date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,23.63,23.64,23.36,23.39,88900.0,20.8833,20.8921,20.6446,20.6712,88900.0
2004-01-23 10:00:00,23.4,23.45,23.35,23.35,91100.0,20.68,20.7242,20.6358,20.6358,91100.0
2004-01-23 10:30:00,23.41,23.5,23.41,23.45,62400.0,20.6888,20.7684,20.6888,20.7242,62400.0
2004-01-23 11:00:00,23.45,23.49,23.41,23.42,36800.0,20.7242,20.7595,20.6888,20.6977,36800.0
2004-01-23 11:30:00,23.42,23.53,23.42,23.51,44300.0,20.6977,20.7949,20.6977,20.7772,44300.0
2004-01-23 12:00:00,23.5,23.54,23.46,23.5,31000.0,20.7684,20.8037,20.733,20.7684,31000.0
2004-01-23 12:30:00,23.5,23.54,23.46,23.51,51000.0,20.7684,20.8037,20.733,20.7772,51000.0
2004-01-23 13:00:00,23.52,23.55,23.48,23.49,40400.0,20.786,20.8126,20.7507,20.7595,40400.0
2004-01-23 13:30:00,23.49,23.52,23.42,23.46,123700.0,20.7595,20.786,20.6977,20.733,123700.0
2004-01-23 14:00:00,23.46,23.5,23.43,23.47,89200.0,20.733,20.7684,20.7065,20.7419,89200.0
2004-01-23 14:30:00,23.46,23.54,23.45,23.5,70000.0,20.733,20.8037,20.7242,20.7684,70000.0
2004-01-23 15:00:00,23.51,23.51,23.44,23.44,73000.0,20.7772,20.7772,20.7153,20.7153,73000.0
2004-01-23 15:30:00,23.44,23.55,23.44,23.53,80800.0,20.7153,20.8126,20.7153,20.7949,80800.0
2004-01-26 09:30:00,23.66,23.71,23.45,23.45,103300.0,20.9098,20.954,20.7242,20.7242,103300.0
2004-01-26 10:00:00,23.45,23.5,23.37,23.4,77600.0,20.7242,20.7684,20.6535,20.68,77600.0
2004-01-26 10:30:00,23.4,23.55,23.4,23.53,50700.0,20.68,20.8126,20.68,20.7949,50700.0
2004-01-26 11:00:00,23.53,23.57,23.49,23.52,35900.0,20.7949,20.8302,20.7595,20.786,35900.0
2004-01-26 11:30:00,23.53,23.64,23.52,23.63,42100.0,20.7949,20.8921,20.786,20.8833,42100.0
2004-01-26 12:00:00,23.62,23.64,23.58,23.61,28300.0,20.8744,20.8921,20.8391,20.8656,28300.0
2004-01-26 12:30:00,23.62,23.72,23.6,23.72,30500.0,20.8744,20.9628,20.8567,20.9628,30500.0
2004-01-26 13:00:00,23.72,23.8,23.68,23.68,57200.0,20.9628,21.0335,20.9274,20.9274,57200.0
2004-01-26 13:30:00,23.69,23.69,23.63,23.65,16200.0,20.9363,20.9363,20.8833,20.9009,16200.0
2004-01-26 14:00:00,23.66,23.75,23.65,23.75,26500.0,20.9098,20.9893,20.9009,20.9893,26500.0
2004-01-26 14:30:00,23.75,23.81,23.75,23.79,38600.0,20.9893,21.0423,20.9893,21.0247,38600.0
2004-01-26 15:00:00,23.78,24.0,23.61,23.99,217300.0,21.0158,21.2103,20.8656,21.2014,217300.0
2004-01-26 15:30:00,24.0,24.02,23.93,23.96,179700.0,21.2103,21.2279,21.1484,21.1749,179700.0
2004-01-27 09:30:00,23.78,23.97,23.4,23.46,117000.0,21.0158,21.1837,20.68,20.733,117000.0
2004-01-27 10:00:00,23.46,23.5,23.2,23.21,114800.0,20.733,20.7684,20.5032,20.5121,114800.0
2004-01-27 10:30:00,23.2,23.27,23.07,23.16,118400.0,20.5032,20.5651,20.3884,20.4679,118400.0
2004-01-27 11:00:00,23.17,23.21,23.06,23.09,105800.0,20.4767,20.5121,20.3795,20.406,105800.0
2004-01-27 11:30:00,23.11,23.12,23.04,23.04,84300.0,20.4237,20.4325,20.3618,20.3618,84300.0
2004-01-27 12:00:00,23.02,23.06,22.98,23.06,174200.0,20.3442,20.3795,20.3088,20.3795,174200.0
2004-01-27 12:30:00,23.06,23.25,23.06,23.18,43000.0,20.3795,20.5474,20.3795,20.4856,43000.0
2004-01-27 13:00:00,23.18,23.25,23.09,23.1,25400.0,20.4856,20.5474,20.406,20.4149,25400.0
2004-01-27 13:30:00,23.1,23.36,23.1,23.35,64500.0,20.4149,20.6446,20.4149,20.6358,64500.0
2004-01-27 14:00:00,23.35,23.41,23.33,23.41,39300.0,20.6358,20.6888,20.6181,20.6888,39300.0
2004-01-27 14:30:00,23.41,23.51,23.4,23.41,47300.0,20.6888,20.7772,20.68,20.6888,47300.0
2004-01-27 15:00:00,23.39,23.49,23.33,23.45,77200.0,20.6712,20.7595,20.6181,20.7242,77200.0
2004-01-27 15:30:00,23.45,23.54,23.43,23.45,94400.0,20.7242,20.8037,20.7065,20.7242,94400.0
2004-01-28 09:30:00,23.43,23.45,23.28,23.35,96700.0,20.7065,20.7242,20.5739,20.6358,96700.0
2004-01-28 10:00:00,23.34,23.46,23.3,23.38,379800.0,20.627,20.733,20.5916,20.6623,379800.0
2004-01-28 10:30:00,23.41,23.68,23.4,23.68,190900.0,20.6888,20.9274,20.68,20.9274,190900.0
2004-01-28 11:00:00,23.68,23.68,23.58,23.62,110700.0,20.9274,20.9274,20.8391,20.8744,110700.0
2004-01-28 11:30:00,23.62,23.76,23.6,23.76,59300.0,20.8744,20.9981,20.8567,20.9981,59300.0
2004-01-28 12:00:00,23.76,23.88,23.73,23.85,93000.0,20.9981,21.1042,20.9716,21.0777,93000.0
2004-01-28 12:30:00,23.85,23.87,23.79,23.86,41500.0,21.0777,21.0954,21.0247,21.0865,41500.0
2004-01-28 13:00:00,23.86,23.88,23.8,23.82,19000.0,21.0865,21.1042,21.0335,21.0512,19000.0
2004-01-28 13:30:00,23.82,23.85,23.76,23.79,82500.0,21.0512,21.0777,20.9981,21.0247,82500.0
2004-01-28 14:00:00,23.8,23.85,23.56,23.62,88800.0,21.0335,21.0777,20.8214,20.8744,88800.0
2004-01-28 14:30:00,23.64,23.65,23.47,23.49,119000.0,20.8921,20.9009,20.7419,20.7595,119000.0
2004-01-28 15:00:00,23.49,23.55,23.45,23.46,106200.0,20.7595,20.8126,20.7242,20.733,106200.0
2004-01-28 15:30:00,23.46,23.47,23.37,23.39,83300.0,20.733,20.7419,20.6535,20.6712,83300.0
2004-02-02 09:30:00,23.33,23.33,22.34,22.42,462500.0,20.6181,20.6181,19.7432,19.8139,462500.0
2004-02-02 10:00:00,22.45,22.48,22.08,22.21,489400.0,19.8404,19.8669,19.5134,19.6283,489400.0
2004-02-02 10:30:00,22.21,22.49,22.2,22.37,409900.0,19.6283,19.8758,19.6195,19.7697,409900.0
2004-02-02 11:00:00,22.37,22.47,22.34,22.35,131800.0,19.7697,19.8581,19.7432,19.752,131800.0
2004-02-02 11:30:00,22.35,22.47,22.08,22.26,247300.0,19.752,19.8581,19.5134,19.6725,247300.0
2004-02-02 12:00:00,22.26,22.46,22.25,22.46,158000.0,19.6725,19.8493,19.6637,19.8493,158000.0
2004-02-02 12:30:00,22.45,22.49,22.42,22.47,139000.0,19.8404,19.8758,19.8139,19.8581,139000.0
2004-02-02 13:00:00,22.47,22.93,22.47,22.9,168100.0,19.8581,20.2646,19.8581,20.2381,168100.0
2004-02-02 13:30:00,22.93,22.97,22.84,22.85,89900.0,20.2646,20.3,20.1851,20.1939,89900.0
2004-02-02 14:00:00,22.85,22.99,22.77,22.99,108600.0,20.1939,20.3177,20.1232,20.3177,108600.0
2004-02-02 14:30:00,22.99,23.18,22.96,23.04,186800.0,20.3177,20.4856,20.2911,20.3618,186800.0
2004-02-02 15:00:00,23.04,23.04,22.83,23.04,179500.0,20.3618,20.3618,20.1763,20.3618,179500.0
2004-02-02 15:30:00,23.04,23.04,22.88,22.96,292800.0,20.3618,20.3618,20.2204,20.2911,292800.0
2004-02-03 09:30:00,22.9,22.91,22.2,22.25,261000.0,20.2381,20.247,19.6195,19.6637,261000.0
2004-02-03 10:00:00,22.22,22.25,21.94,22.05,229000.0,19.6372,19.6637,19.3897,19.4869,229000.0
2004-02-03 10:30:00,22.05,22.05,21.57,21.8,407800.0,19.4869,19.4869,19.0627,19.266,407800.0
2004-02-03 11:00:00,21.8,21.8,21.8,21.8,0.0,19.266,19.266,19.266,19.266,0.0
2004-02-03 11:30:00,21.8,21.8,21.8,21.8,0.0,19.266,19.266,19.266,19.266,0.0
2004-02-03 12:00:00,21.8,21.8,21.8,21.8,0.0,19.266,19.266,19.266,19.266,0.0
2004-02-03 12:30:00,21.74,21.75,21.71,21.75,89400.0,19.213,19.2218,19.1864,19.2218,89400.0
2004-02-03 13:00:00,21.75,21.8,21.69,21.7,328300.0,19.2218,19.266,19.1688,19.1776,328300.0
2004-02-03 13:30:00,21.7,21.73,21.69,21.7,94500.0,19.1776,19.2041,19.1688,19.1776,94500.0
2004-02-03 14:00:00,21.7,21.79,21.67,21.77,117100.0,19.1776,19.2571,19.1511,19.2395,117100.0
2004-02-03 14:30:00,21.77,21.77,21.62,21.64,147600.0,19.2395,19.2395,19.1069,19.1246,147600.0
2004-02-03 15:00:00,21.64,21.71,21.63,21.7,304000.0,19.1246,19.1864,19.1157,19.1776,304000.0
2004-02-03 15:30:00,21.7,21.8,21.69,21.7,398700.0,19.1776,19.266,19.1688,19.1776,398700.0
2004-02-04 09:30:00,21.7,21.7,21.38,21.5,321800.0,19.1776,19.1776,18.8948,19.0009,321800.0
2004-02-04 10:00:00,21.5,21.54,21.45,21.48,440500.0,19.0009,19.0362,18.9567,18.9832,440500.0
2004-02-04 10:30:00,21.5,21.56,21.49,21.54,309500.0,19.0009,19.0539,18.992,19.0362,309500.0
2004-02-04 11:00:00,21.55,21.55,21.5,21.5,102200.0,19.045,19.045,19.0009,19.0009,102200.0
2004-02-04 11:30:00,21.5,21.6,21.5,21.57,153400.0,19.0009,19.0892,19.0009,19.0627,153400.0
2004-02-04 12:00:00,21.57,21.6,21.52,21.6,254300.0,19.0627,19.0892,19.0185,19.0892,254300.0
2004-02-04 12:30:00,21.6,21.86,21.59,21.85,75000.0,19.0892,19.319,19.0804,19.3102,75000.0
2004-02-04 13:00:00,21.84,22.0,21.54,21.92,86900.0,19.3013,19.4427,19.0362,19.372,86900.0
2004-02-04 13:30:00,21.92,22.2,21.92,22.12,100300.0,19.372,19.6195,19.372,19.5488,100300.0
2004-02-04 14:00:00,22.12,22.13,22.0,22.1,107200.0,19.5488,19.5576,19.4427,19.5311,107200.0
2004-02-04 14:30:00,22.1,22.2,22.08,22.17,113300.0,19.5311,19.6195,19.5134,19.593,113300.0
2004-02-04 15:00:00,22.16,22.35,22.14,22.27,180800.0,19.5841,19.752,19.5665,19.6813,180800.0
2004-02-04 15:30:00,22.28,22.28,22.12,22.15,257700.0,19.6902,19.6902,19.5488,19.5753,257700.0
2004-02-05 09:30:00,22.19,22.19,21.76,21.84,152200.0,19.6106,19.6106,19.2306,19.3013,152200.0
2004-02-05 10:00:00,21.85,21.89,21.71,21.76,150400.0,19.3102,19.3455,19.1864,19.2306,150400.0
2004-02-05 10:30:00,21.76,21.82,21.74,21.8,59000.0,19.2306,19.2837,19.213,19.266,59000.0
2004-02-05 11:00:00,21.8,21.81,21.66,21.66,53800.0,19.266,19.2748,19.1423,19.1423,53800.0
2004-02-05 11:30:00,21.65,21.75,21.62,21.74,165200.0,19.1334,19.2218,19.1069,19.213,165200.0
2004-02-05 12:00:00,21.74,21.82,21.74,21.8,60500.0,19.213,19.2837,19.213,19.266,60500.0
2004-02-05 12:30:00,21.81,21.85,21.8,21.83,56800.0,19.2748,19.3102,19.266,19.2925,56800.0
2004-02-05 13:00:00,21.84,21.84,21.69,21.69,91700.0,19.3013,19.3013,19.1688,19.1688,91700.0
2004-02-05 13:30:00,21.69,21.73,21.63,21.63,74200.0,19.1688,19.2041,19.1157,19.1157,74200.0
2004-02-05 14:00:00,21.63,21.65,21.61,21.63,64800.0,19.1157,19.1334,19.0981,19.1157,64800.0
2004-02-05 14:30:00,21.63,21.78,21.63,21.72,42300.0,19.1157,19.2483,19.1157,19.1953,42300.0
2004-02-05 15:00:00,21.73,21.86,21.72,21.85,59600.0,19.2041,19.319,19.1953,19.3102,59600.0
2004-02-05 15:30:00,21.85,21.86,21.78,21.79,106000.0,19.3102,19.319,19.2483,19.2571,106000.0
2004-02-06 09:30:00,21.79,22.2,21.62,22.06,76600.0,19.2571,19.6195,19.1069,19.4958,76600.0
2004-02-06 10:00:00,22.06,22.4,22.06,22.37,151500.0,19.4958,19.7962,19.4958,19.7697,151500.0
2004-02-06 10:30:00,22.38,22.62,22.38,22.56,95800.0,19.7786,19.9907,19.7786,19.9376,95800.0
2004-02-06 11:00:00,22.6,22.63,22.4,22.44,73700.0,19.973,19.9995,19.7962,19.8316,73700.0
2004-02-06 11:30:00,22.42,22.48,22.34,22.36,94600.0,19.8139,19.8669,19.7432,19.7609,94600.0
2004-02-06 12:00:00,22.35,22.49,22.35,22.43,29500.0,19.752,19.8758,19.752,19.8227,29500.0
2004-02-06 12:30:00,22.47,22.49,22.41,22.48,30600.0,19.8581,19.8758,19.8051,19.8669,30600.0
2004-02-06 13:00:00,22.47,22.5,22.46,22.48,25400.0,19.8581,19.8846,19.8493,19.8669,25400.0
2004-02-06 13:30:00,22.49,22.52,22.45,22.46,110200.0,19.8758,19.9023,19.8404,19.8493,110200.0
2004-02-06 14:00:00,22.46,22.49,22.45,22.47,32600.0,19.8493,19.8758,19.8404,19.8581,32600.0
2004-02-06 14:30:00,22.46,22.5,22.45,22.46,40400.0,19.8493,19.8846,19.8404,19.8493,40400.0
2004-02-06 15:00:00,22.46,22.5,22.41,22.41,116200.0,19.8493,19.8846,19.8051,19.8051,116200.0
2004-02-06 15:30:00,22.4,22.47,22.38,22.44,87900.0,19.7962,19.8581,19.7786,19.8316,87900.0
2004-02-09 09:30:00,22.26,22.4,22.1,22.33,99200.0,19.6725,19.7962,19.5311,19.7344,99200.0
2004-02-09 10:00:00,22.33,22.39,22.25,22.26,39600.0,19.7344,19.7874,19.6637,19.6725,39600.0
2004-02-09 10:30:00,22.27,22.32,22.21,22.32,79300.0,19.6813,19.7255,19.6283,19.7255,79300.0
2004-02-09 11:00:00,22.32,22.4,22.3,22.39,28800.0,19.7255,19.7962,19.7079,19.7874,28800.0
2004-02-09 11:30:00,22.38,22.4,22.35,22.36,43300.0,19.7786,19.7962,19.752,19.7609,43300.0
2004-02-09 12:00:00,22.35,22.46,22.35,22.38,66600.0,19.752,19.8493,19.752,19.7786,66600.0
2004-02-09 12:30:00,22.4,22.41,22.35,22.38,70900.0,19.7962,19.8051,19.752,19.7786,70900.0
2004-02-09 13:00:00,22.38,22.59,22.38,22.46,104500.0,19.7786,19.9641,19.7786,19.8493,104500.0
2004-02-09 13:30:00,22.46,22.5,22.41,22.41,131900.0,19.8493,19.8846,19.8051,19.8051,131900.0
2004-02-09 14:00:00,22.42,22.42,22.35,22.38,28600.0,19.8139,19.8139,19.752,19.7786,28600.0
2004-02-09 14:30:00,22.37,22.46,22.35,22.41,141600.0,19.7697,19.8493,19.752,19.8051,141600.0
2004-02-09 15:00:00,22.4,22.41,22.37,22.37,141400.0,19.7962,19.8051,19.7697,19.7697,141400.0
2004-02-09 15:30:00,22.37,22.38,22.28,22.31,112400.0,19.7697,19.7786,19.6902,19.7167,112400.0
2004-02-10 10:00:00,22.19,22.21,22.15,22.21,30700.0,19.6106,19.6283,19.5753,19.6283,30700.0
2004-02-10 10:30:00,22.21,22.21,22.15,22.19,78900.0,19.6283,19.6283,19.5753,19.6106,78900.0
2004-02-10 11:00:00,22.19,22.19,22.1,22.14,61700.0,19.6106,19.6106,19.5311,19.5665,61700.0
2004-02-10 11:30:00,22.12,22.12,22.04,22.04,23600.0,19.5488,19.5488,19.4781,19.4781,23600.0
2004-02-10 12:00:00,22.05,22.1,22.04,22.06,74600.0,19.4869,19.5311,19.4781,19.4958,74600.0
2004-02-10 12:30:00,22.06,22.14,22.06,22.11,41500.0,19.4958,19.5665,19.4958,19.5399,41500.0
2004-02-10 13:00:00,22.11,22.14,22.1,22.11,79300.0,19.5399,19.5665,19.5311,19.5399,79300.0
2004-02-10 13:30:00,22.11,22.13,22.08,22.09,17600.0,19.5399,19.5576,19.5134,19.5223,17600.0
2004-02-10 14:00:00,22.09,22.12,22.01,22.03,52600.0,19.5223,19.5488,19.4516,19.4692,52600.0
2004-02-10 14:30:00,22.03,22.04,22.0,22.0,56800.0,19.4692,19.4781,19.4427,19.4427,56800.0
2004-02-10 15:00:00,22.0,22.01,21.92,21.96,183300.0,19.4427,19.4516,19.372,19.4074,183300.0
2004-02-10 15:30:00,21.97,22.11,21.96,22.07,188900.0,19.4162,19.5399,19.4074,19.5046,188900.0
2004-02-11 09:30:00,21.85,21.86,21.41,21.41,289500.0,19.3102,19.319,18.9213,18.9213,289500.0
2004-02-11 10:00:00,21.41,21.5,20.85,21.02,474300.0,18.9213,19.0009,18.4264,18.5766,474300.0
2004-02-11 10:30:00,21.02,21.1,21.01,21.07,220300.0,18.5766,18.6473,18.5678,18.6208,220300.0
2004-02-11 11:00:00,21.07,21.1,21.02,21.07,227400.0,18.6208,18.6473,18.5766,18.6208,227400.0
2004-02-11 11:30:00,21.07,21.4,21.06,21.36,191900.0,18.6208,18.9125,18.612,18.8771,191900.0
2004-02-11 12:00:00,21.35,21.44,21.15,21.2,103000.0,18.8683,18.9478,18.6915,18.7357,103000.0
2004-02-11 12:30:00,21.2,21.23,21.17,21.19,99900.0,18.7357,18.7622,18.7092,18.7269,99900.0
2004-02-11 13:00:00,21.19,21.23,21.17,21.21,184500.0,18.7269,18.7622,18.7092,18.7446,184500.0
2004-02-11 13:30:00,21.21,21.41,21.2,21.41,86400.0,18.7446,18.9213,18.7357,18.9213,86400.0
2004-02-11 14:00:00,21.4,21.49,21.38,21.46,63300.0,18.9125,18.992,18.8948,18.9655,63300.0
2004-02-11 14:30:00,21.47,21.51,21.41,21.5,186400.0,18.9743,19.0097,18.9213,19.0009,186400.0
2004-02-11 15:00:00,21.51,21.54,21.42,21.54,83700.0,19.0097,19.0362,18.9301,19.0362,83700.0
2004-02-11 15:30:00,21.54,21.7,21.54,21.67,192600.0,19.0362,19.1776,19.0362,19.1511,192600.0
2004-02-12 09:30:00,21.85,22.05,21.76,21.97,106800.0,19.3102,19.4869,19.2306,19.4162,106800.0
2004-02-12 10:00:00,21.98,22.0,21.86,21.87,69100.0,19.4251,19.4427,19.319,19.3278,69100.0
2004-02-12 10:30:00,21.85,21.89,21.76,21.8,69200.0,19.3102,19.3455,19.2306,19.266,69200.0
2004-02-12 11:00:00,21.81,21.95,21.81,21.94,131100.0,19.2748,19.3985,19.2748,19.3897,131100.0
2004-02-12 11:30:00,21.95,21.99,21.86,21.93,116200.0,19.3985,19.4339,19.319,19.3809,116200.0
2004-02-12 12:00:00,21.93,21.93,21.89,21.9,26200.0,19.3809,19.3809,19.3455,19.3544,26200.0
2004-02-12 12:30:00,21.9,21.9,21.89,21.89,28100.0,19.3544,19.3544,19.3455,19.3455,28100.0
2004-02-12 13:00:00,21.89,21.9,21.89,21.9,58300.0,19.3455,19.3544,19.3455,19.3544,58300.0
2004-02-12 13:30:00,21.9,21.9,21.89,21.89,21200.0,19.3544,19.3544,19.3455,19.3455,21200.0
2004-02-12 14:00:00,21.9,21.9,21.89,21.9,67100.0,19.3544,19.3544,19.3455,19.3544,67100.0
2004-02-12 14:30:00,21.9,21.9,21.89,21.89,63500.0,19.3544,19.3544,19.3455,19.3455,63500.0
2004-02-12 15:00:00,21.89,21.9,21.89,21.9,47900.0,19.3455,19.3544,19.3455,19.3544,47900.0
2004-02-12 15:30:00,21.9,21.9,21.83,21.83,75400.0,19.3544,19.3544,19.2925,19.2925,75400.0
2004-02-13 09:30:00,22.0,22.09,21.9,21.91,134500.0,19.4427,19.5223,19.3544,19.3632,134500.0
2004-02-13 10:00:00,21.9,21.91,21.45,21.51,207600.0,19.3544,19.3632,18.9567,19.0097,207600.0
2004-02-13 10:30:00,21.51,21.58,21.42,21.51,81500.0,19.0097,19.0716,18.9301,19.0097,81500.0
2004-02-13 11:00:00,21.51,21.55,21.49,21.5,45600.0,19.0097,19.045,18.992,19.0009,45600.0
2004-02-13 11:30:00,21.5,21.56,21.41,21.52,85000.0,19.0009,19.0539,18.9213,19.0185,85000.0
2004-02-13 12:00:00,21.51,21.57,21.48,21.57,56900.0,19.0097,19.0627,18.9832,19.0627,56900.0
2004-02-13 12:30:00,21.57,21.58,21.47,21.55,55600.0,19.0627,19.0716,18.9743,19.045,55600.0
2004-02-13 13:00:00,21.55,21.6,21.52,21.52,56600.0,19.045,19.0892,19.0185,19.0185,56600.0
2004-02-13 13:30:00,21.53,21.6,21.51,21.51,39800.0,19.0274,19.0892,19.0097,19.0097,39800.0
2004-02-13 14:00:00,21.5,21.57,21.48,21.54,37000.0,19.0009,19.0627,18.9832,19.0362,37000.0
2004-02-13 14:30:00,21.54,21.67,21.54,21.64,97900.0,19.0362,19.1511,19.0362,19.1246,97900.0
2004-02-13 15:00:00,21.63,21.74,21.58,21.74,105100.0,19.1157,19.213,19.0716,19.213,105100.0
2004-02-13 15:30:00,21.75,21.75,21.56,21.67,225100.0,19.2218,19.2218,19.0539,19.1511,225100.0
2004-02-17 09:30:00,21.98,21.99,21.63,21.73,145000.0,19.4251,19.4339,19.1157,19.2041,145000.0
2004-02-17 10:00:00,21.73,21.88,21.73,21.88,51800.0,19.2041,19.3367,19.2041,19.3367,51800.0
2004-02-17 10:30:00,21.88,22.0,21.88,21.99,43100.0,19.3367,19.4427,19.3367,19.4339,43100.0
2004-02-17 11:00:00,22.0,22.01,21.96,21.99,53200.0,19.4427,19.4516,19.4074,19.4339,53200.0
2004-02-17 11:30:00,21.99,22.0,21.91,21.91,31400.0,19.4339,19.4427,19.3632,19.3632,31400.0
2004-02-17 12:00:00,21.92,21.93,21.85,21.93,32500.0,19.372,19.3809,19.3102,19.3809,32500.0
2004-02-17 12:30:00,21.93,21.94,21.91,21.93,47500.0,19.3809,19.3897,19.3632,19.3809,47500.0
2004-02-17 13:00:00,21.93,21.93,21.88,21.88,37400.0,19.3809,19.3809,19.3367,19.3367,37400.0
2004-02-17 13:30:00,21.88,21.96,21.84,21.93,45200.0,19.3367,19.4074,19.3013,19.3809,45200.0
2004-02-17 14:00:00,21.93,21.93,21.87,21.91,20200.0,19.3809,19.3809,19.3278,19.3632,20200.0
2004-02-17 14:30:00,21.91,21.92,21.87,21.87,39800.0,19.3632,19.372,19.3278,19.3278,39800.0
2004-02-17 15:00:00,21.87,21.88,21.78,21.8,129900.0,19.3278,19.3367,19.2483,19.266,129900.0
2004-02-17 15:30:00,21.8,21.9,21.76,21.9,237100.0,19.266,19.3544,19.2306,19.3544,237100.0
2004-02-18 09:30:00,21.9,21.9,21.59,21.59,97900.0,19.3544,19.3544,19.0804,19.0804,97900.0
2004-02-18 10:00:00,21.66,21.69,21.6,21.69,41700.0,19.1423,19.1688,19.0892,19.1688,41700.0
2004-02-18 10:30:00,21.68,21.71,21.65,21.7,35000.0,19.1599,19.1864,19.1334,19.1776,35000.0
2004-02-18 11:00:00,21.7,21.7,21.65,21.69,38300.0,19.1776,19.1776,19.1334,19.1688,38300.0
2004-02-18 11:30:00,21.69,21.82,21.69,21.82,55800.0,19.1688,19.2837,19.1688,19.2837,55800.0
2004-02-18 12:00:00,21.82,21.94,21.8,21.94,80900.0,19.2837,19.3897,19.266,19.3897,80900.0
2004-02-18 12:30:00,21.95,21.97,21.86,21.86,62400.0,19.3985,19.4162,19.319,19.319,62400.0
2004-02-18 13:00:00,21.87,21.9,21.71,21.79,178200.0,19.3278,19.3544,19.1864,19.2571,178200.0
2004-02-18 13:30:00,21.76,21.76,21.68,21.74,82700.0,19.2306,19.2306,19.1599,19.213,82700.0
2004-02-18 14:00:00,21.72,21.76,21.61,21.65,58000.0,19.1953,19.2306,19.0981,19.1334,58000.0
2004-02-18 14:30:00,21.65,21.76,21.65,21.7,35100.0,19.1334,19.2306,19.1334,19.1776,35100.0
2004-02-18 15:00:00,21.68,21.74,21.65,21.67,54100.0,19.1599,19.213,19.1334,19.1511,54100.0
2004-02-18 15:30:00,21.67,21.68,21.58,21.65,107500.0,19.1511,19.1599,19.0716,19.1334,107500.0
2004-02-19 09:30:00,21.48,21.69,21.46,21.51,145300.0,18.9832,19.1688,18.9655,19.0097,145300.0
2004-02-19 10:00:00,21.5,21.56,21.38,21.38,70900.0,19.0009,19.0539,18.8948,18.8948,70900.0
2004-02-19 10:30:00,21.38,21.4,21.33,21.33,49900.0,18.8948,18.9125,18.8506,18.8506,49900.0
2004-02-19 11:00:00,21.33,21.47,21.32,21.41,68200.0,18.8506,18.9743,18.8418,18.9213,68200.0
2004-02-19 11:30:00,21.41,21.48,21.4,21.45,49200.0,18.9213,18.9832,18.9125,18.9567,49200.0
2004-02-19 12:00:00,21.48,21.48,21.38,21.42,84300.0,18.9832,18.9832,18.8948,18.9301,84300.0
2004-02-19 12:30:00,21.42,21.47,21.39,21.4,45100.0,18.9301,18.9743,18.9036,18.9125,45100.0
2004-02-19 13:00:00,21.41,21.45,21.39,21.4,63700.0,18.9213,18.9567,18.9036,18.9125,63700.0
2004-02-19 13:30:00,21.41,21.48,21.39,21.43,74800.0,18.9213,18.9832,18.9036,18.939,74800.0
2004-02-19 14:00:00,21.43,21.46,21.35,21.38,68600.0,18.939,18.9655,18.8683,18.8948,68600.0
2004-02-19 14:30:00,21.38,21.38,21.27,21.27,83300.0,18.8948,18.8948,18.7976,18.7976,83300.0
2004-02-19 15:00:00,21.27,21.32,21.18,21.18,110400.0,18.7976,18.8418,18.718,18.718,110400.0
2004-02-19 15:30:00,21.18,21.22,21.13,21.14,201400.0,18.718,18.7534,18.6739,18.6827,201400.0
2004-02-20 09:30:00,21.12,21.13,20.8,20.81,307700.0,18.665,18.6739,18.3822,18.3911,307700.0
2004-02-20 10:00:00,20.83,21.05,20.7,21.0,124500.0,18.4087,18.6032,18.2938,18.559,124500.0
2004-02-20 10:30:00,21.02,21.02,20.91,20.96,92900.0,18.5766,18.5766,18.4794,18.5236,92900.0
2004-02-20 11:00:00,20.96,21.1,20.95,21.07,89100.0,18.5236,18.6473,18.5148,18.6208,89100.0
2004-02-20 11:30:00,21.07,21.24,21.05,21.24,82700.0,18.6208,18.7711,18.6032,18.7711,82700.0
2004-02-20 12:00:00,21.24,21.26,21.04,21.11,122100.0,18.7711,18.7887,18.5943,18.6562,122100.0
2004-02-20 12:30:00,21.1,21.12,21.03,21.05,30600.0,18.6473,18.665,18.5855,18.6032,30600.0
2004-02-20 13:00:00,21.03,21.18,21.03,21.15,36200.0,18.5855,18.718,18.5855,18.6915,36200.0
2004-02-20 13:30:00,21.13,21.39,21.12,21.36,68300.0,18.6739,18.9036,18.665,18.8771,68300.0
2004-02-20 14:00:00,21.34,21.46,21.32,21.42,48600.0,18.8594,18.9655,18.8418,18.9301,48600.0
2004-02-20 14:30:00,21.41,21.5,21.41,21.46,60800.0,18.9213,19.0009,18.9213,18.9655,60800.0
2004-02-20 15:00:00,21.46,21.53,21.46,21.47,117700.0,18.9655,19.0274,18.9655,18.9743,117700.0
2004-02-20 15:30:00,21.48,21.56,21.46,21.55,176600.0,18.9832,19.0539,18.9655,19.045,176600.0
2004-02-23 09:30:00,21.65,21.72,21.13,21.3,116400.0,19.1334,19.1953,18.6739,18.8241,116400.0
2004-02-23 10:00:00,21.26,21.33,21.14,21.15,69100.0,18.7887,18.8506,18.6827,18.6915,69100.0
2004-02-23 10:30:00,21.16,21.18,21.05,21.1,120900.0,18.7004,18.718,18.6032,18.6473,120900.0
2004-02-23 11:00:00,21.1,21.1,21.02,21.03,77200.0,18.6473,18.6473,18.5766,18.5855,77200.0
2004-02-23 11:30:00,21.04,21.15,21.04,21.15,147700.0,18.5943,18.6915,18.5943,18.6915,147700.0
2004-02-23 12:00:00,21.15,21.3,21.14,21.27,65600.0,18.6915,18.8241,18.6827,18.7976,65600.0
2004-02-23 12:30:00,21.27,21.37,21.15,21.37,68600.0,18.7976,18.886,18.6915,18.886,68600.0
2004-02-23 13:00:00,21.37,21.44,21.36,21.42,38700.0,18.886,18.9478,18.8771,18.9301,38700.0
2004-02-23 13:30:00,21.42,21.43,21.29,21.35,42300.0,18.9301,18.939,18.8153,18.8683,42300.0
2004-02-23 14:00:00,21.35,21.39,21.25,21.29,50000.0,18.8683,18.9036,18.7799,18.8153,50000.0
2004-02-23 14:30:00,21.29,21.33,21.26,21.3,51100.0,18.8153,18.8506,18.7887,18.8241,51100.0
2004-02-23 15:00:00,21.3,21.43,21.0,21.41,69900.0,18.8241,18.939,18.559,18.9213,69900.0
2004-02-23 15:30:00,21.39,21.43,21.35,21.37,79800.0,18.9036,18.939,18.8683,18.886,79800.0
2004-02-24 09:30:00,21.45,21.45,21.15,21.15,51300.0,18.9567,18.9567,18.6915,18.6915,51300.0
2004-02-24 10:00:00,21.15,21.3,21.1,21.3,48800.0,18.6915,18.8241,18.6473,18.8241,48800.0
2004-02-24 10:30:00,21.27,21.43,21.26,21.33,44600.0,18.7976,18.939,18.7887,18.8506,44600.0
2004-02-24 11:00:00,21.32,21.38,21.25,21.3,47800.0,18.8418,18.8948,18.7799,18.8241,47800.0
2004-02-24 11:30:00,21.31,21.38,21.24,21.31,30100.0,18.8329,18.8948,18.7711,18.8329,30100.0
2004-02-24 12:00:00,21.31,21.37,21.31,21.35,21800.0,18.8329,18.886,18.8329,18.8683,21800.0
2004-02-24 12:30:00,21.34,21.35,21.31,21.34,35100.0,18.8594,18.8683,18.8329,18.8594,35100.0
2004-02-24 13:00:00,21.34,21.37,21.27,21.3,74400.0,18.8594,18.886,18.7976,18.8241,74400.0
2004-02-24 13:30:00,21.3,21.3,21.23,21.25,57100.0,18.8241,18.8241,18.7622,18.7799,57100.0
2004-02-24 14:00:00,21.25,21.25,21.19,21.22,48600.0,18.7799,18.7799,18.7269,18.7534,48600.0
2004-02-24 14:30:00,21.22,21.3,21.21,21.22,55500.0,18.7534,18.8241,18.7446,18.7534,55500.0
2004-02-24 15:00:00,21.21,21.23,21.12,21.13,100700.0,18.7446,18.7622,18.665,18.6739,100700.0
2004-02-24 15:30:00,21.13,21.26,21.13,21.21,89200.0,18.6739,18.7887,18.6739,18.7446,89200.0
2004-02-25 09:30:00,21.34,21.35,21.07,21.22,37900.0,18.8594,18.8683,18.6208,18.7534,37900.0
2004-02-25 10:00:00,21.22,21.25,21.01,21.1,47800.0,18.7534,18.7799,18.5678,18.6473,47800.0
2004-02-25 10:30:00,21.1,21.22,21.06,21.22,27100.0,18.6473,18.7534,18.612,18.7534,27100.0
2004-02-25 11:00:00,21.22,21.34,21.17,21.17,38300.0,18.7534,18.8594,18.7092,18.7092,38300.0
2004-02-25 11:30:00,21.17,21.17,21.02,21.02,28200.0,18.7092,18.7092,18.5766,18.5766,28200.0
2004-02-25 12:00:00,21.02,21.13,21.01,21.12,24200.0,18.5766,18.6739,18.5678,18.665,24200.0
2004-02-25 12:30:00,21.12,21.14,21.07,21.09,18500.0,18.665,18.6827,18.6208,18.6385,18500.0
2004-02-25 13:00:00,21.1,21.22,21.09,21.21,31100.0,18.6473,18.7534,18.6385,18.7446,31100.0
2004-02-25 13:30:00,21.22,21.29,21.19,21.28,18000.0,18.7534,18.8153,18.7269,18.8064,18000.0
2004-02-25 14:00:00,21.28,21.41,21.26,21.39,31100.0,18.8064,18.9213,18.7887,18.9036,31100.0
2004-02-25 14:30:00,21.4,21.4,21.32,21.36,52400.0,18.9125,18.9125,18.8418,18.8771,52400.0
2004-02-25 15:00:00,21.35,21.51,21.35,21.49,31500.0,18.8683,19.0097,18.8683,18.992,31500.0
2004-02-25 15:30:00,21.48,21.48,21.43,21.46,38500.0,18.9832,18.9832,18.939,18.9655,38500.0
2004-02-26 09:30:00,21.3,21.48,21.06,21.11,47600.0,18.8241,18.9832,18.612,18.6562,47600.0
2004-02-26 10:00:00,21.09,21.19,21.06,21.15,45300.0,18.6385,18.7269,18.612,18.6915,45300.0
2004-02-26 10:30:00,21.15,21.26,21.1,21.26,40300.0,18.6915,18.7887,18.6473,18.7887,40300.0
2004-02-26 11:00:00,21.28,21.47,21.28,21.45,35800.0,18.8064,18.9743,18.8064,18.9567,35800.0
2004-02-26 11:30:00,21.45,21.52,21.45,21.5,20500.0,18.9567,19.0185,18.9567,19.0009,20500.0
2004-02-26 12:00:00,21.5,21.5,21.43,21.47,7800.0,19.0009,19.0009,18.939,18.9743,7800.0
2004-02-26 12:30:00,21.47,21.56,21.46,21.54,21300.0,18.9743,19.0539,18.9655,19.0362,21300.0
2004-02-26 13:00:00,21.53,21.53,21.47,21.48,10600.0,19.0274,19.0274,18.9743,18.9832,10600.0
2004-02-26 13:30:00,21.48,21.48,21.41,21.42,17500.0,18.9832,18.9832,18.9213,18.9301,17500.0
2004-02-26 14:00:00,21.42,21.44,21.38,21.44,19600.0,18.9301,18.9478,18.8948,18.9478,19600.0
2004-02-26 14:30:00,21.4,21.42,21.39,21.42,28500.0,18.9125,18.9301,18.9036,18.9301,28500.0
2004-02-26 15:00:00,21.42,21.46,21.4,21.45,32000.0,18.9301,18.9655,18.9125,18.9567,32000.0
2004-02-26 15:30:00,21.45,21.45,21.38,21.39,88400.0,18.9567,18.9567,18.8948,18.9036,88400.0
2004-02-27 09:30:00,21.53,21.72,21.4,21.5,83000.0,19.0274,19.1953,18.9125,19.0009,83000.0
2004-02-27 10:00:00,21.49,21.59,21.36,21.44,57200.0,18.992,19.0804,18.8771,18.9478,57200.0
2004-02-27 10:30:00,21.44,21.49,21.4,21.49,50500.0,18.9478,18.992,18.9125,18.992,50500.0
2004-02-27 11:00:00,21.49,21.65,21.49,21.6,56900.0,18.992,19.1334,18.992,19.0892,56900.0
2004-02-27 11:30:00,21.61,21.66,21.44,21.5,47600.0,19.0981,19.1423,18.9478,19.0009,47600.0
2004-02-27 12:00:00,21.48,21.62,21.46,21.58,90200.0,18.9832,19.1069,18.9655,19.0716,90200.0
2004-02-27 12:30:00,21.58,21.59,21.55,21.59,73000.0,19.0716,19.0804,19.045,19.0804,73000.0
2004-02-27 13:00:00,21.58,21.62,21.57,21.57,33400.0,19.0716,19.1069,19.0627,19.0627,33400.0
2004-02-27 13:30:00,21.59,21.75,21.59,21.74,76500.0,19.0804,19.2218,19.0804,19.213,76500.0
2004-02-27 14:00:00,21.74,21.95,21.74,21.93,66900.0,19.213,19.3985,19.213,19.3809,66900.0
2004-02-27 14:30:00,21.93,22.09,21.93,22.07,127700.0,19.3809,19.5223,19.3809,19.5046,127700.0
2004-02-27 15:00:00,22.06,22.1,21.9,21.91,202100.0,19.4958,19.5311,19.3544,19.3632,202100.0
2004-02-27 15:30:00,21.9,21.91,21.85,21.87,167100.0,19.3544,19.3632,19.3102,19.3278,167100.0
2004-03-01 09:30:00,21.92,21.92,21.26,21.33,125900.0,19.372,19.372,18.7887,18.8506,125900.0
2004-03-01 10:00:00,21.33,21.33,20.9,21.02,276100.0,18.8506,18.8506,18.4706,18.5766,276100.0
2004-03-01 10:30:00,21.02,21.08,20.81,21.01,155200.0,18.5766,18.6297,18.3911,18.5678,155200.0
2004-03-01 11:00:00,21.04,21.24,21.02,21.16,201500.0,18.5943,18.7711,18.5766,18.7004,201500.0
2004-03-01 11:30:00,21.16,21.22,21.15,21.19,120800.0,18.7004,18.7534,18.6915,18.7269,120800.0
2004-03-01 12:00:00,21.18,21.22,21.18,21.19,32500.0,18.718,18.7534,18.718,18.7269,32500.0
2004-03-01 12:30:00,21.19,21.3,21.18,21.28,85800.0,18.7269,18.8241,18.718,18.8064,85800.0
2004-03-01 13:00:00,21.28,21.3,21.22,21.3,53800.0,18.8064,18.8241,18.7534,18.8241,53800.0
2004-03-01 13:30:00,21.29,21.38,21.28,21.35,51500.0,18.8153,18.8948,18.8064,18.8683,51500.0
2004-03-01 14:00:00,21.35,21.5,21.34,21.4,57100.0,18.8683,19.0009,18.8594,18.9125,57100.0
2004-03-01 14:30:00,21.39,21.59,21.38,21.57,38200.0,18.9036,19.0804,18.8948,19.0627,38200.0
2004-03-01 15:00:00,21.56,21.57,21.5,21.5,37700.0,19.0539,19.0627,19.0009,19.0009,37700.0
2004-03-01 15:30:00,21.51,21.64,21.5,21.6,78300.0,19.0097,19.1246,19.0009,19.0892,78300.0
2004-03-02 09:30:00,21.5,21.72,21.5,21.55,41600.0,19.0009,19.1953,19.0009,19.045,41600.0
2004-03-02 10:00:00,21.54,21.69,21.47,21.47,102300.0,19.0362,19.1688,18.9743,18.9743,102300.0
2004-03-02 10:30:00,21.48,21.48,21.4,21.44,50800.0,18.9832,18.9832,18.9125,18.9478,50800.0
2004-03-02 11:00:00,21.44,21.45,21.37,21.42,118500.0,18.9478,18.9567,18.886,18.9301,118500.0
2004-03-02 11:30:00,21.42,21.45,21.39,21.42,56100.0,18.9301,18.9567,18.9036,18.9301,56100.0
2004-03-02 12:00:00,21.42,21.62,21.37,21.62,60300.0,18.9301,19.1069,18.886,19.1069,60300.0
2004-03-02 12:30:00,21.62,21.69,21.59,21.62,65400.0,19.1069,19.1688,19.0804,19.1069,65400.0
2004-03-02 13:00:00,21.62,21.72,21.6,21.72,49900.0,19.1069,19.1953,19.0892,19.1953,49900.0
2004-03-02 13:30:00,21.71,21.75,21.69,21.73,44200.0,19.1864,19.2218,19.1688,19.2041,44200.0
2004-03-02 14:00:00,21.74,21.74,21.67,21.72,49400.0,19.213,19.213,19.1511,19.1953,49400.0
2004-03-02 14:30:00,21.72,21.8,21.72,21.78,84300.0,19.1953,19.266,19.1953,19.2483,84300.0
2004-03-02 15:00:00,21.78,21.87,21.78,21.86,91100.0,19.2483,19.3278,19.2483,19.319,91100.0
2004-03-02 15:30:00,21.85,21.85,21.77,21.77,89500.0,19.3102,19.3102,19.2395,19.2395,89500.0
2004-03-03 09:30:00,21.72,21.81,21.7,21.77,34000.0,19.1953,19.2748,19.1776,19.2395,34000.0
2004-03-03 10:00:00,21.75,21.81,21.62,21.64,42500.0,19.2218,19.2748,19.1069,19.1246,42500.0
2004-03-03 10:30:00,21.64,21.82,21.61,21.81,92400.0,19.1246,19.2837,19.0981,19.2748,92400.0
2004-03-03 11:00:00,21.81,21.94,21.8,21.92,37300.0,19.2748,19.3897,19.266,19.372,37300.0
2004-03-03 11:30:00,21.89,21.94,21.85,21.86,65000.0,19.3455,19.3897,19.3102,19.319,65000.0
2004-03-03 12:00:00,21.86,21.91,21.8,21.83,26900.0,19.319,19.3632,19.266,19.2925,26900.0
2004-03-03 12:30:00,21.83,21.88,21.83,21.84,18500.0,19.2925,19.3367,19.2925,19.3013,18500.0
2004-03-03 13:00:00,21.83,21.83,21.81,21.82,28300.0,19.2925,19.2925,19.2748,19.2837,28300.0
2004-03-03 13:30:00,21.82,21.89,21.82,21.83,46200.0,19.2837,19.3455,19.2837,19.2925,46200.0
2004-03-03 14:00:00,21.84,21.85,21.79,21.84,36200.0,19.3013,19.3102,19.2571,19.3013,36200.0
2004-03-03 14:30:00,21.83,21.89,21.8,21.85,43700.0,19.2925,19.3455,19.266,19.3102,43700.0
2004-03-03 15:00:00,21.87,21.98,21.87,21.92,36100.0,19.3278,19.4251,19.3278,19.372,36100.0
2004-03-03 15:30:00,21.93,21.95,21.87,21.91,63100.0,19.3809,19.3985,19.3278,19.3632,63100.0
2004-03-04 09:30:00,22.0,22.0,21.76,21.81,62100.0,19.4427,19.4427,19.2306,19.2748,62100.0
2004-03-04 10:00:00,21.85,21.92,21.66,21.69,105600.0,19.3102,19.372,19.1423,19.1688,105600.0
2004-03-04 10:30:00,21.7,21.8,21.64,21.72,56600.0,19.1776,19.266,19.1246,19.1953,56600.0
2004-03-04 11:00:00,21.73,21.83,21.71,21.78,39800.0,19.2041,19.2925,19.1864,19.2483,39800.0
2004-03-04 11:30:00,21.78,21.78,21.75,21.77,18900.0,19.2483,19.2483,19.2218,19.2395,18900.0
2004-03-04 12:00:00,21.78,21.89,21.77,21.88,20500.0,19.2483,19.3455,19.2395,19.3367,20500.0
2004-03-04 12:30:00,21.88,21.92,21.86,21.91,20200.0,19.3367,19.372,19.319,19.3632,20200.0
2004-03-04 13:00:00,21.91,21.94,21.89,21.89,12500.0,19.3632,19.3897,19.3455,19.3455,12500.0
2004-03-04 13:30:00,21.9,21.96,21.88,21.95,43000.0,19.3544,19.4074,19.3367,19.3985,43000.0
2004-03-04 14:00:00,21.95,21.96,21.87,21.88,26300.0,19.3985,19.4074,19.3278,19.3367,26300.0
2004-03-04 14:30:00,21.88,21.88,21.84,21.85,20500.0,19.3367,19.3367,19.3013,19.3102,20500.0
2004-03-04 15:00:00,21.86,21.9,21.85,21.86,20700.0,19.319,19.3544,19.3102,19.319,20700.0
2004-03-04 15:30:00,21.86,21.91,21.85,21.9,44400.0,19.319,19.3632,19.3102,19.3544,44400.0
2004-03-05 09:30:00,21.9,21.98,21.87,21.96,54400.0,19.3544,19.4251,19.3278,19.4074,54400.0
2004-03-05 10:00:00,21.96,22.53,21.96,22.52,100400.0,19.4074,19.9111,19.4074,19.9023,100400.0
2004-03-05 10:30:00,22.52,22.85,22.34,22.34,198500.0,19.9023,20.1939,19.7432,19.7432,198500.0
2004-03-05 11:00:00,22.34,22.47,22.21,22.42,191300.0,19.7432,19.8581,19.6283,19.8139,191300.0
2004-03-05 11:30:00,22.39,22.39,22.22,22.25,82400.0,19.7874,19.7874,19.6372,19.6637,82400.0
2004-03-05 12:00:00,22.25,22.28,22.17,22.17,51000.0,19.6637,19.6902,19.593,19.593,51000.0
2004-03-05 12:30:00,22.17,22.19,22.11,22.16,98700.0,19.593,19.6106,19.5399,19.5841,98700.0
2004-03-05 13:00:00,22.16,22.2,22.0,22.09,62700.0,19.5841,19.6195,19.4427,19.5223,62700.0
2004-03-05 13:30:00,22.09,22.09,21.94,21.96,33700.0,19.5223,19.5223,19.3897,19.4074,33700.0
2004-03-05 14:00:00,21.96,22.0,21.93,21.94,45600.0,19.4074,19.4427,19.3809,19.3897,45600.0
2004-03-05 14:30:00,21.94,21.96,21.92,21.95,36200.0,19.3897,19.4074,19.372,19.3985,36200.0
2004-03-05 15:00:00,21.94,21.96,21.87,21.95,61900.0,19.3897,19.4074,19.3278,19.3985,61900.0
2004-03-05 15:30:00,21.96,22.03,21.95,21.98,53300.0,19.4074,19.4692,19.3985,19.4251,53300.0
2004-03-08 09:30:00,43.98,43.98,21.78,21.84,41800.0,38.8678,38.8678,19.2483,19.3013,41800.0
2004-03-08 10:00:00,21.83,21.84,21.65,21.72,33600.0,19.2925,19.3013,19.1334,19.1953,33600.0
2004-03-08 10:30:00,21.72,21.74,21.61,21.65,29400.0,19.1953,19.213,19.0981,19.1334,29400.0
2004-03-08 11:00:00,21.64,21.71,21.64,21.7,21600.0,19.1246,19.1864,19.1246,19.1776,21600.0
2004-03-08 11:30:00,21.7,21.71,21.64,21.69,16500.0,19.1776,19.1864,19.1246,19.1688,16500.0
2004-03-08 12:00:00,21.69,21.69,21.63,21.63,13900.0,19.1688,19.1688,19.1157,19.1157,13900.0
2004-03-08 12:30:00,21.62,21.65,21.57,21.61,28800.0,19.1069,19.1334,19.0627,19.0981,28800.0
2004-03-08 13:00:00,21.61,21.63,21.58,21.63,26800.0,19.0981,19.1157,19.0716,19.1157,26800.0
2004-03-08 13:30:00,21.63,21.67,21.59,21.6,29700.0,19.1157,19.1511,19.0804,19.0892,29700.0
2004-03-08 14:00:00,21.59,21.59,21.46,21.46,34100.0,19.0804,19.0804,18.9655,18.9655,34100.0
2004-03-08 14:30:00,21.46,21.49,21.44,21.48,36400.0,18.9655,18.992,18.9478,18.9832,36400.0
2004-03-08 15:00:00,21.46,21.56,21.44,21.55,57600.0,18.9655,19.0539,18.9478,19.045,57600.0
2004-03-08 15:30:00,21.55,21.55,21.45,21.5,78800.0,19.045,19.045,18.9567,19.0009,78800.0
2004-03-09 09:30:00,21.53,21.53,21.29,21.34,32900.0,19.0274,19.0274,18.8153,18.8594,32900.0
2004-03-09 10:00:00,21.34,21.36,21.25,21.25,24500.0,18.8594,18.8771,18.7799,18.7799,24500.0
2004-03-09 10:30:00,21.26,21.26,21.15,21.2,58400.0,18.7887,18.7887,18.6915,18.7357,58400.0
2004-03-09 11:00:00,21.19,21.28,21.17,21.25,26800.0,18.7269,18.8064,18.7092,18.7799,26800.0
2004-03-09 11:30:00,21.25,21.25,21.2,21.24,17500.0,18.7799,18.7799,18.7357,18.7711,17500.0
2004-03-09 12:00:00,21.23,21.24,21.18,21.2,21600.0,18.7622,18.7711,18.718,18.7357,21600.0
2004-03-09 12:30:00,21.21,21.26,21.18,21.18,21400.0,18.7446,18.7887,18.718,18.718,21400.0
2004-03-09 13:00:00,21.18,21.25,21.17,21.23,31800.0,18.718,18.7799,18.7092,18.7622,31800.0
2004-03-09 13:30:00,21.24,21.31,21.23,21.27,29600.0,18.7711,18.8329,18.7622,18.7976,29600.0
2004-03-09 14:00:00,21.28,21.37,21.26,21.29,30400.0,18.8064,18.886,18.7887,18.8153,30400.0
2004-03-09 14:30:00,21.28,21.28,21.18,21.18,35500.0,18.8064,18.8064,18.718,18.718,35500.0
2004-03-09 15:00:00,21.17,21.18,21.15,21.16,57200.0,18.7092,18.718,18.6915,18.7004,57200.0
2004-03-09 15:30:00,21.17,21.23,21.17,21.19,67400.0,18.7092,18.7622,18.7092,18.7269,67400.0
2004-03-10 09:30:00,21.23,21.35,21.15,21.24,23300.0,18.7622,18.8683,18.6915,18.7711,23300.0
2004-03-10 10:00:00,21.24,21.24,21.16,21.22,45900.0,18.7711,18.7711,18.7004,18.7534,45900.0
2004-03-10 10:30:00,21.23,21.24,21.21,21.24,35300.0,18.7622,18.7711,18.7446,18.7711,35300.0
2004-03-10 11:00:00,21.24,21.25,21.21,21.24,19900.0,18.7711,18.7799,18.7446,18.7711,19900.0
2004-03-10 11:30:00,21.24,21.24,21.21,21.24,21300.0,18.7711,18.7711,18.7446,18.7711,21300.0
2004-03-10 12:00:00,21.24,21.24,21.14,21.14,42700.0,18.7711,18.7711,18.6827,18.6827,42700.0
2004-03-10 12:30:00,21.14,21.14,21.1,21.13,21900.0,18.6827,18.6827,18.6473,18.6739,21900.0
2004-03-10 13:00:00,21.13,21.16,21.12,21.14,32400.0,18.6739,18.7004,18.665,18.6827,32400.0
2004-03-10 13:30:00,21.14,21.14,21.08,21.09,30900.0,18.6827,18.6827,18.6297,18.6385,30900.0
2004-03-10 14:00:00,21.09,21.1,21.02,21.03,27800.0,18.6385,18.6473,18.5766,18.5855,27800.0
2004-03-10 14:30:00,21.03,21.04,21.02,21.04,42900.0,18.5855,18.5943,18.5766,18.5943,42900.0
2004-03-10 15:00:00,21.04,21.04,20.85,20.86,60400.0,18.5943,18.5943,18.4264,18.4352,60400.0
2004-03-10 15:30:00,20.85,20.87,20.83,20.87,97200.0,18.4264,18.4441,18.4087,18.4441,97200.0
2004-03-11 09:30:00,20.67,20.7,20.54,20.69,67900.0,18.2673,18.2938,18.1524,18.285,67900.0
2004-03-11 10:00:00,20.69,20.76,20.57,20.71,71000.0,18.285,18.3469,18.179,18.3027,71000.0
2004-03-11 10:30:00,20.72,20.75,20.68,20.75,81800.0,18.3115,18.338,18.2762,18.338,81800.0
2004-03-11 11:00:00,20.75,20.75,20.68,20.69,48600.0,18.338,18.338,18.2762,18.285,48600.0
2004-03-11 11:30:00,20.7,20.72,20.65,20.66,23500.0,18.2938,18.3115,18.2497,18.2585,23500.0
2004-03-11 12:00:00,20.66,20.7,20.65,20.68,30200.0,18.2585,18.2938,18.2497,18.2762,30200.0
2004-03-11 12:30:00,20.69,20.73,20.68,20.73,44300.0,18.285,18.3204,18.2762,18.3204,44300.0
2004-03-11 13:00:00,20.73,20.74,20.72,20.74,26700.0,18.3204,18.3292,18.3115,18.3292,26700.0
2004-03-11 13:30:00,20.74,20.83,20.73,20.81,50000.0,18.3292,18.4087,18.3204,18.3911,50000.0
2004-03-11 14:00:00,20.82,20.89,20.78,20.88,52800.0,18.3999,18.4618,18.3645,18.4529,52800.0
2004-03-11 14:30:00,20.88,20.88,20.77,20.79,56100.0,18.4529,18.4529,18.3557,18.3734,56100.0
2004-03-11 15:00:00,20.82,20.84,20.67,20.69,76600.0,18.3999,18.4176,18.2673,18.285,76600.0
2004-03-11 15:30:00,20.69,20.73,20.52,20.53,141400.0,18.285,18.3204,18.1348,18.1436,141400.0
2004-03-12 09:30:00,20.85,20.87,20.71,20.86,72100.0,18.4264,18.4441,18.3027,18.4352,72100.0
2004-03-12 10:00:00,20.85,20.9,20.78,20.81,42000.0,18.4264,18.4706,18.3645,18.3911,42000.0
2004-03-12 10:30:00,20.81,20.84,20.74,20.77,49000.0,18.3911,18.4176,18.3292,18.3557,49000.0
2004-03-12 11:00:00,20.77,20.82,20.76,20.82,14000.0,18.3557,18.3999,18.3469,18.3999,14000.0
2004-03-12 11:30:00,20.85,20.85,20.78,20.83,28700.0,18.4264,18.4264,18.3645,18.4087,28700.0
2004-03-12 12:00:00,20.84,20.92,20.82,20.91,30500.0,18.4176,18.4883,18.3999,18.4794,30500.0
2004-03-12 12:30:00,20.92,20.95,20.91,20.92,28100.0,18.4883,18.5148,18.4794,18.4883,28100.0
2004-03-12 13:00:00,20.92,20.95,20.87,20.87,29600.0,18.4883,18.5148,18.4441,18.4441,29600.0
2004-03-12 13:30:00,20.87,20.9,20.84,20.88,10500.0,18.4441,18.4706,18.4176,18.4529,10500.0
2004-03-12 14:00:00,20.87,20.9,20.84,20.84,37600.0,18.4441,18.4706,18.4176,18.4176,37600.0
2004-03-12 14:30:00,20.84,20.88,20.78,20.8,38300.0,18.4176,18.4529,18.3645,18.3822,38300.0
2004-03-12 15:00:00,20.8,20.88,20.79,20.88,26700.0,18.3822,18.4529,18.3734,18.4529,26700.0
2004-03-12 15:30:00,20.87,20.88,20.81,20.87,49000.0,18.4441,18.4529,18.3911,18.4441,49000.0
2004-03-15 09:30:00,20.86,21.0,20.8,20.8,52700.0,18.4352,18.559,18.3822,18.3822,52700.0
2004-03-15 10:00:00,20.81,20.91,20.75,20.75,59900.0,18.3911,18.4794,18.338,18.338,59900.0
2004-03-15 10:30:00,20.75,20.78,20.69,20.75,60600.0,18.338,18.3645,18.285,18.338,60600.0
2004-03-15 11:00:00,20.75,20.79,20.74,20.77,38300.0,18.338,18.3734,18.3292,18.3557,38300.0
2004-03-15 11:30:00,20.77,20.79,20.7,20.72,85300.0,18.3557,18.3734,18.2938,18.3115,85300.0
2004-03-15 12:00:00,20.72,20.72,20.67,20.7,27500.0,18.3115,18.3115,18.2673,18.2938,27500.0
2004-03-15 12:30:00,20.7,20.78,20.65,20.77,32700.0,18.2938,18.3645,18.2497,18.3557,32700.0
2004-03-15 13:00:00,20.77,20.77,20.62,20.62,39300.0,18.3557,18.3557,18.2231,18.2231,39300.0
2004-03-15 13:30:00,20.62,20.65,20.57,20.65,52000.0,18.2231,18.2497,18.179,18.2497,52000.0
2004-03-15 14:00:00,20.65,20.76,20.6,20.63,50200.0,18.2497,18.3469,18.2055,18.232,50200.0
2004-03-15 14:30:00,20.63,20.67,20.57,20.65,50100.0,18.232,18.2673,18.179,18.2497,50100.0
2004-03-15 15:00:00,20.64,20.67,20.58,20.59,60800.0,18.2408,18.2673,18.1878,18.1966,60800.0
2004-03-15 15:30:00,20.6,20.6,20.5,20.5,222400.0,18.2055,18.2055,18.1171,18.1171,222400.0
2004-03-16 09:30:00,20.6,20.82,20.59,20.81,51200.0,18.2055,18.3999,18.1966,18.3911,51200.0
2004-03-16 10:00:00,20.84,21.07,20.83,21.04,74500.0,18.4176,18.6208,18.4087,18.5943,74500.0
2004-03-16 10:30:00,21.05,21.12,20.75,21.04,104300.0,18.6032,18.665,18.338,18.5943,104300.0
2004-03-16 11:00:00,21.03,21.28,21.02,21.28,155400.0,18.5855,18.8064,18.5766,18.8064,155400.0
2004-03-16 11:30:00,21.26,21.29,21.24,21.25,93700.0,18.7887,18.8153,18.7711,18.7799,93700.0
2004-03-16 12:00:00,21.28,21.32,21.2,21.23,66700.0,18.8064,18.8418,18.7357,18.7622,66700.0
2004-03-16 12:30:00,21.23,21.25,21.16,21.22,38100.0,18.7622,18.7799,18.7004,18.7534,38100.0
2004-03-16 13:00:00,21.21,21.32,21.2,21.29,110900.0,18.7446,18.8418,18.7357,18.8153,110900.0
2004-03-16 13:30:00,21.29,21.29,21.24,21.26,37100.0,18.8153,18.8153,18.7711,18.7887,37100.0
2004-03-16 14:00:00,21.27,21.34,21.25,21.32,93200.0,18.7976,18.8594,18.7799,18.8418,93200.0
2004-03-16 14:30:00,21.31,21.33,21.08,21.15,112000.0,18.8329,18.8506,18.6297,18.6915,112000.0
2004-03-16 15:00:00,21.15,21.24,21.05,21.2,107400.0,18.6915,18.7711,18.6032,18.7357,107400.0
2004-03-16 15:30:00,21.2,21.47,21.19,21.46,363100.0,18.7357,18.9743,18.7269,18.9655,363100.0
2004-03-17 09:30:00,21.45,21.58,21.33,21.5,97000.0,18.9567,19.0716,18.8506,19.0009,97000.0
2004-03-17 10:00:00,21.5,21.5,21.29,21.3,118500.0,19.0009,19.0009,18.8153,18.8241,118500.0
2004-03-17 10:30:00,21.3,21.3,21.09,21.11,111300.0,18.8241,18.8241,18.6385,18.6562,111300.0
2004-03-17 11:00:00,21.12,21.13,21.06,21.09,106600.0,18.665,18.6739,18.612,18.6385,106600.0
2004-03-17 11:30:00,21.08,21.12,21.0,21.0,55800.0,18.6297,18.665,18.559,18.559,55800.0
2004-03-17 12:00:00,21.0,21.04,20.96,21.0,27000.0,18.559,18.5943,18.5236,18.559,27000.0
2004-03-17 12:30:00,21.0,21.02,20.97,20.99,35100.0,18.559,18.5766,18.5325,18.5501,35100.0
2004-03-17 13:00:00,20.99,21.0,20.82,20.84,108800.0,18.5501,18.559,18.3999,18.4176,108800.0
2004-03-17 13:30:00,20.85,20.87,20.78,20.84,183300.0,18.4264,18.4441,18.3645,18.4176,183300.0
2004-03-17 14:00:00,20.83,20.9,20.82,20.89,142300.0,18.4087,18.4706,18.3999,18.4618,142300.0
2004-03-17 14:30:00,20.88,20.95,20.81,20.83,140800.0,18.4529,18.5148,18.3911,18.4087,140800.0
2004-03-17 15:00:00,20.83,21.01,20.83,21.0,131700.0,18.4087,18.5678,18.4087,18.559,131700.0
2004-03-17 15:30:00,21.01,21.05,20.98,21.01,230300.0,18.5678,18.6032,18.5413,18.5678,230300.0
2004-03-18 09:30:00,20.98,21.02,20.82,21.01,65700.0,18.5413,18.5766,18.3999,18.5678,65700.0
2004-03-18 10:00:00,21.0,21.0,20.89,20.93,44900.0,18.559,18.559,18.4618,18.4971,44900.0
2004-03-18 10:30:00,20.94,20.94,20.85,20.88,32500.0,18.5059,18.5059,18.4264,18.4529,32500.0
2004-03-18 11:00:00,20.89,20.96,20.87,20.92,28800.0,18.4618,18.5236,18.4441,18.4883,28800.0
2004-03-18 11:30:00,20.92,20.97,20.9,20.94,37200.0,18.4883,18.5325,18.4706,18.5059,37200.0
2004-03-18 12:00:00,20.95,20.96,20.85,20.87,23600.0,18.5148,18.5236,18.4264,18.4441,23600.0
2004-03-18 12:30:00,20.87,21.0,20.82,20.89,39500.0,18.4441,18.559,18.3999,18.4618,39500.0
2004-03-18 13:00:00,20.89,20.99,20.82,20.94,102300.0,18.4618,18.5501,18.3999,18.5059,102300.0
2004-03-18 13:30:00,20.94,21.0,20.9,20.98,30000.0,18.5059,18.559,18.4706,18.5413,30000.0
2004-03-18 14:00:00,20.98,21.02,20.91,20.92,47900.0,18.5413,18.5766,18.4794,18.4883,47900.0
2004-03-18 14:30:00,20.91,20.95,20.91,20.94,52600.0,18.4794,18.5148,18.4794,18.5059,52600.0
2004-03-18 15:00:00,20.95,21.08,20.95,21.08,82800.0,18.5148,18.6297,18.5148,18.6297,82800.0
2004-03-18 15:30:00,21.08,21.09,20.96,20.99,141400.0,18.6297,18.6385,18.5236,18.5501,141400.0
2004-03-19 09:30:00,20.93,21.0,20.78,20.81,61100.0,18.4971,18.559,18.3645,18.3911,61100.0
2004-03-19 10:00:00,20.79,20.85,20.77,20.82,28200.0,18.3734,18.4264,18.3557,18.3999,28200.0
2004-03-19 10:30:00,20.82,21.0,20.81,20.95,29600.0,18.3999,18.559,18.3911,18.5148,29600.0
2004-03-19 11:00:00,20.92,21.0,20.85,20.93,32200.0,18.4883,18.559,18.4264,18.4971,32200.0
2004-03-19 11:30:00,20.95,21.08,20.95,21.03,41900.0,18.5148,18.6297,18.5148,18.5855,41900.0
2004-03-19 12:00:00,21.05,21.17,21.04,21.15,26400.0,18.6032,18.7092,18.5943,18.6915,26400.0
2004-03-19 12:30:00,21.16,21.21,21.12,21.2,35300.0,18.7004,18.7446,18.665,18.7357,35300.0
2004-03-19 13:00:00,21.2,21.29,21.17,21.17,62600.0,18.7357,18.8153,18.7092,18.7092,62600.0
2004-03-19 13:30:00,21.17,21.21,21.15,21.2,25900.0,18.7092,18.7446,18.6915,18.7357,25900.0
2004-03-19 14:00:00,21.2,21.3,21.2,21.27,44200.0,18.7357,18.8241,18.7357,18.7976,44200.0
2004-03-19 14:30:00,21.29,21.33,21.22,21.25,42400.0,18.8153,18.8506,18.7534,18.7799,42400.0
2004-03-19 15:00:00,21.25,21.26,21.12,21.13,86000.0,18.7799,18.7887,18.665,18.6739,86000.0
2004-03-19 15:30:00,21.12,21.23,21.01,21.03,150800.0,18.665,18.7622,18.5678,18.5855,150800.0
2004-03-22 09:30:00,21.0,21.0,20.54,20.55,50700.0,18.559,18.559,18.1524,18.1613,50700.0
2004-03-22 10:00:00,20.57,20.78,20.35,20.39,83900.0,18.179,18.3645,17.9845,18.0199,83900.0
2004-03-22 10:30:00,20.39,20.45,20.36,20.42,30500.0,18.0199,18.0729,17.9934,18.0464,30500.0
2004-03-22 11:00:00,20.42,20.51,20.4,20.49,43500.0,18.0464,18.1259,18.0287,18.1083,43500.0
2004-03-22 11:30:00,20.49,20.54,20.47,20.53,32500.0,18.1083,18.1524,18.0906,18.1436,32500.0
2004-03-22 12:00:00,20.53,20.54,20.45,20.46,20600.0,18.1436,18.1524,18.0729,18.0817,20600.0
2004-03-22 12:30:00,20.46,20.55,20.45,20.51,34900.0,18.0817,18.1613,18.0729,18.1259,34900.0
2004-03-22 13:00:00,20.52,20.58,20.42,20.43,31900.0,18.1348,18.1878,18.0464,18.0552,31900.0
2004-03-22 13:30:00,20.42,20.5,20.41,20.45,77300.0,18.0464,18.1171,18.0376,18.0729,77300.0
2004-03-22 14:00:00,20.45,20.45,20.28,20.28,89500.0,18.0729,18.0729,17.9227,17.9227,89500.0
2004-03-22 14:30:00,20.29,20.31,20.25,20.25,75800.0,17.9315,17.9492,17.8961,17.8961,75800.0
2004-03-22 15:00:00,20.25,20.3,20.18,20.21,105700.0,17.8961,17.9403,17.8343,17.8608,105700.0
2004-03-22 15:30:00,20.2,20.24,20.18,20.19,280000.0,17.852,17.8873,17.8343,17.8431,280000.0
2004-03-23 09:30:00,20.39,20.39,19.64,19.91,251900.0,18.0199,18.0199,17.3571,17.5957,251900.0
2004-03-23 10:00:00,19.91,20.0,19.5,19.5,601300.0,17.5957,17.6752,17.2333,17.2333,601300.0
2004-03-23 10:30:00,19.51,19.52,19.37,19.5,262300.0,17.2422,17.251,17.1184,17.2333,262300.0
2004-03-23 11:00:00,19.54,19.64,19.46,19.64,201200.0,17.2687,17.3571,17.198,17.3571,201200.0
2004-03-23 11:30:00,19.65,19.76,19.6,19.71,213000.0,17.3659,17.4631,17.3217,17.4189,213000.0
2004-03-23 12:00:00,19.71,19.77,19.65,19.65,125600.0,17.4189,17.4719,17.3659,17.3659,125600.0
2004-03-23 12:30:00,19.67,19.74,19.36,19.74,107100.0,17.3836,17.4454,17.1096,17.4454,107100.0
2004-03-23 13:00:00,19.74,19.84,19.6,19.76,101100.0,17.4454,17.5338,17.3217,17.4631,101100.0
2004-03-23 13:30:00,19.74,19.92,19.74,19.89,165400.0,17.4454,17.6045,17.4454,17.578,165400.0
2004-03-23 14:00:00,19.89,19.93,19.8,19.93,160700.0,17.578,17.6133,17.4985,17.6133,160700.0
2004-03-23 14:30:00,19.93,19.99,19.89,19.98,114300.0,17.6133,17.6664,17.578,17.6575,114300.0
2004-03-23 15:00:00,19.98,20.0,19.89,19.89,175900.0,17.6575,17.6752,17.578,17.578,175900.0
2004-03-23 15:30:00,19.9,19.93,19.79,19.81,319800.0,17.5868,17.6133,17.4896,17.5073,319800.0
2004-03-24 09:30:00,19.68,19.68,19.41,19.59,143700.0,17.3924,17.3924,17.1538,17.3129,143700.0
2004-03-24 10:00:00,19.6,19.65,19.5,19.5,98600.0,17.3217,17.3659,17.2333,17.2333,98600.0
2004-03-24 10:30:00,19.5,19.57,19.4,19.44,153400.0,17.2333,17.2952,17.145,17.1803,153400.0
2004-03-24 11:00:00,19.45,19.53,19.34,19.46,126500.0,17.1891,17.2598,17.0919,17.198,126500.0
2004-03-24 11:30:00,19.47,19.64,19.47,19.62,34500.0,17.2068,17.3571,17.2068,17.3394,34500.0
2004-03-24 12:00:00,19.63,19.67,19.58,19.64,32500.0,17.3482,17.3836,17.304,17.3571,32500.0
2004-03-24 12:30:00,19.66,19.7,19.65,19.66,38400.0,17.3747,17.4101,17.3659,17.3747,38400.0
2004-03-24 13:00:00,19.67,19.68,19.51,19.55,69800.0,17.3836,17.3924,17.2422,17.2775,69800.0
2004-03-24 13:30:00,19.56,19.64,19.54,19.62,35200.0,17.2864,17.3571,17.2687,17.3394,35200.0
2004-03-24 14:00:00,19.62,19.62,19.5,19.5,70000.0,17.3394,17.3394,17.2333,17.2333,70000.0
2004-03-24 14:30:00,19.5,19.53,19.47,19.49,91100.0,17.2333,17.2598,17.2068,17.2245,91100.0
2004-03-24 15:00:00,19.49,19.53,19.36,19.39,168300.0,17.2245,17.2598,17.1096,17.1361,168300.0
2004-03-24 15:30:00,19.38,19.4,19.3,19.34,156600.0,17.1273,17.145,17.0566,17.0919,156600.0
2004-03-25 09:30:00,19.46,19.66,19.46,19.47,97100.0,17.198,17.3747,17.198,17.2068,97100.0
2004-03-25 10:00:00,19.48,19.54,19.3,19.34,181600.0,17.2157,17.2687,17.0566,17.0919,181600.0
2004-03-25 10:30:00,19.34,19.49,19.33,19.43,148900.0,17.0919,17.2245,17.0831,17.1715,148900.0
2004-03-25 11:00:00,19.44,19.47,19.38,19.38,64600.0,17.1803,17.2068,17.1273,17.1273,64600.0
2004-03-25 11:30:00,19.39,19.5,19.34,19.46,66000.0,17.1361,17.2333,17.0919,17.198,66000.0
2004-03-25 12:00:00,19.46,19.59,19.45,19.57,45500.0,17.198,17.3129,17.1891,17.2952,45500.0
2004-03-25 12:30:00,19.58,19.7,19.58,19.68,42100.0,17.304,17.4101,17.304,17.3924,42100.0
2004-03-25 13:00:00,19.68,19.7,19.63,19.67,35900.0,17.3924,17.4101,17.3482,17.3836,35900.0
2004-03-25 13:30:00,19.67,19.71,19.66,19.69,27100.0,17.3836,17.4189,17.3747,17.4012,27100.0
2004-03-25 14:00:00,19.7,19.7,19.66,19.67,46400.0,17.4101,17.4101,17.3747,17.3836,46400.0
2004-03-25 14:30:00,19.68,19.68,19.56,19.56,54100.0,17.3924,17.3924,17.2864,17.2864,54100.0
2004-03-25 15:00:00,19.57,19.62,19.54,19.6,81000.0,17.2952,17.3394,17.2687,17.3217,81000.0
2004-03-25 15:30:00,19.6,19.6,19.55,19.55,102100.0,17.3217,17.3217,17.2775,17.2775,102100.0
2004-03-26 09:30:00,19.59,19.59,19.4,19.5,118800.0,17.3129,17.3129,17.145,17.2333,118800.0
2004-03-26 10:00:00,19.5,19.53,19.46,19.49,52600.0,17.2333,17.2598,17.198,17.2245,52600.0
2004-03-26 10:30:00,19.49,19.49,19.41,19.43,99800.0,17.2245,17.2245,17.1538,17.1715,99800.0
2004-03-26 11:00:00,19.44,19.45,19.42,19.45,47400.0,17.1803,17.1891,17.1626,17.1891,47400.0
2004-03-26 11:30:00,19.46,19.46,19.43,19.44,74300.0,17.198,17.198,17.1715,17.1803,74300.0
2004-03-26 12:00:00,19.44,19.45,19.43,19.44,65100.0,17.1803,17.1891,17.1715,17.1803,65100.0
2004-03-26 12:30:00,19.43,19.45,19.39,19.4,58100.0,17.1715,17.1891,17.1361,17.145,58100.0
2004-03-26 13:00:00,19.4,19.45,19.4,19.44,85300.0,17.145,17.1891,17.145,17.1803,85300.0
2004-03-26 13:30:00,19.44,19.45,19.43,19.44,64300.0,17.1803,17.1891,17.1715,17.1803,64300.0
2004-03-26 14:00:00,19.44,19.45,19.41,19.44,45200.0,17.1803,17.1891,17.1538,17.1803,45200.0
2004-03-26 14:30:00,19.44,19.45,19.4,19.41,88400.0,17.1803,17.1891,17.145,17.1538,88400.0
2004-03-26 15:00:00,19.41,19.55,19.4,19.49,187900.0,17.1538,17.2775,17.145,17.2245,187900.0
2004-03-26 15:30:00,19.49,19.49,19.39,19.39,185800.0,17.2245,17.2245,17.1361,17.1361,185800.0
2004-03-29 09:30:00,19.67,19.96,19.59,19.94,170300.0,17.3836,17.6399,17.3129,17.6222,170300.0
2004-03-29 10:00:00,19.96,20.05,19.94,19.96,132900.0,17.6399,17.7194,17.6222,17.6399,132900.0
2004-03-29 10:30:00,19.95,19.98,19.94,19.98,92600.0,17.631,17.6575,17.6222,17.6575,92600.0
2004-03-29 11:00:00,19.97,20.0,19.94,19.95,44800.0,17.6487,17.6752,17.6222,17.631,44800.0
2004-03-29 11:30:00,19.94,19.96,19.88,19.88,162900.0,17.6222,17.6399,17.5692,17.5692,162900.0
2004-03-29 12:00:00,19.88,19.88,19.81,19.87,110400.0,17.5692,17.5692,17.5073,17.5603,110400.0
2004-03-29 12:30:00,19.87,19.89,19.8,19.81,88600.0,17.5603,17.578,17.4985,17.5073,88600.0
2004-03-29 13:00:00,19.81,19.83,19.73,19.76,50200.0,17.5073,17.525,17.4366,17.4631,50200.0
2004-03-29 13:30:00,19.76,19.76,19.66,19.67,134700.0,17.4631,17.4631,17.3747,17.3836,134700.0
2004-03-29 14:00:00,19.68,19.7,19.65,19.66,98000.0,17.3924,17.4101,17.3659,17.3747,98000.0
2004-03-29 14:30:00,19.66,19.66,19.62,19.65,69100.0,17.3747,17.3747,17.3394,17.3659,69100.0
2004-03-29 15:00:00,19.65,19.68,19.52,19.59,169600.0,17.3659,17.3924,17.251,17.3129,169600.0
2004-03-29 15:30:00,19.6,19.6,19.44,19.49,186700.0,17.3217,17.3217,17.1803,17.2245,186700.0
2004-03-30 09:30:00,19.41,19.41,19.2,19.23,153200.0,17.1538,17.1538,16.9682,16.9947,153200.0
2004-03-30 10:00:00,19.25,19.25,18.72,18.9,441500.0,17.0124,17.0124,16.544,16.7031,441500.0
2004-03-30 10:30:00,18.88,19.13,18.78,19.13,462000.0,16.6854,16.9063,16.597,16.9063,462000.0
2004-03-30 11:00:00,19.13,19.22,19.04,19.11,283200.0,16.9063,16.9859,16.8268,16.8887,283200.0
2004-03-30 11:30:00,19.11,19.14,19.0,19.01,88600.0,16.8887,16.9152,16.7914,16.8003,88600.0
2004-03-30 12:00:00,19.01,19.03,18.97,18.97,224400.0,16.8003,16.818,16.7649,16.7649,224400.0
2004-03-30 12:30:00,18.97,19.0,18.96,18.99,67400.0,16.7649,16.7914,16.7561,16.7826,67400.0
2004-03-30 13:00:00,18.99,19.1,18.98,19.06,70000.0,16.7826,16.8798,16.7738,16.8445,70000.0
2004-03-30 13:30:00,19.07,19.22,19.07,19.2,108000.0,16.8533,16.9859,16.8533,16.9682,108000.0
2004-03-30 14:00:00,19.19,19.19,19.11,19.11,71400.0,16.9594,16.9594,16.8887,16.8887,71400.0
2004-03-30 14:30:00,19.1,19.11,19.03,19.03,131400.0,16.8798,16.8887,16.818,16.818,131400.0
2004-03-30 15:00:00,19.02,19.08,18.98,18.99,330500.0,16.8091,16.8621,16.7738,16.7826,330500.0
2004-03-30 15:30:00,18.99,19.13,18.96,19.01,385300.0,16.7826,16.9063,16.7561,16.8003,385300.0
2004-03-31 09:30:00,19.05,19.11,19.02,19.05,237700.0,16.8356,16.8887,16.8091,16.8356,237700.0
2004-03-31 10:00:00,19.04,19.07,18.75,18.98,348200.0,16.8268,16.8533,16.5705,16.7738,348200.0
2004-03-31 10:30:00,18.98,19.19,18.97,19.18,384400.0,16.7738,16.9594,16.7649,16.9505,384400.0
2004-03-31 11:00:00,19.18,19.19,19.1,19.14,113900.0,16.9505,16.9594,16.8798,16.9152,113900.0
2004-03-31 11:30:00,19.14,19.18,19.04,19.04,182600.0,16.9152,16.9505,16.8268,16.8268,182600.0
2004-03-31 12:00:00,19.04,19.05,18.93,18.93,154000.0,16.8268,16.8356,16.7296,16.7296,154000.0
2004-03-31 12:30:00,18.93,18.98,18.93,18.97,107200.0,16.7296,16.7738,16.7296,16.7649,107200.0
2004-03-31 13:00:00,18.97,18.98,18.91,18.91,66300.0,16.7649,16.7738,16.7119,16.7119,66300.0
2004-03-31 13:30:00,18.92,18.92,18.82,18.84,182400.0,16.7207,16.7207,16.6324,16.65,182400.0
2004-03-31 14:00:00,18.85,18.95,18.82,18.93,154100.0,16.6589,16.7473,16.6324,16.7296,154100.0
2004-03-31 14:30:00,18.94,19.0,18.92,18.99,269000.0,16.7384,16.7914,16.7207,16.7826,269000.0
2004-03-31 15:00:00,18.99,19.0,18.86,18.98,270900.0,16.7826,16.7914,16.6677,16.7738,270900.0
2004-03-31 15:30:00,18.98,19.04,18.95,19.02,338500.0,16.7738,16.8268,16.7473,16.8091,338500.0
2004-04-01 09:30:00,19.1,19.14,18.76,18.76,191400.0,16.8798,16.9152,16.5793,16.5793,191400.0
2004-04-01 10:00:00,18.77,18.99,18.76,18.9,238600.0,16.5882,16.7826,16.5793,16.7031,238600.0
2004-04-01 10:30:00,18.9,18.93,18.86,18.93,187700.0,16.7031,16.7296,16.6677,16.7296,187700.0
2004-04-01 11:00:00,18.93,18.93,18.85,18.86,153900.0,16.7296,16.7296,16.6589,16.6677,153900.0
2004-04-01 11:30:00,18.85,18.86,18.74,18.75,251000.0,16.6589,16.6677,16.5617,16.5705,251000.0
2004-04-01 12:00:00,18.75,18.75,18.7,18.7,143000.0,16.5705,16.5705,16.5263,16.5263,143000.0
2004-04-01 12:30:00,18.72,18.78,18.7,18.78,192800.0,16.544,16.597,16.5263,16.597,192800.0
2004-04-01 13:00:00,18.76,18.87,18.75,18.83,181200.0,16.5793,16.6766,16.5705,16.6412,181200.0
2004-04-01 13:30:00,18.83,18.88,18.66,18.66,212700.0,16.6412,16.6854,16.491,16.491,212700.0
2004-04-01 14:00:00,18.66,18.74,18.63,18.71,120300.0,16.491,16.5617,16.4645,16.5352,120300.0
2004-04-01 14:30:00,18.72,18.73,18.65,18.72,159500.0,16.544,16.5528,16.4821,16.544,159500.0
2004-04-01 15:00:00,18.72,18.81,18.71,18.74,258700.0,16.544,16.6235,16.5352,16.5617,258700.0
2004-04-01 15:30:00,18.74,18.84,18.72,18.73,343900.0,16.5617,16.65,16.544,16.5528,343900.0
2004-04-02 09:30:00,19.0,19.3,18.85,19.29,201100.0,16.7914,17.0566,16.6589,17.0477,201100.0
2004-04-02 10:00:00,19.3,19.3,18.98,19.05,300100.0,17.0566,17.0566,16.7738,16.8356,300100.0
2004-04-02 10:30:00,19.06,19.12,19.01,19.09,237500.0,16.8445,16.8975,16.8003,16.871,237500.0
2004-04-02 11:00:00,19.07,19.18,19.07,19.13,130800.0,16.8533,16.9505,16.8533,16.9063,130800.0
2004-04-02 11:30:00,19.13,19.15,19.1,19.14,92100.0,16.9063,16.924,16.8798,16.9152,92100.0
2004-04-02 12:00:00,19.13,19.14,19.09,19.09,69700.0,16.9063,16.9152,16.871,16.871,69700.0
2004-04-02 12:30:00,19.1,19.1,19.09,19.09,79100.0,16.8798,16.8798,16.871,16.871,79100.0
2004-04-02 13:00:00,19.1,19.1,19.02,19.04,77600.0,16.8798,16.8798,16.8091,16.8268,77600.0
2004-04-02 13:30:00,19.03,19.04,18.94,18.95,83600.0,16.818,16.8268,16.7384,16.7473,83600.0
2004-04-02 14:00:00,18.96,19.0,18.96,18.97,107400.0,16.7561,16.7914,16.7561,16.7649,107400.0
2004-04-02 14:30:00,18.97,18.98,18.79,18.95,183400.0,16.7649,16.7738,16.6059,16.7473,183400.0
2004-04-02 15:00:00,18.95,19.0,18.94,18.98,113600.0,16.7473,16.7914,16.7384,16.7738,113600.0
2004-04-02 15:30:00,18.99,19.0,18.9,18.92,175200.0,16.7826,16.7914,16.7031,16.7207,175200.0
2004-04-05 09:30:00,19.23,19.51,19.2,19.44,433300.0,16.9947,17.2422,16.9682,17.1803,433300.0
2004-04-05 10:00:00,19.42,19.59,19.38,19.58,332900.0,17.1626,17.3129,17.1273,17.304,332900.0
2004-04-05 10:30:00,19.57,19.65,19.41,19.41,196000.0,17.2952,17.3659,17.1538,17.1538,196000.0
2004-04-05 11:00:00,19.41,19.56,19.39,19.48,64300.0,17.1538,17.2864,17.1361,17.2157,64300.0
2004-04-05 11:30:00,19.48,19.5,19.45,19.47,47100.0,17.2157,17.2333,17.1891,17.2068,47100.0
2004-04-05 12:00:00,19.48,19.5,19.46,19.47,97700.0,17.2157,17.2333,17.198,17.2068,97700.0
2004-04-05 12:30:00,19.47,19.61,19.47,19.6,122000.0,17.2068,17.3305,17.2068,17.3217,122000.0
2004-04-05 13:00:00,19.6,19.6,19.53,19.55,143500.0,17.3217,17.3217,17.2598,17.2775,143500.0
2004-04-05 13:30:00,19.55,19.56,19.5,19.5,61900.0,17.2775,17.2864,17.2333,17.2333,61900.0
2004-04-05 14:00:00,19.5,19.51,19.46,19.5,87200.0,17.2333,17.2422,17.198,17.2333,87200.0
2004-04-05 14:30:00,19.49,19.5,19.46,19.49,78000.0,17.2245,17.2333,17.198,17.2245,78000.0
2004-04-05 15:00:00,19.49,19.49,19.41,19.44,131800.0,17.2245,17.2245,17.1538,17.1803,131800.0
2004-04-05 15:30:00,19.44,19.45,19.32,19.4,313500.0,17.1803,17.1891,17.0743,17.145,313500.0
2004-04-06 09:30:00,19.3,19.41,19.2,19.23,189200.0,17.0566,17.1538,16.9682,16.9947,189200.0
2004-04-06 10:00:00,19.23,19.5,19.23,19.48,257200.0,16.9947,17.2333,16.9947,17.2157,257200.0
2004-04-06 10:30:00,19.48,19.55,19.36,19.38,136600.0,17.2157,17.2775,17.1096,17.1273,136600.0
2004-04-06 11:00:00,19.38,19.43,19.22,19.29,153700.0,17.1273,17.1715,16.9859,17.0477,153700.0
2004-04-06 11:30:00,19.29,19.34,19.21,19.33,60400.0,17.0477,17.0919,16.977,17.0831,60400.0
2004-04-06 12:00:00,19.33,19.34,19.25,19.3,76100.0,17.0831,17.0919,17.0124,17.0566,76100.0
2004-04-06 12:30:00,19.29,19.34,19.27,19.3,70600.0,17.0477,17.0919,17.0301,17.0566,70600.0
2004-04-06 13:00:00,19.28,19.33,19.25,19.27,54300.0,17.0389,17.0831,17.0124,17.0301,54300.0
2004-04-06 13:30:00,19.27,19.29,19.2,19.24,78000.0,17.0301,17.0477,16.9682,17.0036,78000.0
2004-04-06 14:00:00,19.23,19.33,19.21,19.3,201200.0,16.9947,17.0831,16.977,17.0566,201200.0
2004-04-06 14:30:00,19.31,19.32,19.27,19.29,97200.0,17.0654,17.0743,17.0301,17.0477,97200.0
2004-04-06 15:00:00,19.29,19.3,19.21,19.26,197000.0,17.0477,17.0566,16.977,17.0212,197000.0
2004-04-06 15:30:00,19.26,19.32,19.23,19.23,178800.0,17.0212,17.0743,16.9947,16.9947,178800.0
2004-04-07 09:30:00,19.24,19.28,19.0,19.23,103600.0,17.0036,17.0389,16.7914,16.9947,103600.0
2004-04-07 10:00:00,19.21,19.22,18.95,19.0,134800.0,16.977,16.9859,16.7473,16.7914,134800.0
2004-04-07 10:30:00,19.0,19.06,18.82,18.87,147100.0,16.7914,16.8445,16.6324,16.6766,147100.0
2004-04-07 11:00:00,18.85,18.87,18.77,18.84,118200.0,16.6589,16.6766,16.5882,16.65,118200.0
2004-04-07 11:30:00,18.83,18.99,18.79,18.86,103500.0,16.6412,16.7826,16.6059,16.6677,103500.0
2004-04-07 12:00:00,18.83,18.94,18.81,18.93,65100.0,16.6412,16.7384,16.6235,16.7296,65100.0
2004-04-07 12:30:00,18.91,18.99,18.9,18.99,49700.0,16.7119,16.7826,16.7031,16.7826,49700.0
2004-04-07 13:00:00,18.99,19.0,18.95,18.96,64400.0,16.7826,16.7914,16.7473,16.7561,64400.0
2004-04-07 13:30:00,18.98,19.04,18.96,19.0,56200.0,16.7738,16.8268,16.7561,16.7914,56200.0
2004-04-07 14:00:00,18.99,19.0,18.93,18.96,55900.0,16.7826,16.7914,16.7296,16.7561,55900.0
2004-04-07 14:30:00,18.95,19.06,18.93,19.04,77300.0,16.7473,16.8445,16.7296,16.8268,77300.0
2004-04-07 15:00:00,19.02,19.11,19.0,19.02,117000.0,16.8091,16.8887,16.7914,16.8091,117000.0
2004-04-07 15:30:00,19.02,19.06,19.0,19.03,103500.0,16.8091,16.8445,16.7914,16.818,103500.0
2004-04-08 09:30:00,19.26,19.47,19.16,19.43,108700.0,17.0212,17.2068,16.9329,17.1715,108700.0
2004-04-08 10:00:00,19.43,19.44,19.28,19.32,71800.0,17.1715,17.1803,17.0389,17.0743,71800.0
2004-04-08 10:30:00,19.34,19.35,19.19,19.19,33100.0,17.0919,17.1008,16.9594,16.9594,33100.0
2004-04-08 11:00:00,19.19,19.2,19.07,19.1,63000.0,16.9594,16.9682,16.8533,16.8798,63000.0
2004-04-08 11:30:00,19.1,19.1,19.02,19.06,51400.0,16.8798,16.8798,16.8091,16.8445,51400.0
2004-04-08 12:00:00,19.06,19.15,19.05,19.12,37300.0,16.8445,16.924,16.8356,16.8975,37300.0
2004-04-08 12:30:00,19.11,19.13,19.07,19.11,54800.0,16.8887,16.9063,16.8533,16.8887,54800.0
2004-04-08 13:00:00,19.08,19.1,19.05,19.08,44300.0,16.8621,16.8798,16.8356,16.8621,44300.0
2004-04-08 13:30:00,19.08,19.13,19.05,19.05,26900.0,16.8621,16.9063,16.8356,16.8356,26900.0
2004-04-08 14:00:00,19.07,19.11,18.95,18.95,42900.0,16.8533,16.8887,16.7473,16.7473,42900.0
2004-04-08 14:30:00,18.95,18.99,18.88,18.89,36600.0,16.7473,16.7826,16.6854,16.6942,36600.0
2004-04-08 15:00:00,18.88,18.97,18.86,18.89,51400.0,16.6854,16.7649,16.6677,16.6942,51400.0
2004-04-08 15:30:00,18.89,19.01,18.87,18.98,91100.0,16.6942,16.8003,16.6766,16.7738,91100.0
2004-04-12 09:30:00,18.9,18.96,18.8,18.93,78200.0,16.7031,16.7561,16.6147,16.7296,78200.0
2004-04-12 10:00:00,18.94,19.11,18.94,19.09,45500.0,16.7384,16.8887,16.7384,16.871,45500.0
2004-04-12 10:30:00,19.09,19.26,19.09,19.18,63200.0,16.871,17.0212,16.871,16.9505,63200.0
2004-04-12 11:00:00,19.19,19.25,19.14,19.22,62600.0,16.9594,17.0124,16.9152,16.9859,62600.0
2004-04-12 11:30:00,19.23,19.27,19.2,19.2,36500.0,16.9947,17.0301,16.9682,16.9682,36500.0
2004-04-12 12:00:00,19.19,19.23,19.11,19.17,85000.0,16.9594,16.9947,16.8887,16.9417,85000.0
2004-04-12 12:30:00,19.18,19.21,19.13,19.18,33500.0,16.9505,16.977,16.9063,16.9505,33500.0
2004-04-12 13:00:00,19.18,19.26,19.14,19.22,96500.0,16.9505,17.0212,16.9152,16.9859,96500.0
2004-04-12 13:30:00,19.22,19.22,19.16,19.18,23800.0,16.9859,16.9859,16.9329,16.9505,23800.0
2004-04-12 14:00:00,19.2,19.22,19.14,19.16,45200.0,16.9682,16.9859,16.9152,16.9329,45200.0
2004-04-12 14:30:00,19.16,19.22,19.15,19.16,47600.0,16.9329,16.9859,16.924,16.9329,47600.0
2004-04-12 15:00:00,19.15,19.17,19.12,19.13,44200.0,16.924,16.9417,16.8975,16.9063,44200.0
2004-04-12 15:30:00,19.13,19.18,19.1,19.15,137900.0,16.9063,16.9505,16.8798,16.924,137900.0
2004-04-13 09:30:00,19.18,19.55,19.18,19.38,116400.0,16.9505,17.2775,16.9505,17.1273,116400.0
2004-04-13 10:00:00,19.38,19.39,19.22,19.22,46500.0,17.1273,17.1361,16.9859,16.9859,46500.0
2004-04-13 10:30:00,19.22,19.25,19.16,19.22,64500.0,16.9859,17.0124,16.9329,16.9859,64500.0
2004-04-13 11:00:00,19.23,19.25,19.2,19.22,29200.0,16.9947,17.0124,16.9682,16.9859,29200.0
2004-04-13 11:30:00,19.21,19.27,19.21,19.25,30700.0,16.977,17.0301,16.977,17.0124,30700.0
2004-04-13 12:00:00,19.25,19.26,19.15,19.17,35900.0,17.0124,17.0212,16.924,16.9417,35900.0
2004-04-13 12:30:00,19.17,19.2,19.12,19.12,39500.0,16.9417,16.9682,16.8975,16.8975,39500.0
2004-04-13 13:00:00,19.12,19.2,19.08,19.18,65100.0,16.8975,16.9682,16.8621,16.9505,65100.0
2004-04-13 13:30:00,19.14,19.24,19.12,19.19,127900.0,16.9152,17.0036,16.8975,16.9594,127900.0
2004-04-13 14:00:00,19.19,19.23,19.18,19.21,151700.0,16.9594,16.9947,16.9505,16.977,151700.0
2004-04-13 14:30:00,19.21,19.22,19.2,19.22,131200.0,16.977,16.9859,16.9682,16.9859,131200.0
2004-04-13 15:00:00,19.21,19.22,19.15,19.16,154600.0,16.977,16.9859,16.924,16.9329,154600.0
2004-04-13 15:30:00,19.16,19.18,19.08,19.12,167700.0,16.9329,16.9505,16.8621,16.8975,167700.0
2004-04-14 09:30:00,18.95,18.98,18.61,18.65,116800.0,16.7473,16.7738,16.4468,16.4821,116800.0
2004-04-14 10:00:00,18.66,18.75,18.63,18.72,107700.0,16.491,16.5705,16.4645,16.544,107700.0
2004-04-14 10:30:00,18.74,18.97,18.74,18.86,124700.0,16.5617,16.7649,16.5617,16.6677,124700.0
2004-04-14 11:00:00,18.86,19.0,18.85,18.94,123300.0,16.6677,16.7914,16.6589,16.7384,123300.0
2004-04-14 11:30:00,18.94,18.95,18.84,18.89,56000.0,16.7384,16.7473,16.65,16.6942,56000.0
2004-04-14 12:00:00,18.89,18.89,18.84,18.85,22800.0,16.6942,16.6942,16.65,16.6589,22800.0
2004-04-14 12:30:00,18.85,18.91,18.85,18.88,72000.0,16.6589,16.7119,16.6589,16.6854,72000.0
2004-04-14 13:00:00,18.88,18.9,18.85,18.85,41500.0,16.6854,16.7031,16.6589,16.6589,41500.0
2004-04-14 13:30:00,18.85,18.9,18.82,18.82,43700.0,16.6589,16.7031,16.6324,16.6324,43700.0
2004-04-14 14:00:00,18.82,18.83,18.66,18.66,64700.0,16.6324,16.6412,16.491,16.491,64700.0
2004-04-14 14:30:00,18.67,18.67,18.61,18.61,59400.0,16.4998,16.4998,16.4468,16.4468,59400.0
2004-04-14 15:00:00,18.62,18.66,18.49,18.57,110000.0,16.4556,16.491,16.3407,16.4114,110000.0
2004-04-14 15:30:00,18.57,18.68,18.56,18.65,118900.0,16.4114,16.5086,16.4026,16.4821,118900.0
2004-04-15 09:30:00,18.52,18.53,17.77,17.85,307900.0,16.3672,16.3761,15.7044,15.7751,307900.0
2004-04-15 10:00:00,17.85,17.95,17.64,17.66,325000.0,15.7751,15.8635,15.5895,15.6072,325000.0
2004-04-15 10:30:00,17.66,17.83,17.59,17.82,307900.0,15.6072,15.7574,15.5453,15.7486,307900.0
2004-04-15 11:00:00,17.81,18.03,17.8,17.91,230500.0,15.7398,15.9342,15.7309,15.8282,230500.0
2004-04-15 11:30:00,17.9,17.98,17.85,17.88,48500.0,15.8193,15.89,15.7751,15.8016,48500.0
2004-04-15 12:00:00,17.88,17.98,17.72,17.8,98900.0,15.8016,15.89,15.6602,15.7309,98900.0
2004-04-15 12:30:00,17.8,17.94,17.78,17.91,60800.0,15.7309,15.8547,15.7133,15.8282,60800.0
2004-04-15 13:00:00,17.91,17.93,17.78,17.81,47800.0,15.8282,15.8458,15.7133,15.7398,47800.0
2004-04-15 13:30:00,17.78,17.81,17.67,17.67,85600.0,15.7133,15.7398,15.616,15.616,85600.0
2004-04-15 14:00:00,17.67,17.68,17.55,17.57,157200.0,15.616,15.6249,15.51,15.5277,157200.0
2004-04-15 14:30:00,17.56,17.69,17.51,17.68,155200.0,15.5188,15.6337,15.4746,15.6249,155200.0
2004-04-15 15:00:00,17.7,17.74,17.66,17.72,211100.0,15.6426,15.6779,15.6072,15.6602,211100.0
2004-04-15 15:30:00,17.72,17.8,17.72,17.77,204300.0,15.6602,15.7309,15.6602,15.7044,204300.0
2004-04-16 09:30:00,18.08,18.19,17.83,17.97,144500.0,15.9784,16.0756,15.7574,15.8812,144500.0
2004-04-16 10:00:00,17.97,18.18,17.96,18.05,110200.0,15.8812,16.0668,15.8723,15.9519,110200.0
2004-04-16 10:30:00,18.05,18.1,17.9,17.97,103700.0,15.9519,15.9961,15.8193,15.8812,103700.0
2004-04-16 11:00:00,17.96,18.05,17.9,17.91,63400.0,15.8723,15.9519,15.8193,15.8282,63400.0
2004-04-16 11:30:00,17.91,17.99,17.84,17.87,73700.0,15.8282,15.8989,15.7663,15.7928,73700.0
2004-04-16 12:00:00,17.86,17.9,17.85,17.86,49400.0,15.784,15.8193,15.7751,15.784,49400.0
2004-04-16 12:30:00,17.86,17.93,17.84,17.88,33100.0,15.784,15.8458,15.7663,15.8016,33100.0
2004-04-16 13:00:00,17.89,18.03,17.89,17.97,57000.0,15.8105,15.9342,15.8105,15.8812,57000.0
2004-04-16 13:30:00,17.98,17.99,17.92,17.95,35600.0,15.89,15.8989,15.837,15.8635,35600.0
2004-04-16 14:00:00,17.95,18.04,17.94,18.03,48400.0,15.8635,15.943,15.8547,15.9342,48400.0
2004-04-16 14:30:00,18.03,18.08,18.01,18.05,76900.0,15.9342,15.9784,15.9165,15.9519,76900.0
2004-04-16 15:00:00,18.05,18.13,18.0,18.01,99300.0,15.9519,16.0226,15.9077,15.9165,99300.0
2004-04-16 15:30:00,18.03,18.13,18.01,18.09,173300.0,15.9342,16.0226,15.9165,15.9872,173300.0
2004-04-19 09:30:00,17.97,18.08,17.9,18.06,95200.0,15.8812,15.9784,15.8193,15.9607,95200.0
2004-04-19 10:00:00,18.07,18.11,18.0,18.1,96800.0,15.9696,16.0049,15.9077,15.9961,96800.0
2004-04-19 10:30:00,18.09,18.1,18.01,18.09,69500.0,15.9872,15.9961,15.9165,15.9872,69500.0
2004-04-19 11:00:00,18.07,18.18,18.03,18.17,93800.0,15.9696,16.0668,15.9342,16.0579,93800.0
2004-04-19 11:30:00,18.17,18.18,18.15,18.16,47300.0,16.0579,16.0668,16.0403,16.0491,47300.0
2004-04-19 12:00:00,18.16,18.17,18.12,18.13,23400.0,16.0491,16.0579,16.0137,16.0226,23400.0
2004-04-19 12:30:00,18.13,18.22,18.13,18.14,41800.0,16.0226,16.1021,16.0226,16.0314,41800.0
2004-04-19 13:00:00,18.13,18.2,18.1,18.19,71800.0,16.0226,16.0844,15.9961,16.0756,71800.0
2004-04-19 13:30:00,18.19,18.2,18.17,18.2,59700.0,16.0756,16.0844,16.0579,16.0844,59700.0
2004-04-19 14:00:00,18.22,18.28,18.19,18.25,176500.0,16.1021,16.1551,16.0756,16.1286,176500.0
2004-04-19 14:30:00,18.25,18.33,18.22,18.29,50400.0,16.1286,16.1993,16.1021,16.164,50400.0
2004-04-19 15:00:00,18.29,18.45,18.28,18.39,189900.0,16.164,16.3054,16.1551,16.2524,189900.0
2004-04-19 15:30:00,18.41,18.41,18.33,18.37,259600.0,16.27,16.27,16.1993,16.2347,259600.0
2004-04-20 09:30:00,18.35,18.48,18.28,18.39,69900.0,16.217,16.3319,16.1551,16.2524,69900.0
2004-04-20 10:00:00,18.34,18.34,18.2,18.23,91100.0,16.2082,16.2082,16.0844,16.111,91100.0
2004-04-20 10:30:00,18.2,18.22,18.1,18.11,59100.0,16.0844,16.1021,15.9961,16.0049,59100.0
2004-04-20 11:00:00,18.1,18.13,18.03,18.08,50800.0,15.9961,16.0226,15.9342,15.9784,50800.0
2004-04-20 11:30:00,18.07,18.11,18.06,18.1,19700.0,15.9696,16.0049,15.9607,15.9961,19700.0
2004-04-20 12:00:00,18.1,18.2,18.09,18.16,27000.0,15.9961,16.0844,15.9872,16.0491,27000.0
2004-04-20 12:30:00,18.17,18.21,18.16,18.19,37900.0,16.0579,16.0933,16.0491,16.0756,37900.0
2004-04-20 13:00:00,18.19,18.21,18.15,18.19,49500.0,16.0756,16.0933,16.0403,16.0756,49500.0
2004-04-20 13:30:00,18.2,18.27,18.2,18.27,31500.0,16.0844,16.1463,16.0844,16.1463,31500.0
2004-04-20 14:00:00,18.28,18.28,18.23,18.23,26400.0,16.1551,16.1551,16.111,16.111,26400.0
2004-04-20 14:30:00,18.24,18.27,18.1,18.1,99200.0,16.1198,16.1463,15.9961,15.9961,99200.0
2004-04-20 15:00:00,18.09,18.17,18.05,18.06,109600.0,15.9872,16.0579,15.9519,15.9607,109600.0
2004-04-20 15:30:00,18.08,18.08,17.94,17.95,250400.0,15.9784,15.9784,15.8547,15.8635,250400.0
2004-04-21 09:30:00,17.9,18.1,17.9,18.04,89700.0,15.8193,15.9961,15.8193,15.943,89700.0
2004-04-21 10:00:00,18.05,18.24,18.04,18.21,82500.0,15.9519,16.1198,15.943,16.0933,82500.0
2004-04-21 10:30:00,18.22,18.22,18.02,18.06,63500.0,16.1021,16.1021,15.9254,15.9607,63500.0
2004-04-21 11:00:00,18.08,18.08,17.99,18.06,58500.0,15.9784,15.9784,15.8989,15.9607,58500.0
2004-04-21 11:30:00,18.07,18.1,17.99,18.07,33700.0,15.9696,15.9961,15.8989,15.9696,33700.0
2004-04-21 12:00:00,18.08,18.15,18.05,18.11,46700.0,15.9784,16.0403,15.9519,16.0049,46700.0
2004-04-21 12:30:00,18.12,18.14,18.08,18.12,27200.0,16.0137,16.0314,15.9784,16.0137,27200.0
2004-04-21 13:00:00,18.13,18.17,18.12,18.15,19900.0,16.0226,16.0579,16.0137,16.0403,19900.0
2004-04-21 13:30:00,18.15,18.19,18.13,18.15,25900.0,16.0403,16.0756,16.0226,16.0403,25900.0
2004-04-21 14:00:00,18.14,18.19,18.13,18.16,106400.0,16.0314,16.0756,16.0226,16.0491,106400.0
2004-04-21 14:30:00,18.17,18.19,18.12,18.13,63200.0,16.0579,16.0756,16.0137,16.0226,63200.0
2004-04-21 15:00:00,18.14,18.16,18.08,18.12,84300.0,16.0314,16.0491,15.9784,16.0137,84300.0
2004-04-21 15:30:00,18.13,18.13,18.08,18.12,86000.0,16.0226,16.0226,15.9784,16.0137,86000.0
2004-04-22 09:30:00,18.11,18.11,18.0,18.0,73500.0,16.0049,16.0049,15.9077,15.9077,73500.0
2004-04-22 10:00:00,18.0,18.02,17.89,17.92,63800.0,15.9077,15.9254,15.8105,15.837,63800.0
2004-04-22 10:30:00,17.93,18.03,17.92,17.99,36600.0,15.8458,15.9342,15.837,15.8989,36600.0
2004-04-22 11:00:00,18.0,18.1,17.95,18.1,121100.0,15.9077,15.9961,15.8635,15.9961,121100.0
2004-04-22 11:30:00,18.1,18.1,18.07,18.1,40000.0,15.9961,15.9961,15.9696,15.9961,40000.0
2004-04-22 12:00:00,18.1,18.1,18.06,18.09,54300.0,15.9961,15.9961,15.9607,15.9872,54300.0
2004-04-22 12:30:00,18.08,18.1,18.06,18.09,90300.0,15.9784,15.9961,15.9607,15.9872,90300.0
2004-04-22 13:00:00,18.09,18.1,18.08,18.09,40300.0,15.9872,15.9961,15.9784,15.9872,40300.0
2004-04-22 13:30:00,18.1,18.32,18.09,18.32,125400.0,15.9961,16.1905,15.9872,16.1905,125400.0
2004-04-22 14:00:00,18.39,18.39,18.21,18.27,70500.0,16.2524,16.2524,16.0933,16.1463,70500.0
2004-04-22 14:30:00,18.28,18.33,18.25,18.32,31900.0,16.1551,16.1993,16.1286,16.1905,31900.0
2004-04-22 15:00:00,18.33,18.36,18.25,18.29,76800.0,16.1993,16.2258,16.1286,16.164,76800.0
2004-04-22 15:30:00,18.32,18.33,18.2,18.28,147500.0,16.1905,16.1993,16.0844,16.1551,147500.0
2004-04-23 09:30:00,18.3,18.39,18.22,18.24,118000.0,16.1728,16.2524,16.1021,16.1198,118000.0
2004-04-23 10:00:00,18.25,18.3,18.17,18.18,67400.0,16.1286,16.1728,16.0579,16.0668,67400.0
2004-04-23 10:30:00,18.21,18.35,18.18,18.33,54400.0,16.0933,16.217,16.0668,16.1993,54400.0
2004-04-23 11:00:00,18.34,18.41,18.3,18.31,66100.0,16.2082,16.27,16.1728,16.1817,66100.0
2004-04-23 11:30:00,18.33,18.41,18.29,18.3,83900.0,16.1993,16.27,16.164,16.1728,83900.0
2004-04-23 12:00:00,18.3,18.37,18.19,18.3,54900.0,16.1728,16.2347,16.0756,16.1728,54900.0
2004-04-23 12:30:00,18.31,18.35,18.29,18.35,34900.0,16.1817,16.217,16.164,16.217,34900.0
2004-04-23 13:00:00,18.35,18.5,18.33,18.43,147500.0,16.217,16.3496,16.1993,16.2877,147500.0
2004-04-23 13:30:00,18.43,18.53,18.42,18.52,68200.0,16.2877,16.3761,16.2789,16.3672,68200.0
2004-04-23 14:00:00,18.53,18.61,18.51,18.6,73400.0,16.3761,16.4468,16.3584,16.4379,73400.0
2004-04-23 14:30:00,18.59,18.81,18.59,18.77,185700.0,16.4291,16.6235,16.4291,16.5882,185700.0
2004-04-23 15:00:00,18.78,19.06,18.77,18.98,456400.0,16.597,16.8445,16.5882,16.7738,456400.0
2004-04-23 15:30:00,18.99,19.06,18.9,19.02,492900.0,16.7826,16.8445,16.7031,16.8091,492900.0
2004-04-26 09:30:00,18.0,18.2,17.6,18.05,518800.0,15.9077,16.0844,15.5542,15.9519,518800.0
2004-04-26 10:00:00,18.02,18.05,17.27,17.64,668900.0,15.9254,15.9519,15.2625,15.5895,668900.0
2004-04-26 10:30:00,17.67,17.96,17.58,17.9,357500.0,15.616,15.8723,15.5365,15.8193,357500.0
2004-04-26 11:00:00,17.89,17.89,17.7,17.75,177100.0,15.8105,15.8105,15.6426,15.6867,177100.0
2004-04-26 11:30:00,17.76,17.89,17.75,17.76,123000.0,15.6956,15.8105,15.6867,15.6956,123000.0
2004-04-26 12:00:00,17.75,17.9,17.63,17.84,118400.0,15.6867,15.8193,15.5807,15.7663,118400.0
2004-04-26 12:30:00,17.83,17.88,17.72,17.72,79600.0,15.7574,15.8016,15.6602,15.6602,79600.0
2004-04-26 13:00:00,17.72,17.85,17.72,17.8,331500.0,15.6602,15.7751,15.6602,15.7309,331500.0
2004-04-26 13:30:00,17.81,18.05,17.81,17.96,243100.0,15.7398,15.9519,15.7398,15.8723,243100.0
2004-04-26 14:00:00,17.97,18.0,17.89,17.92,111000.0,15.8812,15.9077,15.8105,15.837,111000.0
2004-04-26 14:30:00,17.93,18.0,17.79,17.79,145200.0,15.8458,15.9077,15.7221,15.7221,145200.0
2004-04-26 15:00:00,17.79,17.82,17.46,17.72,263400.0,15.7221,15.7486,15.4305,15.6602,263400.0
2004-04-26 15:30:00,17.72,17.94,17.64,17.71,303800.0,15.6602,15.8547,15.5895,15.6514,303800.0
2004-04-27 09:30:00,17.72,17.89,17.51,17.55,260500.0,15.6602,15.8105,15.4746,15.51,260500.0
2004-04-27 10:00:00,17.55,17.75,17.55,17.61,140300.0,15.51,15.6867,15.51,15.563,140300.0
2004-04-27 10:30:00,17.61,17.93,17.61,17.82,184000.0,15.563,15.8458,15.563,15.7486,184000.0
2004-04-27 11:00:00,17.81,17.94,17.81,17.89,98900.0,15.7398,15.8547,15.7398,15.8105,98900.0
2004-04-27 11:30:00,17.89,17.9,17.8,17.89,81100.0,15.8105,15.8193,15.7309,15.8105,81100.0
2004-04-27 12:00:00,17.9,17.9,17.77,17.81,131000.0,15.8193,15.8193,15.7044,15.7398,131000.0
2004-04-27 12:30:00,17.82,17.85,17.65,17.66,77400.0,15.7486,15.7751,15.5984,15.6072,77400.0
2004-04-27 13:00:00,17.66,17.77,17.66,17.73,192800.0,15.6072,15.7044,15.6072,15.6691,192800.0
2004-04-27 13:30:00,17.72,17.8,17.68,17.78,111400.0,15.6602,15.7309,15.6249,15.7133,111400.0
2004-04-27 14:00:00,17.79,17.79,17.63,17.63,75800.0,15.7221,15.7221,15.5807,15.5807,75800.0
2004-04-27 14:30:00,17.62,17.69,17.54,17.63,179000.0,15.5719,15.6337,15.5012,15.5807,179000.0
2004-04-27 15:00:00,17.64,17.65,17.4,17.41,240400.0,15.5895,15.5984,15.3774,15.3863,240400.0
2004-04-27 15:30:00,17.41,17.45,17.34,17.44,303100.0,15.3863,15.4216,15.3244,15.4128,303100.0
2004-04-28 09:30:00,17.45,17.54,17.18,17.26,91700.0,15.4216,15.5012,15.183,15.2537,91700.0
2004-04-28 10:00:00,17.25,17.37,17.22,17.33,100800.0,15.2449,15.3509,15.2184,15.3156,100800.0
2004-04-28 10:30:00,17.32,17.36,17.26,17.31,103000.0,15.3067,15.3421,15.2537,15.2979,103000.0
2004-04-28 11:00:00,17.31,17.31,17.2,17.2,82800.0,15.2979,15.2979,15.2007,15.2007,82800.0
2004-04-28 11:30:00,17.19,17.29,17.18,17.29,80200.0,15.1918,15.2802,15.183,15.2802,80200.0
2004-04-28 12:00:00,17.27,17.38,17.27,17.38,97900.0,15.2625,15.3598,15.2625,15.3598,97900.0
2004-04-28 12:30:00,17.39,17.48,17.39,17.48,129500.0,15.3686,15.4481,15.3686,15.4481,129500.0
2004-04-28 13:00:00,17.47,17.48,17.44,17.45,39700.0,15.4393,15.4481,15.4128,15.4216,39700.0
2004-04-28 13:30:00,17.45,17.47,17.39,17.4,210300.0,15.4216,15.4393,15.3686,15.3774,210300.0
2004-04-28 14:00:00,17.41,17.45,17.28,17.29,85100.0,15.3863,15.4216,15.2714,15.2802,85100.0
2004-04-28 14:30:00,17.28,17.34,17.25,17.3,126800.0,15.2714,15.3244,15.2449,15.2891,126800.0
2004-04-28 15:00:00,17.31,17.35,17.28,17.31,106300.0,15.2979,15.3332,15.2714,15.2979,106300.0
2004-04-28 15:30:00,17.31,17.32,17.2,17.26,143000.0,15.2979,15.3067,15.2007,15.2537,143000.0
2004-04-29 09:30:00,17.23,17.24,17.01,17.01,132900.0,15.2272,15.236,15.0328,15.0328,132900.0
2004-04-29 10:00:00,17.02,17.15,17.01,17.14,122400.0,15.0416,15.1565,15.0328,15.1477,122400.0
2004-04-29 10:30:00,17.13,17.13,17.05,17.07,80600.0,15.1388,15.1388,15.0681,15.0858,80600.0
2004-04-29 11:00:00,17.07,17.16,17.06,17.07,80800.0,15.0858,15.1653,15.077,15.0858,80800.0
2004-04-29 11:30:00,17.08,17.08,17.0,17.01,154400.0,15.0946,15.0946,15.0239,15.0328,154400.0
2004-04-29 12:00:00,17.06,17.06,16.99,16.99,58800.0,15.077,15.077,15.0151,15.0151,58800.0
2004-04-29 12:30:00,16.99,17.0,16.88,16.93,75000.0,15.0151,15.0239,14.9179,14.9621,75000.0
2004-04-29 13:00:00,16.94,17.0,16.85,16.89,109700.0,14.9709,15.0239,14.8914,14.9267,109700.0
2004-04-29 13:30:00,16.89,16.95,16.85,16.86,53800.0,14.9267,14.9797,14.8914,14.9002,53800.0
2004-04-29 14:00:00,16.86,16.95,16.8,16.81,75000.0,14.9002,14.9797,14.8472,14.856,75000.0
2004-04-29 14:30:00,16.81,16.81,16.64,16.64,84100.0,14.856,14.856,14.7058,14.7058,84100.0
2004-04-29 15:00:00,16.64,16.73,16.6,16.63,174700.0,14.7058,14.7853,14.6704,14.6969,174700.0
2004-04-29 15:30:00,16.63,16.69,16.63,16.68,103600.0,14.6969,14.75,14.6969,14.7411,103600.0
2004-04-30 09:30:00,16.61,16.89,16.61,16.82,65500.0,14.6793,14.9267,14.6793,14.8649,65500.0
2004-04-30 10:00:00,16.83,16.83,16.57,16.63,110800.0,14.8737,14.8737,14.6439,14.6969,110800.0
2004-04-30 10:30:00,16.63,16.69,16.53,16.67,93400.0,14.6969,14.75,14.6086,14.7323,93400.0
2004-04-30 11:00:00,16.66,16.82,16.65,16.75,61900.0,14.7234,14.8649,14.7146,14.803,61900.0
2004-04-30 11:30:00,16.75,16.78,16.72,16.77,98700.0,14.803,14.8295,14.7765,14.8207,98700.0
2004-04-30 12:00:00,16.77,16.83,16.77,16.83,49100.0,14.8207,14.8737,14.8207,14.8737,49100.0
2004-04-30 12:30:00,16.83,16.83,16.58,16.59,102500.0,14.8737,14.8737,14.6527,14.6616,102500.0
2004-04-30 13:00:00,16.58,16.59,16.39,16.44,237700.0,14.6527,14.6616,14.4848,14.529,237700.0
2004-04-30 13:30:00,16.44,16.5,16.42,16.42,97800.0,14.529,14.582,14.5113,14.5113,97800.0
2004-04-30 14:00:00,16.42,16.43,16.32,16.37,142200.0,14.5113,14.5202,14.423,14.4672,142200.0
2004-04-30 14:30:00,16.37,16.39,16.25,16.27,187500.0,14.4672,14.4848,14.3611,14.3788,187500.0
2004-04-30 15:00:00,16.27,16.33,16.21,16.22,188000.0,14.3788,14.4318,14.3258,14.3346,188000.0
2004-04-30 15:30:00,16.22,16.25,16.22,16.25,214600.0,14.3346,14.3611,14.3346,14.3611,214600.0
2004-05-03 09:30:00,16.18,16.28,15.9,16.19,155000.0,14.2992,14.3876,14.0518,14.3081,155000.0
2004-05-03 10:00:00,16.19,16.43,16.09,16.43,149200.0,14.3081,14.5202,14.2197,14.5202,149200.0
2004-05-03 10:30:00,16.43,16.79,16.29,16.77,225200.0,14.5202,14.8383,14.3965,14.8207,225200.0
2004-05-03 11:00:00,16.79,16.88,16.75,16.76,128900.0,14.8383,14.9179,14.803,14.8118,128900.0
2004-05-03 11:30:00,16.77,16.83,16.76,16.83,134000.0,14.8207,14.8737,14.8118,14.8737,134000.0
2004-05-03 12:00:00,16.83,16.93,16.77,16.79,97900.0,14.8737,14.9621,14.8207,14.8383,97900.0
2004-05-03 12:30:00,16.8,16.85,16.78,16.83,62300.0,14.8472,14.8914,14.8295,14.8737,62300.0
2004-05-03 13:00:00,16.83,16.95,16.81,16.81,101300.0,14.8737,14.9797,14.856,14.856,101300.0
2004-05-03 13:30:00,16.81,16.81,16.75,16.81,43700.0,14.856,14.856,14.803,14.856,43700.0
2004-05-03 14:00:00,16.81,16.92,16.8,16.89,75200.0,14.856,14.9532,14.8472,14.9267,75200.0
2004-05-03 14:30:00,16.9,16.93,16.83,16.86,120900.0,14.9356,14.9621,14.8737,14.9002,120900.0
2004-05-03 15:00:00,16.86,16.93,16.84,16.9,196400.0,14.9002,14.9621,14.8825,14.9356,196400.0
2004-05-03 15:30:00,16.89,17.0,16.88,16.97,247300.0,14.9267,15.0239,14.9179,14.9974,247300.0
2004-05-04 09:30:00,17.0,17.14,16.86,16.98,138300.0,15.0239,15.1477,14.9002,15.0063,138300.0
2004-05-04 10:00:00,16.99,16.99,16.62,16.66,96200.0,15.0151,15.0151,14.6881,14.7234,96200.0
2004-05-04 10:30:00,16.64,16.86,16.64,16.81,143300.0,14.7058,14.9002,14.7058,14.856,143300.0
2004-05-04 11:00:00,16.82,16.82,16.69,16.7,32400.0,14.8649,14.8649,14.75,14.7588,32400.0
2004-05-04 11:30:00,16.69,16.69,16.46,16.52,143400.0,14.75,14.75,14.5467,14.5997,143400.0
2004-05-04 12:00:00,16.53,16.56,16.45,16.54,156500.0,14.6086,14.6351,14.5379,14.6174,156500.0
2004-05-04 12:30:00,16.52,16.54,16.43,16.45,64600.0,14.5997,14.6174,14.5202,14.5379,64600.0
2004-05-04 13:00:00,16.45,16.54,16.45,16.54,49300.0,14.5379,14.6174,14.5379,14.6174,49300.0
2004-05-04 13:30:00,16.54,16.54,16.46,16.49,48300.0,14.6174,14.6174,14.5467,14.5732,48300.0
2004-05-04 14:00:00,16.49,16.51,16.44,16.45,124600.0,14.5732,14.5909,14.529,14.5379,124600.0
2004-05-04 14:30:00,16.46,16.57,16.46,16.57,165500.0,14.5467,14.6439,14.5467,14.6439,165500.0
2004-05-04 15:00:00,16.56,16.56,16.44,16.44,120300.0,14.6351,14.6351,14.529,14.529,120300.0
2004-05-04 15:30:00,16.43,16.45,16.38,16.38,278100.0,14.5202,14.5379,14.476,14.476,278100.0
2004-05-05 09:30:00,16.47,16.53,16.4,16.48,73000.0,14.5555,14.6086,14.4937,14.5644,73000.0
2004-05-05 10:00:00,16.5,16.58,16.45,16.55,112500.0,14.582,14.6527,14.5379,14.6262,112500.0
2004-05-05 10:30:00,16.55,16.68,16.55,16.65,102900.0,14.6262,14.7411,14.6262,14.7146,102900.0
2004-05-05 11:00:00,16.65,16.67,16.57,16.6,44500.0,14.7146,14.7323,14.6439,14.6704,44500.0
2004-05-05 11:30:00,16.61,16.63,16.55,16.59,85800.0,14.6793,14.6969,14.6262,14.6616,85800.0
2004-05-05 12:00:00,16.59,16.6,16.51,16.55,68600.0,14.6616,14.6704,14.5909,14.6262,68600.0
2004-05-05 12:30:00,16.55,16.58,16.53,16.56,99200.0,14.6262,14.6527,14.6086,14.6351,99200.0
2004-05-05 13:00:00,16.55,16.61,16.55,16.6,66300.0,14.6262,14.6793,14.6262,14.6704,66300.0
2004-05-05 13:30:00,16.6,16.64,16.5,16.53,72900.0,14.6704,14.7058,14.582,14.6086,72900.0
2004-05-05 14:00:00,16.53,16.58,16.53,16.54,118900.0,14.6086,14.6527,14.6086,14.6174,118900.0
2004-05-05 14:30:00,16.54,16.64,16.53,16.59,82300.0,14.6174,14.7058,14.6086,14.6616,82300.0
2004-05-05 15:00:00,16.6,16.61,16.56,16.59,79200.0,14.6704,14.6793,14.6351,14.6616,79200.0
2004-05-05 15:30:00,16.59,16.61,16.54,16.55,117800.0,14.6616,14.6793,14.6174,14.6262,117800.0
2004-05-06 09:30:00,16.55,16.55,16.37,16.44,72500.0,14.6262,14.6262,14.4672,14.529,72500.0
2004-05-06 10:00:00,16.43,16.48,16.27,16.28,157000.0,14.5202,14.5644,14.3788,14.3876,157000.0
2004-05-06 10:30:00,16.29,16.3,16.16,16.19,97200.0,14.3965,14.4053,14.2816,14.3081,97200.0
2004-05-06 11:00:00,16.19,16.21,16.17,16.17,65500.0,14.3081,14.3258,14.2904,14.2904,65500.0
2004-05-06 11:30:00,16.17,16.2,16.17,16.2,132500.0,14.2904,14.3169,14.2904,14.3169,132500.0
2004-05-06 12:00:00,16.19,16.2,16.17,16.18,119200.0,14.3081,14.3169,14.2904,14.2992,119200.0
2004-05-06 12:30:00,16.17,16.17,16.06,16.07,172200.0,14.2904,14.2904,14.1932,14.202,172200.0
2004-05-06 13:00:00,16.07,16.11,16.06,16.1,227700.0,14.202,14.2374,14.1932,14.2285,227700.0
2004-05-06 13:30:00,16.11,16.13,16.1,16.13,168000.0,14.2374,14.2551,14.2285,14.2551,168000.0
2004-05-06 14:00:00,16.12,16.13,16.07,16.1,94600.0,14.2462,14.2551,14.202,14.2285,94600.0
2004-05-06 14:30:00,16.1,16.14,16.07,16.14,108900.0,14.2285,14.2639,14.202,14.2639,108900.0
2004-05-06 15:00:00,16.14,16.14,16.09,16.13,119300.0,14.2639,14.2639,14.2197,14.2551,119300.0
2004-05-06 15:30:00,16.14,16.15,16.07,16.07,383100.0,14.2639,14.2727,14.202,14.202,383100.0
2004-05-07 09:30:00,16.0,16.14,15.98,16.02,182800.0,14.1402,14.2639,14.1225,14.1578,182800.0
2004-05-07 10:00:00,16.01,16.01,15.86,15.92,171800.0,14.149,14.149,14.0164,14.0695,171800.0
2004-05-07 10:30:00,15.91,16.02,15.85,15.96,206900.0,14.0606,14.1578,14.0076,14.1048,206900.0
2004-05-07 11:00:00,15.96,16.03,15.95,16.02,70800.0,14.1048,14.1667,14.096,14.1578,70800.0
2004-05-07 11:30:00,16.02,16.03,15.92,15.94,136300.0,14.1578,14.1667,14.0695,14.0871,136300.0
2004-05-07 12:00:00,15.96,16.03,15.95,16.03,90800.0,14.1048,14.1667,14.096,14.1667,90800.0
2004-05-07 12:30:00,16.03,16.06,16.01,16.02,98500.0,14.1667,14.1932,14.149,14.1578,98500.0
2004-05-07 13:00:00,16.02,16.07,16.01,16.05,38900.0,14.1578,14.202,14.149,14.1844,38900.0
2004-05-07 13:30:00,16.04,16.06,15.95,15.96,93300.0,14.1755,14.1932,14.096,14.1048,93300.0
2004-05-07 14:00:00,15.97,16.0,15.88,15.94,64300.0,14.1137,14.1402,14.0341,14.0871,64300.0
2004-05-07 14:30:00,15.94,16.0,15.92,15.96,60000.0,14.0871,14.1402,14.0695,14.1048,60000.0
2004-05-07 15:00:00,15.96,15.96,15.9,15.92,104300.0,14.1048,14.1048,14.0518,14.0695,104300.0
2004-05-07 15:30:00,15.92,16.05,15.8,15.84,144400.0,14.0695,14.1844,13.9634,13.9988,144400.0
2004-05-10 09:30:00,15.57,15.7,15.51,15.69,142100.0,13.7602,13.875,13.7071,13.8662,142100.0
2004-05-10 10:00:00,15.69,15.69,15.44,15.44,112400.0,13.8662,13.8662,13.6453,13.6453,112400.0
2004-05-10 10:30:00,15.47,15.48,15.35,15.38,103400.0,13.6718,13.6806,13.5657,13.5922,103400.0
2004-05-10 11:00:00,15.39,15.39,15.28,15.29,99100.0,13.6011,13.6011,13.5039,13.5127,99100.0
2004-05-10 11:30:00,15.28,15.31,15.24,15.25,107500.0,13.5039,13.5304,13.4685,13.4773,107500.0
2004-05-10 12:00:00,15.24,15.25,15.2,15.25,84500.0,13.4685,13.4773,13.4332,13.4773,84500.0
2004-05-10 12:30:00,15.25,15.33,15.24,15.26,106600.0,13.4773,13.548,13.4685,13.4862,106600.0
2004-05-10 13:00:00,15.26,15.38,15.25,15.37,106800.0,13.4862,13.5922,13.4773,13.5834,106800.0
2004-05-10 13:30:00,15.38,15.43,15.36,15.41,67100.0,13.5922,13.6364,13.5746,13.6187,67100.0
2004-05-10 14:00:00,15.42,15.48,15.37,15.45,137900.0,13.6276,13.6806,13.5834,13.6541,137900.0
2004-05-10 14:30:00,15.46,15.52,15.45,15.52,152200.0,13.6629,13.716,13.6541,13.716,152200.0
2004-05-10 15:00:00,15.51,15.55,15.5,15.51,130200.0,13.7071,13.7425,13.6983,13.7071,130200.0
2004-05-10 15:30:00,15.51,15.61,15.5,15.6,244200.0,13.7071,13.7955,13.6983,13.7867,244200.0
2004-05-11 09:30:00,15.7,16.03,15.7,16.0,117500.0,13.875,14.1667,13.875,14.1402,117500.0
2004-05-11 10:00:00,15.98,15.98,15.79,15.81,125400.0,14.1225,14.1225,13.9546,13.9723,125400.0
2004-05-11 10:30:00,15.8,15.9,15.79,15.88,54400.0,13.9634,14.0518,13.9546,14.0341,54400.0
2004-05-11 11:00:00,15.88,15.9,15.87,15.88,32900.0,14.0341,14.0518,14.0253,14.0341,32900.0
2004-05-11 11:30:00,15.89,15.92,15.89,15.9,25400.0,14.043,14.0695,14.043,14.0518,25400.0
2004-05-11 12:00:00,15.91,15.92,15.87,15.87,32000.0,14.0606,14.0695,14.0253,14.0253,32000.0
2004-05-11 12:30:00,15.87,15.87,15.78,15.8,35900.0,14.0253,14.0253,13.9457,13.9634,35900.0
2004-05-11 13:00:00,15.79,15.81,15.66,15.67,37000.0,13.9546,13.9723,13.8397,13.8485,37000.0
2004-05-11 13:30:00,15.67,15.68,15.65,15.66,37000.0,13.8485,13.8574,13.8309,13.8397,37000.0
2004-05-11 14:00:00,15.66,15.72,15.66,15.71,36200.0,13.8397,13.8927,13.8397,13.8839,36200.0
2004-05-11 14:30:00,15.7,15.7,15.64,15.64,84300.0,13.875,13.875,13.822,13.822,84300.0
2004-05-11 15:00:00,15.64,15.66,15.51,15.51,185300.0,13.822,13.8397,13.7071,13.7071,185300.0
2004-05-11 15:30:00,15.51,15.59,15.49,15.57,324800.0,13.7071,13.7778,13.6894,13.7602,324800.0
2004-05-12 09:30:00,16.15,16.15,15.87,15.91,236200.0,14.2727,14.2727,14.0253,14.0606,236200.0
2004-05-12 10:00:00,15.91,15.96,15.8,15.87,162400.0,14.0606,14.1048,13.9634,14.0253,162400.0
2004-05-12 10:30:00,15.87,15.91,15.77,15.84,85800.0,14.0253,14.0606,13.9369,13.9988,85800.0
2004-05-12 11:00:00,15.84,15.94,15.82,15.86,88600.0,13.9988,14.0871,13.9811,14.0164,88600.0
2004-05-12 11:30:00,15.86,15.93,15.86,15.88,73300.0,14.0164,14.0783,14.0164,14.0341,73300.0
2004-05-12 12:00:00,15.88,15.89,15.76,15.77,116500.0,14.0341,14.043,13.9281,13.9369,116500.0
2004-05-12 12:30:00,15.77,15.78,15.72,15.77,112600.0,13.9369,13.9457,13.8927,13.9369,112600.0
2004-05-12 13:00:00,15.77,15.77,15.67,15.73,96200.0,13.9369,13.9369,13.8485,13.9016,96200.0
2004-05-12 13:30:00,15.73,15.75,15.65,15.7,79600.0,13.9016,13.9192,13.8309,13.875,79600.0
2004-05-12 14:00:00,15.71,15.85,15.7,15.82,107400.0,13.8839,14.0076,13.875,13.9811,107400.0
2004-05-12 14:30:00,15.82,16.01,15.81,15.97,131500.0,13.9811,14.149,13.9723,14.1137,131500.0
2004-05-12 15:00:00,15.97,16.12,15.95,16.03,210300.0,14.1137,14.2462,14.096,14.1667,210300.0
2004-05-12 15:30:00,16.05,16.09,16.03,16.04,210000.0,14.1844,14.2197,14.1667,14.1755,210000.0
2004-05-13 09:30:00,16.3,16.36,16.11,16.26,162400.0,14.4053,14.4583,14.2374,14.3699,162400.0
2004-05-13 10:00:00,16.26,16.27,16.16,16.25,246400.0,14.3699,14.3788,14.2816,14.3611,246400.0
2004-05-13 10:30:00,16.23,16.24,16.09,16.17,77100.0,14.3434,14.3523,14.2197,14.2904,77100.0
2004-05-13 11:00:00,16.17,16.17,16.1,16.1,76200.0,14.2904,14.2904,14.2285,14.2285,76200.0
2004-05-13 11:30:00,16.11,16.18,16.09,16.09,143100.0,14.2374,14.2992,14.2197,14.2197,143100.0
2004-05-13 12:00:00,16.08,16.15,16.04,16.06,82100.0,14.2109,14.2727,14.1755,14.1932,82100.0
2004-05-13 12:30:00,16.05,16.13,16.05,16.08,63000.0,14.1844,14.2551,14.1844,14.2109,63000.0
2004-05-13 13:00:00,16.08,16.18,16.08,16.1,76600.0,14.2109,14.2992,14.2109,14.2285,76600.0
2004-05-13 13:30:00,16.1,16.1,16.03,16.03,70800.0,14.2285,14.2285,14.1667,14.1667,70800.0
2004-05-13 14:00:00,16.02,16.06,16.0,16.04,63300.0,14.1578,14.1932,14.1402,14.1755,63300.0
2004-05-13 14:30:00,16.04,16.08,16.02,16.04,92600.0,14.1755,14.2109,14.1578,14.1755,92600.0
2004-05-13 15:00:00,16.02,16.1,16.01,16.07,130300.0,14.1578,14.2285,14.149,14.202,130300.0
2004-05-13 15:30:00,16.08,16.1,16.02,16.05,144800.0,14.2109,14.2285,14.1578,14.1844,144800.0
2004-05-14 09:30:00,16.17,16.34,16.1,16.1,162700.0,14.2904,14.4406,14.2285,14.2285,162700.0
2004-05-14 10:00:00,16.1,16.3,16.06,16.24,177000.0,14.2285,14.4053,14.1932,14.3523,177000.0
2004-05-14 10:30:00,16.22,16.41,16.21,16.4,134900.0,14.3346,14.5025,14.3258,14.4937,134900.0
2004-05-14 11:00:00,16.39,16.53,16.39,16.51,171000.0,14.4848,14.6086,14.4848,14.5909,171000.0
2004-05-14 11:30:00,16.51,16.52,16.42,16.45,79900.0,14.5909,14.5997,14.5113,14.5379,79900.0
2004-05-14 12:00:00,16.45,16.48,16.28,16.46,53100.0,14.5379,14.5644,14.3876,14.5467,53100.0
2004-05-14 12:30:00,16.46,16.46,16.33,16.38,61800.0,14.5467,14.5467,14.4318,14.476,61800.0
2004-05-14 13:00:00,16.38,16.47,16.37,16.39,77900.0,14.476,14.5555,14.4672,14.4848,77900.0
2004-05-14 13:30:00,16.39,16.39,16.35,16.38,39500.0,14.4848,14.4848,14.4495,14.476,39500.0
2004-05-14 14:00:00,16.38,16.41,16.37,16.39,66500.0,14.476,14.5025,14.4672,14.4848,66500.0
2004-05-14 14:30:00,16.39,16.47,16.39,16.45,161400.0,14.4848,14.5555,14.4848,14.5379,161400.0
2004-05-14 15:00:00,16.44,16.47,16.43,16.45,120300.0,14.529,14.5555,14.5202,14.5379,120300.0
2004-05-14 15:30:00,16.45,16.62,16.43,16.62,538000.0,14.5379,14.6881,14.5202,14.6881,538000.0
2004-05-17 09:30:00,16.48,16.48,16.16,16.23,175000.0,14.5644,14.5644,14.2816,14.3434,175000.0
2004-05-17 10:00:00,16.22,16.22,16.0,16.08,256600.0,14.3346,14.3346,14.1402,14.2109,256600.0
2004-05-17 10:30:00,16.08,16.09,16.01,16.04,128400.0,14.2109,14.2197,14.149,14.1755,128400.0
2004-05-17 11:00:00,16.04,16.06,16.0,16.06,133100.0,14.1755,14.1932,14.1402,14.1932,133100.0
2004-05-17 11:30:00,16.05,16.06,15.99,16.0,164400.0,14.1844,14.1932,14.1313,14.1402,164400.0
2004-05-17 12:00:00,16.02,16.05,15.94,16.02,69400.0,14.1578,14.1844,14.0871,14.1578,69400.0
2004-05-17 12:30:00,16.02,16.04,15.91,15.97,100600.0,14.1578,14.1755,14.0606,14.1137,100600.0
2004-05-17 13:00:00,15.97,16.02,15.91,15.98,56900.0,14.1137,14.1578,14.0606,14.1225,56900.0
2004-05-17 13:30:00,15.98,15.99,15.95,15.95,75500.0,14.1225,14.1313,14.096,14.096,75500.0
2004-05-17 14:00:00,15.94,15.99,15.94,15.99,76000.0,14.0871,14.1313,14.0871,14.1313,76000.0
2004-05-17 14:30:00,16.01,16.04,16.0,16.01,71200.0,14.149,14.1755,14.1402,14.149,71200.0
2004-05-17 15:00:00,16.01,16.11,16.01,16.08,146500.0,14.149,14.2374,14.149,14.2109,146500.0
2004-05-17 15:30:00,16.08,16.18,15.95,16.17,309800.0,14.2109,14.2992,14.096,14.2904,309800.0
2004-05-18 09:30:00,16.16,16.32,16.16,16.21,163400.0,14.2816,14.423,14.2816,14.3258,163400.0
2004-05-18 10:00:00,16.21,16.25,16.17,16.18,144000.0,14.3258,14.3611,14.2904,14.2992,144000.0
2004-05-18 10:30:00,16.18,16.28,16.15,16.28,108300.0,14.2992,14.3876,14.2727,14.3876,108300.0
2004-05-18 11:00:00,16.28,16.34,16.25,16.32,148400.0,14.3876,14.4406,14.3611,14.423,148400.0
2004-05-18 11:30:00,16.32,16.34,16.3,16.34,95700.0,14.423,14.4406,14.4053,14.4406,95700.0
2004-05-18 12:00:00,16.33,16.4,16.32,16.4,84900.0,14.4318,14.4937,14.423,14.4937,84900.0
2004-05-18 12:30:00,16.39,16.43,16.39,16.39,108300.0,14.4848,14.5202,14.4848,14.4848,108300.0
2004-05-18 13:00:00,16.39,16.41,16.32,16.32,54600.0,14.4848,14.5025,14.423,14.423,54600.0
2004-05-18 13:30:00,16.32,16.33,16.29,16.32,68500.0,14.423,14.4318,14.3965,14.423,68500.0
2004-05-18 14:00:00,16.32,16.37,16.29,16.33,75700.0,14.423,14.4672,14.3965,14.4318,75700.0
2004-05-18 14:30:00,16.33,16.33,16.27,16.28,94800.0,14.4318,14.4318,14.3788,14.3876,94800.0
2004-05-18 15:00:00,16.28,16.29,16.25,16.28,125600.0,14.3876,14.3965,14.3611,14.3876,125600.0
2004-05-18 15:30:00,16.28,16.31,16.26,16.31,76500.0,14.3876,14.4141,14.3699,14.4141,76500.0
2004-05-19 09:30:00,16.4,16.43,16.25,16.27,92500.0,14.4937,14.5202,14.3611,14.3788,92500.0
2004-05-19 10:00:00,16.25,16.33,16.22,16.33,157800.0,14.3611,14.4318,14.3346,14.4318,157800.0
2004-05-19 10:30:00,16.33,16.33,16.2,16.21,84200.0,14.4318,14.4318,14.3169,14.3258,84200.0
2004-05-19 11:00:00,16.21,16.22,16.12,16.16,70600.0,14.3258,14.3346,14.2462,14.2816,70600.0
2004-05-19 11:30:00,16.16,16.22,16.13,16.21,38700.0,14.2816,14.3346,14.2551,14.3258,38700.0
2004-05-19 12:00:00,16.22,16.29,16.22,16.22,54000.0,14.3346,14.3965,14.3346,14.3346,54000.0
2004-05-19 12:30:00,16.22,16.25,16.22,16.23,36900.0,14.3346,14.3611,14.3346,14.3434,36900.0
2004-05-19 13:00:00,16.23,16.32,16.23,16.31,63100.0,14.3434,14.423,14.3434,14.4141,63100.0
2004-05-19 13:30:00,16.32,16.32,16.26,16.28,42000.0,14.423,14.423,14.3699,14.3876,42000.0
2004-05-19 14:00:00,16.29,16.29,16.16,16.16,73000.0,14.3965,14.3965,14.2816,14.2816,73000.0
2004-05-19 14:30:00,16.15,16.16,16.05,16.05,72600.0,14.2727,14.2816,14.1844,14.1844,72600.0
2004-05-19 15:00:00,16.05,16.11,16.01,16.09,90300.0,14.1844,14.2374,14.149,14.2197,90300.0
2004-05-19 15:30:00,16.07,16.12,16.01,16.07,116300.0,14.202,14.2462,14.149,14.202,116300.0
2004-05-20 09:30:00,16.08,16.1,16.0,16.02,158300.0,14.2109,14.2285,14.1402,14.1578,158300.0
2004-05-20 10:00:00,16.0,16.02,15.91,15.97,135000.0,14.1402,14.1578,14.0606,14.1137,135000.0
2004-05-20 10:30:00,15.98,16.01,15.91,15.93,162600.0,14.1225,14.149,14.0606,14.0783,162600.0
2004-05-20 11:00:00,15.93,15.94,15.83,15.83,94300.0,14.0783,14.0871,13.9899,13.9899,94300.0
2004-05-20 11:30:00,15.84,15.89,15.81,15.86,63600.0,13.9988,14.043,13.9723,14.0164,63600.0
2004-05-20 12:00:00,15.85,15.85,15.67,15.68,69200.0,14.0076,14.0076,13.8485,13.8574,69200.0
2004-05-20 12:30:00,15.68,15.77,15.66,15.77,81300.0,13.8574,13.9369,13.8397,13.9369,81300.0
2004-05-20 13:00:00,15.77,15.77,15.7,15.72,33700.0,13.9369,13.9369,13.875,13.8927,33700.0
2004-05-20 13:30:00,15.71,15.87,15.7,15.82,80600.0,13.8839,14.0253,13.875,13.9811,80600.0
2004-05-20 14:00:00,15.82,15.82,15.73,15.73,67300.0,13.9811,13.9811,13.9016,13.9016,67300.0
2004-05-20 14:30:00,15.74,15.74,15.65,15.67,73500.0,13.9104,13.9104,13.8309,13.8485,73500.0
2004-05-20 15:00:00,15.68,15.79,15.65,15.79,113200.0,13.8574,13.9546,13.8309,13.9546,113200.0
2004-05-20 15:30:00,15.8,15.84,15.76,15.76,177100.0,13.9634,13.9988,13.9281,13.9281,177100.0
2004-05-21 09:30:00,15.77,15.93,15.69,15.93,80700.0,13.9369,14.0783,13.8662,14.0783,80700.0
2004-05-21 10:00:00,15.9,15.96,15.87,15.89,66100.0,14.0518,14.1048,14.0253,14.043,66100.0
2004-05-21 10:30:00,15.9,15.95,15.87,15.95,82900.0,14.0518,14.096,14.0253,14.096,82900.0
2004-05-21 11:00:00,15.95,15.95,15.91,15.92,71300.0,14.096,14.096,14.0606,14.0695,71300.0
2004-05-21 11:30:00,15.93,15.97,15.87,15.87,89800.0,14.0783,14.1137,14.0253,14.0253,89800.0
2004-05-21 12:00:00,15.88,15.91,15.84,15.88,44600.0,14.0341,14.0606,13.9988,14.0341,44600.0
2004-05-21 12:30:00,15.87,15.88,15.84,15.85,66500.0,14.0253,14.0341,13.9988,14.0076,66500.0
2004-05-21 13:00:00,15.85,15.85,15.83,15.84,40300.0,14.0076,14.0076,13.9899,13.9988,40300.0
2004-05-21 13:30:00,15.84,15.84,15.7,15.73,78200.0,13.9988,13.9988,13.875,13.9016,78200.0
2004-05-21 14:00:00,15.72,15.8,15.72,15.76,54400.0,13.8927,13.9634,13.8927,13.9281,54400.0
2004-05-21 14:30:00,15.76,15.78,15.71,15.73,71500.0,13.9281,13.9457,13.8839,13.9016,71500.0
2004-05-21 15:00:00,15.73,15.79,15.73,15.75,99900.0,13.9016,13.9546,13.9016,13.9192,99900.0
2004-05-21 15:30:00,15.75,15.82,15.72,15.8,112400.0,13.9192,13.9811,13.8927,13.9634,112400.0
2004-05-24 09:30:00,15.65,15.91,15.65,15.9,179600.0,13.8309,14.0606,13.8309,14.0518,179600.0
2004-05-24 10:00:00,15.91,15.91,15.69,15.75,93500.0,14.0606,14.0606,13.8662,13.9192,93500.0
2004-05-24 10:30:00,15.75,15.76,15.67,15.68,77400.0,13.9192,13.9281,13.8485,13.8574,77400.0
2004-05-24 11:00:00,15.71,15.71,15.6,15.6,50200.0,13.8839,13.8839,13.7867,13.7867,50200.0
2004-05-24 11:30:00,15.61,15.61,15.57,15.58,70700.0,13.7955,13.7955,13.7602,13.769,70700.0
2004-05-24 12:00:00,15.59,15.6,15.52,15.53,57900.0,13.7778,13.7867,13.716,13.7248,57900.0
2004-05-24 12:30:00,15.53,15.59,15.52,15.55,62900.0,13.7248,13.7778,13.716,13.7425,62900.0
2004-05-24 13:00:00,15.54,15.57,15.52,15.52,64100.0,13.7336,13.7602,13.716,13.716,64100.0
2004-05-24 13:30:00,15.53,15.63,15.52,15.61,324800.0,13.7248,13.8132,13.716,13.7955,324800.0
2004-05-24 14:00:00,15.61,15.61,15.5,15.55,87900.0,13.7955,13.7955,13.6983,13.7425,87900.0
2004-05-24 14:30:00,15.55,15.62,15.52,15.62,111300.0,13.7425,13.8043,13.716,13.8043,111300.0
2004-05-24 15:00:00,15.62,15.67,15.57,15.59,161800.0,13.8043,13.8485,13.7602,13.7778,161800.0
2004-05-24 15:30:00,15.59,15.67,15.59,15.65,340200.0,13.7778,13.8485,13.7778,13.8309,340200.0
2004-05-25 09:30:00,16.38,16.63,16.25,16.63,501400.0,14.476,14.6969,14.3611,14.6969,501400.0
2004-05-25 10:00:00,16.63,16.82,16.57,16.82,328200.0,14.6969,14.8649,14.6439,14.8649,328200.0
2004-05-25 10:30:00,16.82,17.0,16.72,16.99,278800.0,14.8649,15.0239,14.7765,15.0151,278800.0
2004-05-25 11:00:00,16.99,17.15,16.91,16.92,319100.0,15.0151,15.1565,14.9444,14.9532,319100.0
2004-05-25 11:30:00,16.94,17.02,16.93,16.98,227000.0,14.9709,15.0416,14.9621,15.0063,227000.0
2004-05-25 12:00:00,16.99,17.08,16.95,17.04,177600.0,15.0151,15.0946,14.9797,15.0593,177600.0
2004-05-25 12:30:00,17.05,17.15,17.04,17.15,113200.0,15.0681,15.1565,15.0593,15.1565,113200.0
2004-05-25 13:00:00,17.14,17.2,17.11,17.17,114500.0,15.1477,15.2007,15.1211,15.1742,114500.0
2004-05-25 13:30:00,17.17,17.24,17.13,17.23,109400.0,15.1742,15.236,15.1388,15.2272,109400.0
2004-05-25 14:00:00,17.22,17.24,17.13,17.15,168100.0,15.2184,15.236,15.1388,15.1565,168100.0
2004-05-25 14:30:00,17.16,17.17,17.07,17.09,162700.0,15.1653,15.1742,15.0858,15.1035,162700.0
2004-05-25 15:00:00,17.09,17.13,17.05,17.13,236100.0,15.1035,15.1388,15.0681,15.1388,236100.0
2004-05-25 15:30:00,17.12,17.17,17.09,17.17,257300.0,15.13,15.1742,15.1035,15.1742,257300.0
2004-05-26 09:30:00,17.25,17.25,16.89,16.98,174600.0,15.2449,15.2449,14.9267,15.0063,174600.0
2004-05-26 10:00:00,16.99,16.99,16.76,16.84,164900.0,15.0151,15.0151,14.8118,14.8825,164900.0
2004-05-26 10:30:00,16.83,16.86,16.73,16.73,185300.0,14.8737,14.9002,14.7853,14.7853,185300.0
2004-05-26 11:00:00,16.73,16.78,16.72,16.73,180400.0,14.7853,14.8295,14.7765,14.7853,180400.0
2004-05-26 11:30:00,16.73,16.78,16.71,16.75,178500.0,14.7853,14.8295,14.7676,14.803,178500.0
2004-05-26 12:00:00,16.75,16.79,16.71,16.79,83400.0,14.803,14.8383,14.7676,14.8383,83400.0
2004-05-26 12:30:00,16.78,16.78,16.73,16.77,73800.0,14.8295,14.8295,14.7853,14.8207,73800.0
2004-05-26 13:00:00,16.77,16.77,16.63,16.7,105900.0,14.8207,14.8207,14.6969,14.7588,105900.0
2004-05-26 13:30:00,16.7,16.71,16.64,16.64,70500.0,14.7588,14.7676,14.7058,14.7058,70500.0
2004-05-26 14:00:00,16.64,16.66,16.61,16.64,68700.0,14.7058,14.7234,14.6793,14.7058,68700.0
2004-05-26 14:30:00,16.64,16.72,16.63,16.71,69800.0,14.7058,14.7765,14.6969,14.7676,69800.0
2004-05-26 15:00:00,16.71,16.75,16.7,16.72,88500.0,14.7676,14.803,14.7588,14.7765,88500.0
2004-05-26 15:30:00,16.71,16.75,16.67,16.75,154000.0,14.7676,14.803,14.7323,14.803,154000.0
2004-05-27 09:30:00,16.82,16.94,16.75,16.78,121400.0,14.8649,14.9709,14.803,14.8295,121400.0
2004-05-27 10:00:00,16.78,16.85,16.78,16.8,69700.0,14.8295,14.8914,14.8295,14.8472,69700.0
2004-05-27 10:30:00,16.81,16.83,16.64,16.69,91200.0,14.856,14.8737,14.7058,14.75,91200.0
2004-05-27 11:00:00,16.69,16.71,16.56,16.59,82300.0,14.75,14.7676,14.6351,14.6616,82300.0
2004-05-27 11:30:00,16.58,16.63,16.55,16.62,46300.0,14.6527,14.6969,14.6262,14.6881,46300.0
2004-05-27 12:00:00,16.62,16.64,16.56,16.63,69900.0,14.6881,14.7058,14.6351,14.6969,69900.0
2004-05-27 12:30:00,16.64,16.64,16.59,16.59,40700.0,14.7058,14.7058,14.6616,14.6616,40700.0
2004-05-27 13:00:00,16.59,16.59,16.52,16.56,90100.0,14.6616,14.6616,14.5997,14.6351,90100.0
2004-05-27 13:30:00,16.56,16.57,16.54,16.57,84600.0,14.6351,14.6439,14.6174,14.6439,84600.0
2004-05-27 14:00:00,16.57,16.61,16.54,16.61,73200.0,14.6439,14.6793,14.6174,14.6793,73200.0
2004-05-27 14:30:00,16.61,16.68,16.59,16.65,99400.0,14.6793,14.7411,14.6616,14.7146,99400.0
2004-05-27 15:00:00,16.65,16.69,16.58,16.69,156500.0,14.7146,14.75,14.6527,14.75,156500.0
2004-05-27 15:30:00,16.69,16.79,16.67,16.76,142700.0,14.75,14.8383,14.7323,14.8118,142700.0
2004-05-28 09:30:00,16.94,17.05,16.85,16.99,156300.0,14.9709,15.0681,14.8914,15.0151,156300.0
2004-05-28 10:00:00,16.99,17.02,16.9,16.97,136700.0,15.0151,15.0416,14.9356,14.9974,136700.0
2004-05-28 10:30:00,16.97,17.0,16.95,16.99,51700.0,14.9974,15.0239,14.9797,15.0151,51700.0
2004-05-28 11:00:00,16.99,17.07,16.98,17.06,82900.0,15.0151,15.0858,15.0063,15.077,82900.0
2004-05-28 11:30:00,17.06,17.07,17.05,17.05,89900.0,15.077,15.0858,15.0681,15.0681,89900.0
2004-05-28 12:00:00,17.05,17.11,17.04,17.08,121400.0,15.0681,15.1211,15.0593,15.0946,121400.0
2004-05-28 12:30:00,17.07,17.11,17.06,17.07,32600.0,15.0858,15.1211,15.077,15.0858,32600.0
2004-05-28 13:00:00,17.07,17.08,17.03,17.04,57600.0,15.0858,15.0946,15.0504,15.0593,57600.0
2004-05-28 13:30:00,17.04,17.07,17.0,17.07,66700.0,15.0593,15.0858,15.0239,15.0858,66700.0
2004-05-28 14:00:00,17.07,17.15,17.05,17.14,102600.0,15.0858,15.1565,15.0681,15.1477,102600.0
2004-05-28 14:30:00,17.15,17.16,17.08,17.1,90700.0,15.1565,15.1653,15.0946,15.1123,90700.0
2004-05-28 15:00:00,17.09,17.12,17.05,17.11,137400.0,15.1035,15.13,15.0681,15.1211,137400.0
2004-05-28 15:30:00,17.1,17.13,17.07,17.11,145000.0,15.1123,15.1388,15.0858,15.1211,145000.0
2004-06-01 09:30:00,17.17,17.4,17.15,17.32,126800.0,15.1742,15.3774,15.1565,15.3067,126800.0
2004-06-01 10:00:00,17.33,17.36,17.22,17.23,132500.0,15.3156,15.3421,15.2184,15.2272,132500.0
2004-06-01 10:30:00,17.23,17.37,17.22,17.3,143600.0,15.2272,15.3509,15.2184,15.2891,143600.0
2004-06-01 11:00:00,17.31,17.31,17.27,17.3,69200.0,15.2979,15.2979,15.2625,15.2891,69200.0
2004-06-01 11:30:00,17.31,17.31,17.15,17.15,90200.0,15.2979,15.2979,15.1565,15.1565,90200.0
2004-06-01 12:00:00,17.16,17.22,17.14,17.2,71600.0,15.1653,15.2184,15.1477,15.2007,71600.0
2004-06-01 12:30:00,17.18,17.23,17.15,17.21,46400.0,15.183,15.2272,15.1565,15.2095,46400.0
2004-06-01 13:00:00,17.23,17.23,17.17,17.18,35000.0,15.2272,15.2272,15.1742,15.183,35000.0
2004-06-01 13:30:00,17.18,17.18,17.05,17.09,96600.0,15.183,15.183,15.0681,15.1035,96600.0
2004-06-01 14:00:00,17.09,17.12,17.04,17.04,50000.0,15.1035,15.13,15.0593,15.0593,50000.0
2004-06-01 14:30:00,17.04,17.07,16.96,16.98,98400.0,15.0593,15.0858,14.9886,15.0063,98400.0
2004-06-01 15:00:00,16.98,17.04,16.95,17.02,159100.0,15.0063,15.0593,14.9797,15.0416,159100.0
2004-06-01 15:30:00,17.01,17.02,16.98,16.98,211400.0,15.0328,15.0416,15.0063,15.0063,211400.0
2004-06-02 09:30:00,17.19,17.28,17.1,17.25,136400.0,15.1918,15.2714,15.1123,15.2449,136400.0
2004-06-02 10:00:00,17.24,17.27,17.1,17.24,98400.0,15.236,15.2625,15.1123,15.236,98400.0
2004-06-02 10:30:00,17.23,17.33,17.21,17.32,120000.0,15.2272,15.3156,15.2095,15.3067,120000.0
2004-06-02 11:00:00,17.31,17.32,17.26,17.28,80600.0,15.2979,15.3067,15.2537,15.2714,80600.0
2004-06-02 11:30:00,17.28,17.29,17.23,17.25,55000.0,15.2714,15.2802,15.2272,15.2449,55000.0
2004-06-02 12:00:00,17.24,17.24,17.15,17.16,65600.0,15.236,15.236,15.1565,15.1653,65600.0
2004-06-02 12:30:00,17.16,17.2,17.06,17.07,46300.0,15.1653,15.2007,15.077,15.0858,46300.0
2004-06-02 13:00:00,17.07,17.07,17.0,17.01,74400.0,15.0858,15.0858,15.0239,15.0328,74400.0
2004-06-02 13:30:00,17.01,17.02,16.96,16.97,43100.0,15.0328,15.0416,14.9886,14.9974,43100.0
2004-06-02 14:00:00,16.96,17.0,16.93,17.0,78400.0,14.9886,15.0239,14.9621,15.0239,78400.0
2004-06-02 14:30:00,17.0,17.03,16.98,17.03,161200.0,15.0239,15.0504,15.0063,15.0504,161200.0
2004-06-02 15:00:00,17.03,17.04,16.98,17.03,262300.0,15.0504,15.0593,15.0063,15.0504,262300.0
2004-06-02 15:30:00,17.03,17.13,17.01,17.11,212800.0,15.0504,15.1388,15.0328,15.1211,212800.0
2004-06-03 09:30:00,17.16,17.29,17.14,17.24,132400.0,15.1653,15.2802,15.1477,15.236,132400.0
2004-06-03 10:00:00,17.21,17.22,17.07,17.1,99100.0,15.2095,15.2184,15.0858,15.1123,99100.0
2004-06-03 10:30:00,17.1,17.14,17.01,17.01,68700.0,15.1123,15.1477,15.0328,15.0328,68700.0
2004-06-03 11:00:00,17.01,17.01,16.96,17.0,44900.0,15.0328,15.0328,14.9886,15.0239,44900.0
2004-06-03 11:30:00,17.0,17.02,16.96,16.96,53600.0,15.0239,15.0416,14.9886,14.9886,53600.0
2004-06-03 12:00:00,16.96,16.97,16.91,16.91,37100.0,14.9886,14.9974,14.9444,14.9444,37100.0
2004-06-03 12:30:00,16.91,16.93,16.86,16.86,52500.0,14.9444,14.9621,14.9002,14.9002,52500.0
2004-06-03 13:00:00,16.85,16.86,16.8,16.81,39400.0,14.8914,14.9002,14.8472,14.856,39400.0
2004-06-03 13:30:00,16.81,16.84,16.74,16.74,74300.0,14.856,14.8825,14.7942,14.7942,74300.0
2004-06-03 14:00:00,16.74,16.75,16.7,16.7,60100.0,14.7942,14.803,14.7588,14.7588,60100.0
2004-06-03 14:30:00,16.71,16.75,16.71,16.75,51400.0,14.7676,14.803,14.7676,14.803,51400.0
2004-06-03 15:00:00,16.75,16.75,16.69,16.71,108800.0,14.803,14.803,14.75,14.7676,108800.0
2004-06-03 15:30:00,16.71,16.71,16.66,16.67,139800.0,14.7676,14.7676,14.7234,14.7323,139800.0
2004-06-04 09:30:00,16.7,16.9,16.7,16.79,53600.0,14.7588,14.9356,14.7588,14.8383,53600.0
2004-06-04 10:00:00,16.77,16.82,16.73,16.78,32700.0,14.8207,14.8649,14.7853,14.8295,32700.0
2004-06-04 10:30:00,16.78,16.79,16.7,16.72,152800.0,14.8295,14.8383,14.7588,14.7765,152800.0
2004-06-04 11:00:00,16.73,16.73,16.7,16.7,26900.0,14.7853,14.7853,14.7588,14.7588,26900.0
2004-06-04 11:30:00,16.71,16.73,16.7,16.73,26000.0,14.7676,14.7853,14.7588,14.7853,26000.0
2004-06-04 12:00:00,16.72,16.74,16.69,16.7,36300.0,14.7765,14.7942,14.75,14.7588,36300.0
2004-06-04 12:30:00,16.7,16.73,16.68,16.72,43500.0,14.7588,14.7853,14.7411,14.7765,43500.0
2004-06-04 13:00:00,16.71,16.71,16.67,16.67,30800.0,14.7676,14.7676,14.7323,14.7323,30800.0
2004-06-04 13:30:00,16.69,16.7,16.67,16.68,30300.0,14.75,14.7588,14.7323,14.7411,30300.0
2004-06-04 14:00:00,16.69,16.69,16.6,16.6,51900.0,14.75,14.75,14.6704,14.6704,51900.0
2004-06-04 14:30:00,16.59,16.59,16.54,16.55,87800.0,14.6616,14.6616,14.6174,14.6262,87800.0
2004-06-04 15:00:00,16.55,16.56,16.52,16.55,123500.0,14.6262,14.6351,14.5997,14.6262,123500.0
2004-06-04 15:30:00,16.55,16.6,16.48,16.54,138800.0,14.6262,14.6704,14.5644,14.6174,138800.0
2004-06-07 09:30:00,16.66,16.84,16.54,16.82,71400.0,14.7234,14.8825,14.6174,14.8649,71400.0
2004-06-07 10:00:00,16.82,16.95,16.8,16.94,91400.0,14.8649,14.9797,14.8472,14.9709,91400.0
2004-06-07 10:30:00,16.94,17.0,16.94,16.98,89700.0,14.9709,15.0239,14.9709,15.0063,89700.0
2004-06-07 11:00:00,16.98,17.03,16.97,17.0,118800.0,15.0063,15.0504,14.9974,15.0239,118800.0
2004-06-07 11:30:00,17.0,17.09,16.98,17.08,74400.0,15.0239,15.1035,15.0063,15.0946,74400.0
2004-06-07 12:00:00,17.08,17.08,17.0,17.0,43100.0,15.0946,15.0946,15.0239,15.0239,43100.0
2004-06-07 12:30:00,16.99,17.01,16.95,16.99,39200.0,15.0151,15.0328,14.9797,15.0151,39200.0
2004-06-07 13:00:00,16.99,17.0,16.95,16.95,17300.0,15.0151,15.0239,14.9797,14.9797,17300.0
2004-06-07 13:30:00,16.95,17.0,16.95,17.0,23400.0,14.9797,15.0239,14.9797,15.0239,23400.0
2004-06-07 14:00:00,17.0,17.0,16.95,16.95,14800.0,15.0239,15.0239,14.9797,14.9797,14800.0
2004-06-07 14:30:00,16.95,16.97,16.93,16.97,43500.0,14.9797,14.9974,14.9621,14.9974,43500.0
2004-06-07 15:00:00,16.95,16.98,16.93,16.94,60500.0,14.9797,15.0063,14.9621,14.9709,60500.0
2004-06-07 15:30:00,16.93,16.98,16.88,16.91,134700.0,14.9621,15.0063,14.9179,14.9444,134700.0
2004-06-08 09:30:00,16.96,16.96,16.79,16.84,71900.0,14.9886,14.9886,14.8383,14.8825,71900.0
2004-06-08 10:00:00,16.84,16.94,16.8,16.94,36300.0,14.8825,14.9709,14.8472,14.9709,36300.0
2004-06-08 10:30:00,16.94,16.95,16.91,16.91,43500.0,14.9709,14.9797,14.9444,14.9444,43500.0
2004-06-08 11:00:00,16.91,16.91,16.78,16.79,61300.0,14.9444,14.9444,14.8295,14.8383,61300.0
2004-06-08 11:30:00,16.79,16.81,16.78,16.79,17900.0,14.8383,14.856,14.8295,14.8383,17900.0
2004-06-08 12:00:00,16.79,16.79,16.74,16.76,61100.0,14.8383,14.8383,14.7942,14.8118,61100.0
2004-06-08 12:30:00,16.77,16.77,16.7,16.72,51900.0,14.8207,14.8207,14.7588,14.7765,51900.0
2004-06-08 13:00:00,16.72,16.72,16.66,16.69,60900.0,14.7765,14.7765,14.7234,14.75,60900.0
2004-06-08 13:30:00,16.69,16.7,16.65,16.67,72600.0,14.75,14.7588,14.7146,14.7323,72600.0
2004-06-08 14:00:00,16.66,16.68,16.59,16.62,111800.0,14.7234,14.7411,14.6616,14.6881,111800.0
2004-06-08 14:30:00,16.63,16.68,16.59,16.64,109100.0,14.6969,14.7411,14.6616,14.7058,109100.0
2004-06-08 15:00:00,16.65,16.67,16.62,16.63,45000.0,14.7146,14.7323,14.6881,14.6969,45000.0
2004-06-08 15:30:00,16.62,16.72,16.6,16.71,70600.0,14.6881,14.7765,14.6704,14.7676,70600.0
2004-06-09 09:30:00,16.72,16.87,16.72,16.84,89900.0,14.7765,14.909,14.7765,14.8825,89900.0
2004-06-09 10:00:00,16.84,16.85,16.7,16.7,83500.0,14.8825,14.8914,14.7588,14.7588,83500.0
2004-06-09 10:30:00,16.7,16.7,16.56,16.57,44600.0,14.7588,14.7588,14.6351,14.6439,44600.0
2004-06-09 11:00:00,16.57,16.57,16.52,16.53,49700.0,14.6439,14.6439,14.5997,14.6086,49700.0
2004-06-09 11:30:00,16.53,16.55,16.47,16.49,99400.0,14.6086,14.6262,14.5555,14.5732,99400.0
2004-06-09 12:00:00,16.48,16.51,16.42,16.47,45400.0,14.5644,14.5909,14.5113,14.5555,45400.0
2004-06-09 12:30:00,16.47,16.47,16.44,16.47,42700.0,14.5555,14.5555,14.529,14.5555,42700.0
2004-06-09 13:00:00,16.46,16.5,16.46,16.46,25500.0,14.5467,14.582,14.5467,14.5467,25500.0
2004-06-09 13:30:00,16.45,16.47,16.45,16.45,78500.0,14.5379,14.5555,14.5379,14.5379,78500.0
2004-06-09 14:00:00,16.45,16.46,16.41,16.43,49400.0,14.5379,14.5467,14.5025,14.5202,49400.0
2004-06-09 14:30:00,16.42,16.45,16.41,16.44,42000.0,14.5113,14.5379,14.5025,14.529,42000.0
2004-06-09 15:00:00,16.43,16.43,16.38,16.38,106300.0,14.5202,14.5202,14.476,14.476,106300.0
2004-06-09 15:30:00,16.38,16.39,16.24,16.28,193700.0,14.476,14.4848,14.3523,14.3876,193700.0
2004-06-10 09:30:00,16.35,16.44,16.31,16.38,55200.0,14.4495,14.529,14.4141,14.476,55200.0
2004-06-10 10:00:00,16.38,16.4,16.24,16.25,44400.0,14.476,14.4937,14.3523,14.3611,44400.0
2004-06-10 10:30:00,16.23,16.28,16.21,16.27,72500.0,14.3434,14.3876,14.3258,14.3788,72500.0
2004-06-10 11:00:00,16.27,16.3,16.21,16.26,53400.0,14.3788,14.4053,14.3258,14.3699,53400.0
2004-06-10 11:30:00,16.25,16.28,16.21,16.23,39400.0,14.3611,14.3876,14.3258,14.3434,39400.0
2004-06-10 12:00:00,16.23,16.23,16.2,16.2,26500.0,14.3434,14.3434,14.3169,14.3169,26500.0
2004-06-10 12:30:00,16.21,16.21,16.17,16.18,32900.0,14.3258,14.3258,14.2904,14.2992,32900.0
2004-06-10 13:00:00,16.19,16.2,16.18,16.18,28300.0,14.3081,14.3169,14.2992,14.2992,28300.0
2004-06-10 13:30:00,16.18,16.21,16.17,16.21,35300.0,14.2992,14.3258,14.2904,14.3258,35300.0
2004-06-10 14:00:00,16.21,16.23,16.19,16.22,40500.0,14.3258,14.3434,14.3081,14.3346,40500.0
2004-06-10 14:30:00,16.22,16.27,16.21,16.24,54500.0,14.3346,14.3788,14.3258,14.3523,54500.0
2004-06-10 15:00:00,16.25,16.25,16.2,16.2,51100.0,14.3611,14.3611,14.3169,14.3169,51100.0
2004-06-10 15:30:00,16.2,16.23,16.18,16.2,86100.0,14.3169,14.3434,14.2992,14.3169,86100.0
2004-06-14 09:30:00,16.2,16.24,16.15,16.15,99600.0,14.3169,14.3523,14.2727,14.2727,99600.0
2004-06-14 10:00:00,16.18,16.38,16.14,16.36,78800.0,14.2992,14.476,14.2639,14.4583,78800.0
2004-06-14 10:30:00,16.36,16.44,16.33,16.34,79200.0,14.4583,14.529,14.4318,14.4406,79200.0
2004-06-14 11:00:00,16.34,16.35,16.29,16.3,92400.0,14.4406,14.4495,14.3965,14.4053,92400.0
2004-06-14 11:30:00,16.29,16.31,16.28,16.29,58800.0,14.3965,14.4141,14.3876,14.3965,58800.0
2004-06-14 12:00:00,16.29,16.3,16.23,16.25,58900.0,14.3965,14.4053,14.3434,14.3611,58900.0
2004-06-14 12:30:00,16.25,16.26,16.23,16.24,25700.0,14.3611,14.3699,14.3434,14.3523,25700.0
2004-06-14 13:00:00,16.23,16.24,16.16,16.19,37500.0,14.3434,14.3523,14.2816,14.3081,37500.0
2004-06-14 13:30:00,16.18,16.2,16.17,16.18,35500.0,14.2992,14.3169,14.2904,14.2992,35500.0
2004-06-14 14:00:00,16.18,16.19,16.1,16.11,70800.0,14.2992,14.3081,14.2285,14.2374,70800.0
2004-06-14 14:30:00,16.12,16.12,16.07,16.09,44600.0,14.2462,14.2462,14.202,14.2197,44600.0
2004-06-14 15:00:00,16.1,16.1,16.04,16.05,70000.0,14.2285,14.2285,14.1755,14.1844,70000.0
2004-06-14 15:30:00,16.06,16.13,16.04,16.07,78200.0,14.1932,14.2551,14.1755,14.202,78200.0
2004-06-15 09:30:00,16.23,16.27,16.15,16.17,61900.0,14.3434,14.3788,14.2727,14.2904,61900.0
2004-06-15 10:00:00,16.17,16.22,16.11,16.11,101800.0,14.2904,14.3346,14.2374,14.2374,101800.0
2004-06-15 10:30:00,16.11,16.12,16.0,16.01,71300.0,14.2374,14.2462,14.1402,14.149,71300.0
2004-06-15 11:00:00,16.0,16.03,15.96,15.98,74800.0,14.1402,14.1667,14.1048,14.1225,74800.0
2004-06-15 11:30:00,15.98,16.03,15.97,15.99,59800.0,14.1225,14.1667,14.1137,14.1313,59800.0
2004-06-15 12:00:00,15.99,16.0,15.97,15.98,44600.0,14.1313,14.1402,14.1137,14.1225,44600.0
2004-06-15 12:30:00,15.98,16.0,15.93,15.93,62300.0,14.1225,14.1402,14.0783,14.0783,62300.0
2004-06-15 13:00:00,15.93,15.96,15.91,15.92,53700.0,14.0783,14.1048,14.0606,14.0695,53700.0
2004-06-15 13:30:00,15.92,15.99,15.92,15.95,68000.0,14.0695,14.1313,14.0695,14.096,68000.0
2004-06-15 14:00:00,15.95,15.95,15.92,15.94,48900.0,14.096,14.096,14.0695,14.0871,48900.0
2004-06-15 14:30:00,15.94,15.99,15.92,15.95,60700.0,14.0871,14.1313,14.0695,14.096,60700.0
2004-06-15 15:00:00,15.96,15.98,15.91,15.93,44800.0,14.1048,14.1225,14.0606,14.0783,44800.0
2004-06-15 15:30:00,15.93,16.02,15.93,16.01,88000.0,14.0783,14.1578,14.0783,14.149,88000.0
2004-06-16 09:30:00,15.93,16.11,15.9,16.08,70500.0,14.0783,14.2374,14.0518,14.2109,70500.0
2004-06-16 10:00:00,16.08,16.12,16.06,16.06,53500.0,14.2109,14.2462,14.1932,14.1932,53500.0
2004-06-16 10:30:00,16.06,16.1,16.05,16.07,57800.0,14.1932,14.2285,14.1844,14.202,57800.0
2004-06-16 11:00:00,16.07,16.14,16.06,16.12,40500.0,14.202,14.2639,14.1932,14.2462,40500.0
2004-06-16 11:30:00,16.11,16.17,16.09,16.12,42300.0,14.2374,14.2904,14.2197,14.2462,42300.0
2004-06-16 12:00:00,16.11,16.12,16.07,16.07,49400.0,14.2374,14.2462,14.202,14.202,49400.0
2004-06-16 12:30:00,16.07,16.1,16.07,16.09,38500.0,14.202,14.2285,14.202,14.2197,38500.0
2004-06-16 13:00:00,16.09,16.1,16.06,16.06,20100.0,14.2197,14.2285,14.1932,14.1932,20100.0
2004-06-16 13:30:00,16.07,16.15,16.07,16.15,37300.0,14.202,14.2727,14.202,14.2727,37300.0
2004-06-16 14:00:00,16.16,16.18,16.11,16.14,43000.0,14.2816,14.2992,14.2374,14.2639,43000.0
2004-06-16 14:30:00,16.14,16.18,16.13,16.15,23200.0,14.2639,14.2992,14.2551,14.2727,23200.0
2004-06-16 15:00:00,16.16,16.21,16.15,16.21,42000.0,14.2816,14.3258,14.2727,14.3258,42000.0
2004-06-16 15:30:00,16.2,16.21,16.1,16.11,135600.0,14.3169,14.3258,14.2285,14.2374,135600.0
2004-06-17 09:30:00,16.2,16.27,16.14,16.15,170700.0,14.3169,14.3788,14.2639,14.2727,170700.0
2004-06-17 10:00:00,16.15,16.22,16.14,16.2,48000.0,14.2727,14.3346,14.2639,14.3169,48000.0
2004-06-17 10:30:00,16.2,16.25,16.14,16.17,77400.0,14.3169,14.3611,14.2639,14.2904,77400.0
2004-06-17 11:00:00,16.16,16.19,16.14,16.14,59100.0,14.2816,14.3081,14.2639,14.2639,59100.0
2004-06-17 11:30:00,16.14,16.17,16.14,16.15,18000.0,14.2639,14.2904,14.2639,14.2727,18000.0
2004-06-17 12:00:00,16.15,16.18,16.13,16.17,32200.0,14.2727,14.2992,14.2551,14.2904,32200.0
2004-06-17 12:30:00,16.15,16.21,16.13,16.17,42100.0,14.2727,14.3258,14.2551,14.2904,42100.0
2004-06-17 13:00:00,16.16,16.2,16.15,16.15,44100.0,14.2816,14.3169,14.2727,14.2727,44100.0
2004-06-17 13:30:00,16.15,16.2,16.13,16.17,71600.0,14.2727,14.3169,14.2551,14.2904,71600.0
2004-06-17 14:00:00,16.16,16.21,16.15,16.16,40800.0,14.2816,14.3258,14.2727,14.2816,40800.0
2004-06-17 14:30:00,16.17,16.17,16.11,16.13,55800.0,14.2904,14.2904,14.2374,14.2551,55800.0
2004-06-17 15:00:00,16.13,16.17,16.11,16.15,96300.0,14.2551,14.2904,14.2374,14.2727,96300.0
2004-06-17 15:30:00,16.14,16.26,16.13,16.26,285100.0,14.2639,14.3699,14.2551,14.3699,285100.0
2004-06-18 09:30:00,16.36,16.46,16.28,16.45,134800.0,14.4583,14.5467,14.3876,14.5379,134800.0
2004-06-18 10:00:00,16.45,16.49,16.33,16.37,91500.0,14.5379,14.5732,14.4318,14.4672,91500.0
2004-06-18 10:30:00,16.35,16.37,16.27,16.29,59700.0,14.4495,14.4672,14.3788,14.3965,59700.0
2004-06-18 11:00:00,16.27,16.34,16.25,16.33,78500.0,14.3788,14.4406,14.3611,14.4318,78500.0
2004-06-18 11:30:00,16.33,16.38,16.32,16.35,77200.0,14.4318,14.476,14.423,14.4495,77200.0
2004-06-18 12:00:00,16.37,16.38,16.32,16.35,31600.0,14.4672,14.476,14.423,14.4495,31600.0
2004-06-18 12:30:00,16.36,16.36,16.32,16.34,38100.0,14.4583,14.4583,14.423,14.4406,38100.0
2004-06-18 13:00:00,16.34,16.38,16.34,16.35,64700.0,14.4406,14.476,14.4406,14.4495,64700.0
2004-06-18 13:30:00,16.35,16.4,16.33,16.38,82600.0,14.4495,14.4937,14.4318,14.476,82600.0
2004-06-18 14:00:00,16.38,16.4,16.37,16.4,27000.0,14.476,14.4937,14.4672,14.4937,27000.0
2004-06-18 14:30:00,16.38,16.41,16.32,16.36,111800.0,14.476,14.5025,14.423,14.4583,111800.0
2004-06-18 15:00:00,16.36,16.39,16.29,16.32,88700.0,14.4583,14.4848,14.3965,14.423,88700.0
2004-06-18 15:30:00,16.32,16.39,16.31,16.38,114100.0,14.423,14.4848,14.4141,14.476,114100.0
2004-06-21 09:30:00,16.4,16.45,16.24,16.28,113900.0,14.4937,14.5379,14.3523,14.3876,113900.0
2004-06-21 10:00:00,16.29,16.6,16.28,16.42,148900.0,14.3965,14.6704,14.3876,14.5113,148900.0
2004-06-21 10:30:00,16.41,16.45,16.37,16.39,63000.0,14.5025,14.5379,14.4672,14.4848,63000.0
2004-06-21 11:00:00,16.39,16.42,16.33,16.39,83000.0,14.4848,14.5113,14.4318,14.4848,83000.0
2004-06-21 11:30:00,16.4,16.41,16.38,16.39,51000.0,14.4937,14.5025,14.476,14.4848,51000.0
2004-06-21 12:00:00,16.4,16.41,16.36,16.37,25500.0,14.4937,14.5025,14.4583,14.4672,25500.0
2004-06-21 12:30:00,16.37,16.4,16.35,16.37,36200.0,14.4672,14.4937,14.4495,14.4672,36200.0
2004-06-21 13:00:00,16.38,16.42,16.35,16.41,33800.0,14.476,14.5113,14.4495,14.5025,33800.0
2004-06-21 13:30:00,16.41,16.42,16.37,16.38,34200.0,14.5025,14.5113,14.4672,14.476,34200.0
2004-06-21 14:00:00,16.39,16.42,16.37,16.37,99200.0,14.4848,14.5113,14.4672,14.4672,99200.0
2004-06-21 14:30:00,16.38,16.4,16.35,16.38,89500.0,14.476,14.4937,14.4495,14.476,89500.0
2004-06-21 15:00:00,16.38,16.42,16.36,16.4,162900.0,14.476,14.5113,14.4583,14.4937,162900.0
2004-06-21 15:30:00,16.4,16.41,16.34,16.38,194000.0,14.4937,14.5025,14.4406,14.476,194000.0
2004-06-22 09:30:00,16.38,16.44,16.25,16.28,105900.0,14.476,14.529,14.3611,14.3876,105900.0
2004-06-22 10:00:00,16.29,16.34,16.21,16.22,179200.0,14.3965,14.4406,14.3258,14.3346,179200.0
2004-06-22 10:30:00,16.22,16.23,16.09,16.09,90500.0,14.3346,14.3434,14.2197,14.2197,90500.0
2004-06-22 11:00:00,16.09,16.1,16.01,16.04,156400.0,14.2197,14.2285,14.149,14.1755,156400.0
2004-06-22 11:30:00,16.03,16.12,16.03,16.06,75100.0,14.1667,14.2462,14.1667,14.1932,75100.0
2004-06-22 12:00:00,16.06,16.19,16.06,16.17,63500.0,14.1932,14.3081,14.1932,14.2904,63500.0
2004-06-22 12:30:00,16.17,16.22,16.15,16.15,42600.0,14.2904,14.3346,14.2727,14.2727,42600.0
2004-06-22 13:00:00,16.15,16.19,16.14,16.17,38600.0,14.2727,14.3081,14.2639,14.2904,38600.0
2004-06-22 13:30:00,16.17,16.22,16.17,16.2,44800.0,14.2904,14.3346,14.2904,14.3169,44800.0
2004-06-22 14:00:00,16.19,16.29,16.17,16.28,42300.0,14.3081,14.3965,14.2904,14.3876,42300.0
2004-06-22 14:30:00,16.28,16.28,16.22,16.22,44400.0,14.3876,14.3876,14.3346,14.3346,44400.0
2004-06-22 15:00:00,16.23,16.23,16.15,16.17,71000.0,14.3434,14.3434,14.2727,14.2904,71000.0
2004-06-22 15:30:00,16.17,16.21,16.15,16.2,60500.0,14.2904,14.3258,14.2727,14.3169,60500.0
2004-06-23 09:30:00,16.22,16.3,16.15,16.15,46800.0,14.3346,14.4053,14.2727,14.2727,46800.0
2004-06-23 10:00:00,16.15,16.2,16.13,16.2,47400.0,14.2727,14.3169,14.2551,14.3169,47400.0
2004-06-23 10:30:00,16.19,16.25,16.19,16.23,61700.0,14.3081,14.3611,14.3081,14.3434,61700.0
2004-06-23 11:00:00,16.23,16.29,16.22,16.26,61600.0,14.3434,14.3965,14.3346,14.3699,61600.0
2004-06-23 11:30:00,16.27,16.29,16.25,16.29,65100.0,14.3788,14.3965,14.3611,14.3965,65100.0
2004-06-23 12:00:00,16.28,16.32,16.25,16.25,39400.0,14.3876,14.423,14.3611,14.3611,39400.0
2004-06-23 12:30:00,16.25,16.26,16.2,16.2,29400.0,14.3611,14.3699,14.3169,14.3169,29400.0
2004-06-23 13:00:00,16.19,16.21,16.15,16.15,38600.0,14.3081,14.3258,14.2727,14.2727,38600.0
2004-06-23 13:30:00,16.15,16.2,16.12,16.16,55700.0,14.2727,14.3169,14.2462,14.2816,55700.0
2004-06-23 14:00:00,16.15,16.23,16.15,16.18,67200.0,14.2727,14.3434,14.2727,14.2992,67200.0
2004-06-23 14:30:00,16.19,16.24,16.12,16.13,71700.0,14.3081,14.3523,14.2462,14.2551,71700.0
2004-06-23 15:00:00,16.14,16.17,16.12,16.15,65600.0,14.2639,14.2904,14.2462,14.2727,65600.0
2004-06-23 15:30:00,16.15,16.23,16.15,16.16,113400.0,14.2727,14.3434,14.2727,14.2816,113400.0
2004-06-24 09:30:00,16.09,16.2,16.06,16.2,74600.0,14.2197,14.3169,14.1932,14.3169,74600.0
2004-06-24 10:00:00,16.2,16.29,16.19,16.26,61200.0,14.3169,14.3965,14.3081,14.3699,61200.0
2004-06-24 10:30:00,16.26,16.27,16.22,16.26,45800.0,14.3699,14.3788,14.3346,14.3699,45800.0
2004-06-24 11:00:00,16.26,16.29,16.24,16.29,61000.0,14.3699,14.3965,14.3523,14.3965,61000.0
2004-06-24 11:30:00,16.29,16.3,16.27,16.3,34900.0,14.3965,14.4053,14.3788,14.4053,34900.0
2004-06-24 12:00:00,16.29,16.3,16.27,16.29,24800.0,14.3965,14.4053,14.3788,14.3965,24800.0
2004-06-24 12:30:00,16.29,16.34,16.27,16.33,42000.0,14.3965,14.4406,14.3788,14.4318,42000.0
2004-06-24 13:00:00,16.32,16.33,16.29,16.29,41300.0,14.423,14.4318,14.3965,14.3965,41300.0
2004-06-24 13:30:00,16.3,16.31,16.25,16.25,48500.0,14.4053,14.4141,14.3611,14.3611,48500.0
2004-06-24 14:00:00,16.25,16.28,16.25,16.26,45700.0,14.3611,14.3876,14.3611,14.3699,45700.0
2004-06-24 14:30:00,16.26,16.27,16.25,16.25,53700.0,14.3699,14.3788,14.3611,14.3611,53700.0
2004-06-24 15:00:00,16.26,16.28,16.22,16.23,128600.0,14.3699,14.3876,14.3346,14.3434,128600.0
2004-06-24 15:30:00,16.22,16.26,16.22,16.25,133400.0,14.3346,14.3699,14.3346,14.3611,133400.0
2004-06-25 09:30:00,16.25,16.35,16.23,16.34,49200.0,14.3611,14.4495,14.3434,14.4406,49200.0
2004-06-25 10:00:00,16.34,16.35,16.26,16.29,57700.0,14.4406,14.4495,14.3699,14.3965,57700.0
2004-06-25 10:30:00,16.3,16.4,16.28,16.38,46400.0,14.4053,14.4937,14.3876,14.476,46400.0
2004-06-25 11:00:00,16.38,16.45,16.37,16.43,59300.0,14.476,14.5379,14.4672,14.5202,59300.0
2004-06-25 11:30:00,16.44,16.47,16.41,16.42,44800.0,14.529,14.5555,14.5025,14.5113,44800.0
2004-06-25 12:00:00,16.42,16.47,16.42,16.43,46400.0,14.5113,14.5555,14.5113,14.5202,46400.0
2004-06-25 12:30:00,16.43,16.47,16.42,16.45,37400.0,14.5202,14.5555,14.5113,14.5379,37400.0
2004-06-25 13:00:00,16.46,16.5,16.45,16.47,37200.0,14.5467,14.582,14.5379,14.5555,37200.0
2004-06-25 13:30:00,16.47,16.56,16.46,16.51,68200.0,14.5555,14.6351,14.5467,14.5909,68200.0
2004-06-25 14:00:00,16.51,16.54,16.45,16.46,48500.0,14.5909,14.6174,14.5379,14.5467,48500.0
2004-06-25 14:30:00,16.46,16.49,16.43,16.49,42800.0,14.5467,14.5732,14.5202,14.5732,42800.0
2004-06-25 15:00:00,16.48,16.57,16.48,16.56,135500.0,14.5644,14.6439,14.5644,14.6351,135500.0
2004-06-25 15:30:00,16.56,16.61,16.54,16.58,157400.0,14.6351,14.6793,14.6174,14.6527,157400.0
2004-06-28 09:30:00,16.62,16.74,16.5,16.56,164000.0,14.6881,14.7942,14.582,14.6351,164000.0
2004-06-28 10:00:00,16.55,16.57,16.5,16.52,102700.0,14.6262,14.6439,14.582,14.5997,102700.0
2004-06-28 10:30:00,16.53,16.58,16.5,16.51,85200.0,14.6086,14.6527,14.582,14.5909,85200.0
2004-06-28 11:00:00,16.5,16.6,16.5,16.53,71700.0,14.582,14.6704,14.582,14.6086,71700.0
2004-06-28 11:30:00,16.53,16.55,16.5,16.53,44800.0,14.6086,14.6262,14.582,14.6086,44800.0
2004-06-28 12:00:00,16.51,16.54,16.5,16.51,75000.0,14.5909,14.6174,14.582,14.5909,75000.0
2004-06-28 12:30:00,16.51,16.52,16.45,16.46,57700.0,14.5909,14.5997,14.5379,14.5467,57700.0
2004-06-28 13:00:00,16.46,16.47,16.43,16.47,55200.0,14.5467,14.5555,14.5202,14.5555,55200.0
2004-06-28 13:30:00,16.48,16.49,16.45,16.46,25500.0,14.5644,14.5732,14.5379,14.5467,25500.0
2004-06-28 14:00:00,16.45,16.48,16.39,16.4,49400.0,14.5379,14.5644,14.4848,14.4937,49400.0
2004-06-28 14:30:00,16.39,16.43,16.37,16.41,64900.0,14.4848,14.5202,14.4672,14.5025,64900.0
2004-06-28 15:00:00,16.4,16.4,16.29,16.31,63700.0,14.4937,14.4937,14.3965,14.4141,63700.0
2004-06-28 15:30:00,16.31,16.38,16.3,16.37,76700.0,14.4141,14.476,14.4053,14.4672,76700.0
2004-06-29 09:30:00,16.3,16.4,16.3,16.34,57200.0,14.4053,14.4937,14.4053,14.4406,57200.0
2004-06-29 10:00:00,16.35,16.4,16.33,16.34,78900.0,14.4495,14.4937,14.4318,14.4406,78900.0
2004-06-29 10:30:00,16.35,16.38,16.31,16.34,154800.0,14.4495,14.476,14.4141,14.4406,154800.0
2004-06-29 11:00:00,16.34,16.34,16.28,16.29,42000.0,14.4406,14.4406,14.3876,14.3965,42000.0
2004-06-29 11:30:00,16.29,16.32,16.27,16.29,34300.0,14.3965,14.423,14.3788,14.3965,34300.0
2004-06-29 12:00:00,16.29,16.3,16.27,16.29,22800.0,14.3965,14.4053,14.3788,14.3965,22800.0
2004-06-29 12:30:00,16.29,16.3,16.27,16.3,39200.0,14.3965,14.4053,14.3788,14.4053,39200.0
2004-06-29 13:00:00,16.3,16.33,16.29,16.32,38500.0,14.4053,14.4318,14.3965,14.423,38500.0
2004-06-29 13:30:00,16.32,16.32,16.3,16.31,53400.0,14.423,14.423,14.4053,14.4141,53400.0
2004-06-29 14:00:00,16.32,16.33,16.28,16.3,62600.0,14.423,14.4318,14.3876,14.4053,62600.0
2004-06-29 14:30:00,16.3,16.32,16.28,16.29,90500.0,14.4053,14.423,14.3876,14.3965,90500.0
2004-06-29 15:00:00,16.28,16.3,16.27,16.29,87100.0,14.3876,14.4053,14.3788,14.3965,87100.0
2004-06-29 15:30:00,16.29,16.32,16.28,16.29,132400.0,14.3965,14.423,14.3876,14.3965,132400.0
2004-06-30 09:30:00,16.35,16.42,16.3,16.42,58900.0,14.4495,14.5113,14.4053,14.5113,58900.0
2004-06-30 10:00:00,16.42,16.43,16.34,16.4,65300.0,14.5113,14.5202,14.4406,14.4937,65300.0
2004-06-30 10:30:00,16.4,16.54,16.36,16.52,104300.0,14.4937,14.6174,14.4583,14.5997,104300.0
2004-06-30 11:00:00,16.51,16.53,16.48,16.52,22800.0,14.5909,14.6086,14.5644,14.5997,22800.0
2004-06-30 11:30:00,16.52,16.6,16.5,16.54,93200.0,14.5997,14.6704,14.582,14.6174,93200.0
2004-06-30 12:00:00,16.55,16.55,16.49,16.51,98000.0,14.6262,14.6262,14.5732,14.5909,98000.0
2004-06-30 12:30:00,16.51,16.58,16.51,16.58,48100.0,14.5909,14.6527,14.5909,14.6527,48100.0
2004-06-30 13:00:00,16.56,16.59,16.54,16.55,91300.0,14.6351,14.6616,14.6174,14.6262,91300.0
2004-06-30 13:30:00,16.54,16.56,16.5,16.53,62400.0,14.6174,14.6351,14.582,14.6086,62400.0
2004-06-30 14:00:00,16.55,16.65,16.53,16.63,46700.0,14.6262,14.7146,14.6086,14.6969,46700.0
2004-06-30 14:30:00,16.63,16.68,16.62,16.68,58300.0,14.6969,14.7411,14.6881,14.7411,58300.0
2004-06-30 15:00:00,16.67,16.75,16.65,16.74,82100.0,14.7323,14.803,14.7146,14.7942,82100.0
2004-06-30 15:30:00,16.75,16.87,16.73,16.87,182900.0,14.803,14.909,14.7853,14.909,182900.0
2004-07-01 09:30:00,16.74,16.85,16.53,16.55,65200.0,14.7942,14.8914,14.6086,14.6262,65200.0
2004-07-01 10:00:00,16.54,16.62,16.5,16.54,59100.0,14.6174,14.6881,14.582,14.6174,59100.0
2004-07-01 10:30:00,16.55,16.57,16.5,16.51,42900.0,14.6262,14.6439,14.582,14.5909,42900.0
2004-07-01 11:00:00,16.51,16.53,16.41,16.5,73400.0,14.5909,14.6086,14.5025,14.582,73400.0
2004-07-01 11:30:00,16.51,16.52,16.45,16.45,46000.0,14.5909,14.5997,14.5379,14.5379,46000.0
2004-07-01 12:00:00,16.47,16.53,16.45,16.52,60900.0,14.5555,14.6086,14.5379,14.5997,60900.0
2004-07-01 12:30:00,16.52,16.54,16.49,16.5,41700.0,14.5997,14.6174,14.5732,14.582,41700.0
2004-07-01 13:00:00,16.49,16.5,16.42,16.44,30200.0,14.5732,14.582,14.5113,14.529,30200.0
2004-07-01 13:30:00,16.45,16.45,16.31,16.34,49100.0,14.5379,14.5379,14.4141,14.4406,49100.0
2004-07-01 14:00:00,16.35,16.37,16.33,16.37,31600.0,14.4495,14.4672,14.4318,14.4672,31600.0
2004-07-01 14:30:00,16.37,16.4,16.32,16.38,34900.0,14.4672,14.4937,14.423,14.476,34900.0
2004-07-01 15:00:00,16.39,16.44,16.37,16.42,64000.0,14.4848,14.529,14.4672,14.5113,64000.0
2004-07-01 15:30:00,16.42,16.48,16.39,16.43,70100.0,14.5113,14.5644,14.4848,14.5202,70100.0
2004-07-02 09:30:00,16.29,16.37,16.1,16.11,75300.0,14.3965,14.4672,14.2285,14.2374,75300.0
2004-07-02 10:00:00,16.11,16.15,16.05,16.15,52400.0,14.2374,14.2727,14.1844,14.2727,52400.0
2004-07-02 10:30:00,16.16,16.18,16.14,16.15,23700.0,14.2816,14.2992,14.2639,14.2727,23700.0
2004-07-02 11:00:00,16.15,16.2,16.1,16.18,29300.0,14.2727,14.3169,14.2285,14.2992,29300.0
2004-07-02 11:30:00,16.17,16.23,16.13,16.2,65200.0,14.2904,14.3434,14.2551,14.3169,65200.0
2004-07-02 12:00:00,16.23,16.25,16.16,16.19,42700.0,14.3434,14.3611,14.2816,14.3081,42700.0
2004-07-02 12:30:00,16.18,16.23,16.18,16.21,15400.0,14.2992,14.3434,14.2992,14.3258,15400.0
2004-07-02 13:00:00,16.2,16.21,16.16,16.2,16100.0,14.3169,14.3258,14.2816,14.3169,16100.0
2004-07-02 13:30:00,16.2,16.22,16.17,16.19,16800.0,14.3169,14.3346,14.2904,14.3081,16800.0
2004-07-02 14:00:00,16.19,16.19,16.14,16.17,15500.0,14.3081,14.3081,14.2639,14.2904,15500.0
2004-07-02 14:30:00,16.16,16.19,16.15,16.15,27500.0,14.2816,14.3081,14.2727,14.2727,27500.0
2004-07-02 15:00:00,16.16,16.2,16.12,16.15,30900.0,14.2816,14.3169,14.2462,14.2727,30900.0
2004-07-02 15:30:00,16.15,16.19,16.13,16.16,39100.0,14.2727,14.3081,14.2551,14.2816,39100.0
2004-07-06 09:30:00,16.1,16.13,16.01,16.03,89200.0,14.2285,14.2551,14.149,14.1667,89200.0
2004-07-06 10:00:00,16.04,16.1,15.98,16.09,84400.0,14.1755,14.2285,14.1225,14.2197,84400.0
2004-07-06 10:30:00,16.1,16.19,16.05,16.12,118600.0,14.2285,14.3081,14.1844,14.2462,118600.0
2004-07-06 11:00:00,16.12,16.12,16.03,16.03,47700.0,14.2462,14.2462,14.1667,14.1667,47700.0
2004-07-06 11:30:00,16.03,16.05,15.97,16.01,63300.0,14.1667,14.1844,14.1137,14.149,63300.0
2004-07-06 12:00:00,15.99,16.06,15.97,16.06,51000.0,14.1313,14.1932,14.1137,14.1932,51000.0
2004-07-06 12:30:00,16.06,16.08,16.02,16.06,38300.0,14.1932,14.2109,14.1578,14.1932,38300.0
2004-07-06 13:00:00,16.06,16.09,16.03,16.06,89100.0,14.1932,14.2197,14.1667,14.1932,89100.0
2004-07-06 13:30:00,16.06,16.1,16.04,16.07,41000.0,14.1932,14.2285,14.1755,14.202,41000.0
2004-07-06 14:00:00,16.07,16.13,16.0,16.08,52700.0,14.202,14.2551,14.1402,14.2109,52700.0
2004-07-06 14:30:00,16.07,16.11,16.06,16.1,71800.0,14.202,14.2374,14.1932,14.2285,71800.0
2004-07-06 15:00:00,16.1,16.13,16.07,16.1,75100.0,14.2285,14.2551,14.202,14.2285,75100.0
2004-07-06 15:30:00,16.1,16.12,16.08,16.1,176800.0,14.2285,14.2462,14.2109,14.2285,176800.0
2004-07-07 09:30:00,16.0,16.18,16.0,16.1,70000.0,14.1402,14.2992,14.1402,14.2285,70000.0
2004-07-07 10:00:00,16.1,16.11,16.03,16.05,44200.0,14.2285,14.2374,14.1667,14.1844,44200.0
2004-07-07 10:30:00,16.07,16.07,16.01,16.02,33700.0,14.202,14.202,14.149,14.1578,33700.0
2004-07-07 11:00:00,16.02,16.02,15.92,15.93,45700.0,14.1578,14.1578,14.0695,14.0783,45700.0
2004-07-07 11:30:00,15.94,15.94,15.88,15.91,36600.0,14.0871,14.0871,14.0341,14.0606,36600.0
2004-07-07 12:00:00,15.91,15.96,15.91,15.95,47300.0,14.0606,14.1048,14.0606,14.096,47300.0
2004-07-07 12:30:00,15.95,15.95,15.91,15.93,30500.0,14.096,14.096,14.0606,14.0783,30500.0
2004-07-07 13:00:00,15.92,16.0,15.92,15.99,61800.0,14.0695,14.1402,14.0695,14.1313,61800.0
2004-07-07 13:30:00,15.99,15.99,15.94,15.95,58400.0,14.1313,14.1313,14.0871,14.096,58400.0
2004-07-07 14:00:00,15.94,15.99,15.94,15.95,52400.0,14.0871,14.1313,14.0871,14.096,52400.0
2004-07-07 14:30:00,15.94,15.99,15.94,15.94,66900.0,14.0871,14.1313,14.0871,14.0871,66900.0
2004-07-07 15:00:00,15.94,15.97,15.9,15.9,68400.0,14.0871,14.1137,14.0518,14.0518,68400.0
2004-07-07 15:30:00,15.9,15.93,15.85,15.88,163000.0,14.0518,14.0783,14.0076,14.0341,163000.0
2004-07-08 09:30:00,15.86,15.86,15.75,15.79,52300.0,14.0164,14.0164,13.9192,13.9546,52300.0
2004-07-08 10:00:00,15.79,15.83,15.76,15.78,46300.0,13.9546,13.9899,13.9281,13.9457,46300.0
2004-07-08 10:30:00,15.79,15.82,15.66,15.66,75100.0,13.9546,13.9811,13.8397,13.8397,75100.0
2004-07-08 11:00:00,15.69,15.78,15.67,15.77,71900.0,13.8662,13.9457,13.8485,13.9369,71900.0
2004-07-08 11:30:00,15.77,15.78,15.73,15.75,24700.0,13.9369,13.9457,13.9016,13.9192,24700.0
2004-07-08 12:00:00,15.75,15.75,15.71,15.71,27700.0,13.9192,13.9192,13.8839,13.8839,27700.0
2004-07-08 12:30:00,15.71,15.76,15.71,15.72,33400.0,13.8839,13.9281,13.8839,13.8927,33400.0
2004-07-08 13:00:00,15.72,15.78,15.72,15.75,36500.0,13.8927,13.9457,13.8927,13.9192,36500.0
2004-07-08 13:30:00,15.76,15.81,15.75,15.75,84100.0,13.9281,13.9723,13.9192,13.9192,84100.0
2004-07-08 14:00:00,15.76,15.77,15.63,15.66,56000.0,13.9281,13.9369,13.8132,13.8397,56000.0
2004-07-08 14:30:00,15.67,15.71,15.63,15.69,43400.0,13.8485,13.8839,13.8132,13.8662,43400.0
2004-07-08 15:00:00,15.7,15.74,15.67,15.71,113300.0,13.875,13.9104,13.8485,13.8839,113300.0
2004-07-08 15:30:00,15.71,15.77,15.69,15.69,98400.0,13.8839,13.9369,13.8662,13.8662,98400.0
2004-07-09 09:30:00,15.51,15.74,15.51,15.65,171700.0,13.7071,13.9104,13.7071,13.8309,171700.0
2004-07-09 10:00:00,15.65,15.67,15.58,15.6,50400.0,13.8309,13.8485,13.769,13.7867,50400.0
2004-07-09 10:30:00,15.61,15.64,15.53,15.54,65200.0,13.7955,13.822,13.7248,13.7336,65200.0
2004-07-09 11:00:00,15.53,15.61,15.52,15.61,61400.0,13.7248,13.7955,13.716,13.7955,61400.0
2004-07-09 11:30:00,15.6,15.67,15.6,15.65,38400.0,13.7867,13.8485,13.7867,13.8309,38400.0
2004-07-09 12:00:00,15.65,15.68,15.58,15.64,64100.0,13.8309,13.8574,13.769,13.822,64100.0
2004-07-09 12:30:00,15.64,15.7,15.63,15.69,29700.0,13.822,13.875,13.8132,13.8662,29700.0
2004-07-09 13:00:00,15.69,15.71,15.69,15.69,26500.0,13.8662,13.8839,13.8662,13.8662,26500.0
2004-07-09 13:30:00,15.68,15.71,15.68,15.7,32300.0,13.8574,13.8839,13.8574,13.875,32300.0
2004-07-09 14:00:00,15.7,15.75,15.69,15.71,96900.0,13.875,13.9192,13.8662,13.8839,96900.0
2004-07-09 14:30:00,15.72,15.79,15.71,15.78,89300.0,13.8927,13.9546,13.8839,13.9457,89300.0
2004-07-09 15:00:00,15.78,15.8,15.75,15.8,95900.0,13.9457,13.9634,13.9192,13.9634,95900.0
2004-07-09 15:30:00,15.8,15.8,15.74,15.74,81800.0,13.9634,13.9634,13.9104,13.9104,81800.0
2004-07-13 09:30:00,16.18,16.5,16.11,16.42,178400.0,14.2992,14.582,14.2374,14.5113,178400.0
2004-07-13 10:00:00,16.44,16.71,16.44,16.71,306800.0,14.529,14.7676,14.529,14.7676,306800.0
2004-07-13 10:30:00,16.71,17.3,16.65,17.23,601100.0,14.7676,15.2891,14.7146,15.2272,601100.0
2004-07-13 11:00:00,17.23,17.36,17.17,17.21,254100.0,15.2272,15.3421,15.1742,15.2095,254100.0
2004-07-13 11:30:00,17.21,17.23,17.0,17.16,453200.0,15.2095,15.2272,15.0239,15.1653,453200.0
2004-07-13 12:00:00,17.15,17.21,16.75,17.21,187100.0,15.1565,15.2095,14.803,15.2095,187100.0
2004-07-13 12:30:00,17.2,17.29,17.18,17.21,110700.0,15.2007,15.2802,15.183,15.2095,110700.0
2004-07-13 13:00:00,17.21,17.24,17.13,17.18,226700.0,15.2095,15.236,15.1388,15.183,226700.0
2004-07-13 13:30:00,17.2,17.31,17.14,17.28,144300.0,15.2007,15.2979,15.1477,15.2714,144300.0
2004-07-13 14:00:00,17.28,17.32,17.25,17.28,134300.0,15.2714,15.3067,15.2449,15.2714,134300.0
2004-07-13 14:30:00,17.28,17.38,17.27,17.33,202800.0,15.2714,15.3598,15.2625,15.3156,202800.0
2004-07-13 15:00:00,17.32,17.44,17.29,17.41,252600.0,15.3067,15.4128,15.2802,15.3863,252600.0
2004-07-13 15:30:00,17.41,17.43,17.32,17.32,358500.0,15.3863,15.4039,15.3067,15.3067,358500.0
2004-07-14 09:30:00,17.31,17.42,17.13,17.31,261900.0,15.2979,15.3951,15.1388,15.2979,261900.0
2004-07-14 10:00:00,17.3,17.43,17.3,17.39,174800.0,15.2891,15.4039,15.2891,15.3686,174800.0
2004-07-14 10:30:00,17.39,17.41,17.33,17.33,101200.0,15.3686,15.3863,15.3156,15.3156,101200.0
2004-07-14 11:00:00,17.33,17.37,17.3,17.32,116900.0,15.3156,15.3509,15.2891,15.3067,116900.0
2004-07-14 11:30:00,17.31,17.39,17.3,17.37,216400.0,15.2979,15.3686,15.2891,15.3509,216400.0
2004-07-14 12:00:00,17.39,17.49,17.35,17.46,101900.0,15.3686,15.457,15.3332,15.4305,101900.0
2004-07-14 12:30:00,17.46,17.46,17.36,17.36,62800.0,15.4305,15.4305,15.3421,15.3421,62800.0
2004-07-14 13:00:00,17.36,17.36,17.22,17.22,112200.0,15.3421,15.3421,15.2184,15.2184,112200.0
2004-07-14 13:30:00,17.22,17.27,17.22,17.27,116400.0,15.2184,15.2625,15.2184,15.2625,116400.0
2004-07-14 14:00:00,17.29,17.29,17.2,17.2,89000.0,15.2802,15.2802,15.2007,15.2007,89000.0
2004-07-14 14:30:00,17.2,17.2,17.08,17.11,134600.0,15.2007,15.2007,15.0946,15.1211,134600.0
2004-07-14 15:00:00,17.11,17.15,17.09,17.1,101400.0,15.1211,15.1565,15.1035,15.1123,101400.0
2004-07-14 15:30:00,17.09,17.24,17.08,17.23,178800.0,15.1035,15.236,15.0946,15.2272,178800.0
2004-07-15 09:30:00,17.2,17.31,17.14,17.25,120600.0,15.2007,15.2979,15.1477,15.2449,120600.0
2004-07-15 10:00:00,17.26,17.26,17.05,17.11,114600.0,15.2537,15.2537,15.0681,15.1211,114600.0
2004-07-15 10:30:00,17.11,17.11,17.03,17.07,98600.0,15.1211,15.1211,15.0504,15.0858,98600.0
2004-07-15 11:00:00,17.07,17.1,17.05,17.05,55000.0,15.0858,15.1123,15.0681,15.0681,55000.0
2004-07-15 11:30:00,17.06,17.12,17.0,17.07,231600.0,15.077,15.13,15.0239,15.0858,231600.0
2004-07-15 12:00:00,17.08,17.15,17.08,17.14,68800.0,15.0946,15.1565,15.0946,15.1477,68800.0
2004-07-15 12:30:00,17.14,17.22,17.14,17.22,54100.0,15.1477,15.2184,15.1477,15.2184,54100.0
2004-07-15 13:00:00,17.22,17.26,17.18,17.26,60400.0,15.2184,15.2537,15.183,15.2537,60400.0
2004-07-15 13:30:00,17.27,17.28,17.2,17.24,57700.0,15.2625,15.2714,15.2007,15.236,57700.0
2004-07-15 14:00:00,17.24,17.25,17.15,17.18,82300.0,15.236,15.2449,15.1565,15.183,82300.0
2004-07-15 14:30:00,17.18,17.2,17.12,17.14,77500.0,15.183,15.2007,15.13,15.1477,77500.0
2004-07-15 15:00:00,17.14,17.15,17.12,17.14,78800.0,15.1477,15.1565,15.13,15.1477,78800.0
2004-07-15 15:30:00,17.14,17.21,17.11,17.19,274100.0,15.1477,15.2095,15.1211,15.1918,274100.0
2004-07-16 09:30:00,17.35,17.55,17.26,17.55,165400.0,15.3332,15.51,15.2537,15.51,165400.0
2004-07-16 10:00:00,17.55,17.59,17.46,17.54,153100.0,15.51,15.5453,15.4305,15.5012,153100.0
2004-07-16 10:30:00,17.53,17.54,17.36,17.36,92600.0,15.4923,15.5012,15.3421,15.3421,92600.0
2004-07-16 11:00:00,17.36,17.45,17.36,17.4,70300.0,15.3421,15.4216,15.3421,15.3774,70300.0
2004-07-16 11:30:00,17.4,17.41,17.3,17.31,103800.0,15.3774,15.3863,15.2891,15.2979,103800.0
2004-07-16 12:00:00,17.31,17.33,17.28,17.33,85400.0,15.2979,15.3156,15.2714,15.3156,85400.0
2004-07-16 12:30:00,17.33,17.33,17.28,17.29,68300.0,15.3156,15.3156,15.2714,15.2802,68300.0
2004-07-16 13:00:00,17.28,17.29,17.23,17.25,43500.0,15.2714,15.2802,15.2272,15.2449,43500.0
2004-07-16 13:30:00,17.25,17.34,17.23,17.33,39000.0,15.2449,15.3244,15.2272,15.3156,39000.0
2004-07-16 14:00:00,17.33,17.33,17.25,17.25,47000.0,15.3156,15.3156,15.2449,15.2449,47000.0
2004-07-16 14:30:00,17.25,17.26,17.22,17.24,45100.0,15.2449,15.2537,15.2184,15.236,45100.0
2004-07-16 15:00:00,17.24,17.33,17.23,17.33,66400.0,15.236,15.3156,15.2272,15.3156,66400.0
2004-07-16 15:30:00,17.32,17.38,17.28,17.34,213100.0,15.3067,15.3598,15.2714,15.3244,213100.0
2004-07-19 09:30:00,17.35,17.41,17.28,17.32,76000.0,15.3332,15.3863,15.2714,15.3067,76000.0
2004-07-19 10:00:00,17.31,17.37,17.21,17.25,50900.0,15.2979,15.3509,15.2095,15.2449,50900.0
2004-07-19 10:30:00,17.25,17.28,17.22,17.26,47600.0,15.2449,15.2714,15.2184,15.2537,47600.0
2004-07-19 11:00:00,17.25,17.25,17.14,17.15,65800.0,15.2449,15.2449,15.1477,15.1565,65800.0
2004-07-19 11:30:00,17.15,17.16,17.02,17.02,58900.0,15.1565,15.1653,15.0416,15.0416,58900.0
2004-07-19 12:00:00,17.02,17.1,17.01,17.02,61000.0,15.0416,15.1123,15.0328,15.0416,61000.0
2004-07-19 12:30:00,17.01,17.14,17.0,17.08,97300.0,15.0328,15.1477,15.0239,15.0946,97300.0
2004-07-19 13:00:00,17.08,17.16,17.06,17.14,78100.0,15.0946,15.1653,15.077,15.1477,78100.0
2004-07-19 13:30:00,17.14,17.19,17.09,17.18,103800.0,15.1477,15.1918,15.1035,15.183,103800.0
2004-07-19 14:00:00,17.18,17.27,17.14,17.27,80500.0,15.183,15.2625,15.1477,15.2625,80500.0
2004-07-19 14:30:00,17.26,17.28,17.21,17.24,147000.0,15.2537,15.2714,15.2095,15.236,147000.0
2004-07-19 15:00:00,17.24,17.25,17.21,17.22,184100.0,15.236,15.2449,15.2095,15.2184,184100.0
2004-07-19 15:30:00,17.22,17.25,17.18,17.21,317700.0,15.2184,15.2449,15.183,15.2095,317700.0
2004-07-20 09:30:00,17.2,17.36,17.2,17.35,112100.0,15.2007,15.3421,15.2007,15.3332,112100.0
2004-07-20 10:00:00,17.35,17.52,17.31,17.51,193100.0,15.3332,15.4835,15.2979,15.4746,193100.0
2004-07-20 10:30:00,17.51,17.64,17.5,17.63,121000.0,15.4746,15.5895,15.4658,15.5807,121000.0
2004-07-20 11:00:00,17.64,17.7,17.57,17.59,103500.0,15.5895,15.6426,15.5277,15.5453,103500.0
2004-07-20 11:30:00,17.59,17.6,17.55,17.57,89300.0,15.5453,15.5542,15.51,15.5277,89300.0
2004-07-20 12:00:00,17.56,17.59,17.51,17.51,34600.0,15.5188,15.5453,15.4746,15.4746,34600.0
2004-07-20 12:30:00,17.51,17.58,17.51,17.55,45300.0,15.4746,15.5365,15.4746,15.51,45300.0
2004-07-20 13:00:00,17.55,17.62,17.55,17.57,93100.0,15.51,15.5719,15.51,15.5277,93100.0
2004-07-20 13:30:00,17.57,17.65,17.57,17.63,83100.0,15.5277,15.5984,15.5277,15.5807,83100.0
2004-07-20 14:00:00,17.63,17.69,17.62,17.66,101200.0,15.5807,15.6337,15.5719,15.6072,101200.0
2004-07-20 14:30:00,17.66,17.66,17.56,17.56,170800.0,15.6072,15.6072,15.5188,15.5188,170800.0
2004-07-20 15:00:00,17.56,17.64,17.52,17.58,148000.0,15.5188,15.5895,15.4835,15.5365,148000.0
2004-07-20 15:30:00,17.58,17.64,17.56,17.6,192000.0,15.5365,15.5895,15.5188,15.5542,192000.0
2004-07-21 09:30:00,17.6,17.81,17.6,17.7,162000.0,15.5542,15.7398,15.5542,15.6426,162000.0
2004-07-21 10:00:00,17.7,17.74,17.67,17.73,213000.0,15.6426,15.6779,15.616,15.6691,213000.0
2004-07-21 10:30:00,17.73,17.77,17.71,17.75,109800.0,15.6691,15.7044,15.6514,15.6867,109800.0
2004-07-21 11:00:00,17.75,17.75,17.69,17.71,98900.0,15.6867,15.6867,15.6337,15.6514,98900.0
2004-07-21 11:30:00,17.69,17.72,17.66,17.69,61100.0,15.6337,15.6602,15.6072,15.6337,61100.0
2004-07-21 12:00:00,17.69,17.7,17.65,17.66,54800.0,15.6337,15.6426,15.5984,15.6072,54800.0
2004-07-21 12:30:00,17.65,17.65,17.52,17.55,148500.0,15.5984,15.5984,15.4835,15.51,148500.0
2004-07-21 13:00:00,17.53,17.6,17.52,17.56,39100.0,15.4923,15.5542,15.4835,15.5188,39100.0
2004-07-21 13:30:00,17.56,17.57,17.51,17.57,69800.0,15.5188,15.5277,15.4746,15.5277,69800.0
2004-07-21 14:00:00,17.56,17.57,17.5,17.56,74000.0,15.5188,15.5277,15.4658,15.5188,74000.0
2004-07-21 14:30:00,17.56,17.59,17.53,17.57,62000.0,15.5188,15.5453,15.4923,15.5277,62000.0
2004-07-21 15:00:00,17.57,17.57,17.5,17.51,103800.0,15.5277,15.5277,15.4658,15.4746,103800.0
2004-07-21 15:30:00,17.51,17.6,17.43,17.54,182700.0,15.4746,15.5542,15.4039,15.5012,182700.0
2004-07-22 09:30:00,17.5,17.5,17.25,17.37,111500.0,15.4658,15.4658,15.2449,15.3509,111500.0
2004-07-22 10:00:00,17.36,17.37,17.29,17.3,169700.0,15.3421,15.3509,15.2802,15.2891,169700.0
2004-07-22 10:30:00,17.3,17.35,17.27,17.3,119800.0,15.2891,15.3332,15.2625,15.2891,119800.0
2004-07-22 11:00:00,17.29,17.35,17.2,17.35,161400.0,15.2802,15.3332,15.2007,15.3332,161400.0
2004-07-22 11:30:00,17.35,17.35,17.23,17.32,137200.0,15.3332,15.3332,15.2272,15.3067,137200.0
2004-07-22 12:00:00,17.32,17.4,17.32,17.35,184900.0,15.3067,15.3774,15.3067,15.3332,184900.0
2004-07-22 12:30:00,17.34,17.4,17.34,17.37,64300.0,15.3244,15.3774,15.3244,15.3509,64300.0
2004-07-22 13:00:00,17.37,17.4,17.33,17.36,97200.0,15.3509,15.3774,15.3156,15.3421,97200.0
2004-07-22 13:30:00,17.36,17.37,17.28,17.29,115600.0,15.3421,15.3509,15.2714,15.2802,115600.0
2004-07-22 14:00:00,17.3,17.42,17.29,17.4,90800.0,15.2891,15.3951,15.2802,15.3774,90800.0
2004-07-22 14:30:00,17.4,17.45,17.4,17.42,109200.0,15.3774,15.4216,15.3774,15.3951,109200.0
2004-07-22 15:00:00,17.42,17.46,17.39,17.45,129600.0,15.3951,15.4305,15.3686,15.4216,129600.0
2004-07-22 15:30:00,17.44,17.51,17.44,17.47,196700.0,15.4128,15.4746,15.4128,15.4393,196700.0
2004-07-23 09:30:00,17.4,17.47,17.32,17.33,62800.0,15.3774,15.4393,15.3067,15.3156,62800.0
2004-07-23 10:00:00,17.33,17.33,17.22,17.22,89400.0,15.3156,15.3156,15.2184,15.2184,89400.0
2004-07-23 10:30:00,17.22,17.27,17.22,17.22,46000.0,15.2184,15.2625,15.2184,15.2184,46000.0
2004-07-23 11:00:00,17.23,17.25,17.21,17.23,69200.0,15.2272,15.2449,15.2095,15.2272,69200.0
2004-07-23 11:30:00,17.23,17.25,17.19,17.22,76600.0,15.2272,15.2449,15.1918,15.2184,76600.0
2004-07-23 12:00:00,17.22,17.23,17.19,17.2,26100.0,15.2184,15.2272,15.1918,15.2007,26100.0
2004-07-23 12:30:00,17.19,17.3,17.19,17.27,43500.0,15.1918,15.2891,15.1918,15.2625,43500.0
2004-07-23 13:00:00,17.29,17.29,17.24,17.26,18000.0,15.2802,15.2802,15.236,15.2537,18000.0
2004-07-23 13:30:00,17.26,17.31,17.23,17.23,24000.0,15.2537,15.2979,15.2272,15.2272,24000.0
2004-07-23 14:00:00,17.23,17.25,17.2,17.21,56900.0,15.2272,15.2449,15.2007,15.2095,56900.0
2004-07-23 14:30:00,17.21,17.25,17.17,17.17,112100.0,15.2095,15.2449,15.1742,15.1742,112100.0
2004-07-23 15:00:00,17.17,17.17,17.09,17.14,78900.0,15.1742,15.1742,15.1035,15.1477,78900.0
2004-07-23 15:30:00,17.14,17.23,17.09,17.13,152400.0,15.1477,15.2272,15.1035,15.1388,152400.0
2004-07-26 09:30:00,17.9,18.5,17.84,18.09,835900.0,15.8193,16.3496,15.7663,15.9872,835900.0
2004-07-26 10:00:00,18.08,18.25,18.0,18.06,513400.0,15.9784,16.1286,15.9077,15.9607,513400.0
2004-07-26 10:30:00,18.08,18.09,17.67,17.96,435900.0,15.9784,15.9872,15.616,15.8723,435900.0
2004-07-26 11:00:00,17.97,18.0,17.72,17.73,302800.0,15.8812,15.9077,15.6602,15.6691,302800.0
2004-07-26 11:30:00,17.73,17.85,17.52,17.67,279400.0,15.6691,15.7751,15.4835,15.616,279400.0
2004-07-26 12:00:00,17.67,17.77,17.61,17.62,186400.0,15.616,15.7044,15.563,15.5719,186400.0
2004-07-26 12:30:00,17.62,17.76,17.61,17.63,91300.0,15.5719,15.6956,15.563,15.5807,91300.0
2004-07-26 13:00:00,17.62,17.76,17.4,17.73,204100.0,15.5719,15.6956,15.3774,15.6691,204100.0
2004-07-26 13:30:00,17.71,17.8,17.61,17.72,138200.0,15.6514,15.7309,15.563,15.6602,138200.0
2004-07-26 14:00:00,17.72,17.86,17.71,17.83,91600.0,15.6602,15.784,15.6514,15.7574,91600.0
2004-07-26 14:30:00,17.83,17.89,17.78,17.82,105900.0,15.7574,15.8105,15.7133,15.7486,105900.0
2004-07-26 15:00:00,17.82,17.91,17.79,17.81,130100.0,15.7486,15.8282,15.7221,15.7398,130100.0
2004-07-26 15:30:00,17.8,17.83,17.7,17.8,288300.0,15.7309,15.7574,15.6426,15.7309,288300.0
2004-07-27 09:30:00,17.92,17.92,17.64,17.65,137300.0,15.837,15.837,15.5895,15.5984,137300.0
2004-07-27 10:00:00,17.65,17.67,17.48,17.55,275500.0,15.5984,15.616,15.4481,15.51,275500.0
2004-07-27 10:30:00,17.6,17.63,17.5,17.51,292400.0,15.5542,15.5807,15.4658,15.4746,292400.0
2004-07-27 11:00:00,17.52,17.56,17.5,17.53,194200.0,15.4835,15.5188,15.4658,15.4923,194200.0
2004-07-27 11:30:00,17.54,17.57,17.47,17.53,172400.0,15.5012,15.5277,15.4393,15.4923,172400.0
2004-07-27 12:00:00,17.54,17.54,17.48,17.48,191800.0,15.5012,15.5012,15.4481,15.4481,191800.0
2004-07-27 12:30:00,17.48,17.5,17.45,17.49,220700.0,15.4481,15.4658,15.4216,15.457,220700.0
2004-07-27 13:00:00,17.49,17.5,17.46,17.48,154200.0,15.457,15.4658,15.4305,15.4481,154200.0
2004-07-27 13:30:00,17.48,17.49,17.46,17.48,141700.0,15.4481,15.457,15.4305,15.4481,141700.0
2004-07-27 14:00:00,17.48,17.62,17.47,17.61,327400.0,15.4481,15.5719,15.4393,15.563,327400.0
2004-07-27 14:30:00,17.6,17.76,17.6,17.72,137400.0,15.5542,15.6956,15.5542,15.6602,137400.0
2004-07-27 15:00:00,17.72,17.79,17.68,17.71,162000.0,15.6602,15.7221,15.6249,15.6514,162000.0
2004-07-27 15:30:00,17.72,17.75,17.61,17.66,314500.0,15.6602,15.6867,15.563,15.6072,314500.0
2004-07-28 09:30:00,17.88,17.95,17.56,17.7,195600.0,15.8016,15.8635,15.5188,15.6426,195600.0
2004-07-28 10:00:00,17.7,17.75,17.66,17.7,206000.0,15.6426,15.6867,15.6072,15.6426,206000.0
2004-07-28 10:30:00,17.69,17.81,17.57,17.63,138500.0,15.6337,15.7398,15.5277,15.5807,138500.0
2004-07-28 11:00:00,17.62,17.73,17.5,17.73,116400.0,15.5719,15.6691,15.4658,15.6691,116400.0
2004-07-28 11:30:00,17.74,17.78,17.63,17.72,153600.0,15.6779,15.7133,15.5807,15.6602,153600.0
2004-07-28 12:00:00,17.72,17.73,17.62,17.64,69200.0,15.6602,15.6691,15.5719,15.5895,69200.0
2004-07-28 12:30:00,17.65,17.74,17.65,17.72,43900.0,15.5984,15.6779,15.5984,15.6602,43900.0
2004-07-28 13:00:00,17.72,17.75,17.71,17.72,39400.0,15.6602,15.6867,15.6514,15.6602,39400.0
2004-07-28 13:30:00,17.72,17.76,17.72,17.76,32000.0,15.6602,15.6956,15.6602,15.6956,32000.0
2004-07-28 14:00:00,17.75,17.76,17.71,17.72,51800.0,15.6867,15.6956,15.6514,15.6602,51800.0
2004-07-28 14:30:00,17.73,17.88,17.72,17.88,87500.0,15.6691,15.8016,15.6602,15.8016,87500.0
2004-07-28 15:00:00,17.88,18.04,17.88,18.02,161500.0,15.8016,15.943,15.8016,15.9254,161500.0
2004-07-28 15:30:00,18.01,18.11,18.0,18.05,169500.0,15.9165,16.0049,15.9077,15.9519,169500.0
2004-07-29 09:30:00,18.15,18.49,18.1,18.19,140200.0,16.0403,16.3407,15.9961,16.0756,140200.0
2004-07-29 10:00:00,18.19,18.25,18.18,18.24,128400.0,16.0756,16.1286,16.0668,16.1198,128400.0
2004-07-29 10:30:00,18.24,18.27,18.21,18.26,126500.0,16.1198,16.1463,16.0933,16.1375,126500.0
2004-07-29 11:00:00,18.26,18.26,18.23,18.23,65400.0,16.1375,16.1375,16.111,16.111,65400.0
2004-07-29 11:30:00,18.23,18.3,18.23,18.3,53600.0,16.111,16.1728,16.111,16.1728,53600.0
2004-07-29 12:00:00,18.31,18.41,18.29,18.41,76800.0,16.1817,16.27,16.164,16.27,76800.0
2004-07-29 12:30:00,18.4,18.47,18.37,18.44,86300.0,16.2612,16.3231,16.2347,16.2965,86300.0
2004-07-29 13:00:00,18.44,18.47,18.41,18.41,66900.0,16.2965,16.3231,16.27,16.27,66900.0
2004-07-29 13:30:00,18.4,18.46,18.38,18.45,65400.0,16.2612,16.3142,16.2435,16.3054,65400.0
2004-07-29 14:00:00,18.46,18.46,18.36,18.39,72000.0,16.3142,16.3142,16.2258,16.2524,72000.0
2004-07-29 14:30:00,18.38,18.56,18.35,18.55,211800.0,16.2435,16.4026,16.217,16.3938,211800.0
2004-07-29 15:00:00,18.54,18.56,18.46,18.46,163800.0,16.3849,16.4026,16.3142,16.3142,163800.0
2004-07-29 15:30:00,18.46,18.47,18.32,18.47,351400.0,16.3142,16.3231,16.1905,16.3231,351400.0
2004-07-30 09:30:00,18.43,18.43,18.22,18.31,101200.0,16.2877,16.2877,16.1021,16.1817,101200.0
2004-07-30 10:00:00,18.31,18.33,18.18,18.21,97600.0,16.1817,16.1993,16.0668,16.0933,97600.0
2004-07-30 10:30:00,18.21,18.21,18.06,18.08,109700.0,16.0933,16.0933,15.9607,15.9784,109700.0
2004-07-30 11:00:00,18.08,18.11,18.03,18.07,68300.0,15.9784,16.0049,15.9342,15.9696,68300.0
2004-07-30 11:30:00,18.07,18.09,17.84,17.84,93000.0,15.9696,15.9872,15.7663,15.7663,93000.0
2004-07-30 12:00:00,17.85,17.97,17.83,17.97,91100.0,15.7751,15.8812,15.7574,15.8812,91100.0
2004-07-30 12:30:00,17.97,18.02,17.93,18.01,120200.0,15.8812,15.9254,15.8458,15.9165,120200.0
2004-07-30 13:00:00,18.0,18.06,18.0,18.06,58300.0,15.9077,15.9607,15.9077,15.9607,58300.0
2004-07-30 13:30:00,18.05,18.06,18.02,18.03,35400.0,15.9519,15.9607,15.9254,15.9342,35400.0
2004-07-30 14:00:00,18.04,18.13,18.02,18.11,61100.0,15.943,16.0226,15.9254,16.0049,61100.0
2004-07-30 14:30:00,18.11,18.14,18.07,18.08,70000.0,16.0049,16.0314,15.9696,15.9784,70000.0
2004-07-30 15:00:00,18.09,18.11,18.0,18.04,74900.0,15.9872,16.0049,15.9077,15.943,74900.0
2004-07-30 15:30:00,18.04,18.12,17.99,18.12,157400.0,15.943,16.0137,15.8989,16.0137,157400.0
2004-08-02 09:30:00,17.89,17.99,17.69,17.72,208900.0,15.8105,15.8989,15.6337,15.6602,208900.0
2004-08-02 10:00:00,17.73,17.83,17.55,17.59,166100.0,15.6691,15.7574,15.51,15.5453,166100.0
2004-08-02 10:30:00,17.59,17.65,17.57,17.64,119500.0,15.5453,15.5984,15.5277,15.5895,119500.0
2004-08-02 11:00:00,17.64,17.7,17.63,17.7,131800.0,15.5895,15.6426,15.5807,15.6426,131800.0
2004-08-02 11:30:00,17.7,17.74,17.68,17.74,99100.0,15.6426,15.6779,15.6249,15.6779,99100.0
2004-08-02 12:00:00,17.75,17.77,17.73,17.74,73500.0,15.6867,15.7044,15.6691,15.6779,73500.0
2004-08-02 12:30:00,17.75,17.77,17.69,17.73,75900.0,15.6867,15.7044,15.6337,15.6691,75900.0
2004-08-02 13:00:00,17.73,17.83,17.7,17.78,109000.0,15.6691,15.7574,15.6426,15.7133,109000.0
2004-08-02 13:30:00,17.78,17.87,17.78,17.86,103100.0,15.7133,15.7928,15.7133,15.784,103100.0
2004-08-02 14:00:00,17.85,17.86,17.8,17.86,108000.0,15.7751,15.784,15.7309,15.784,108000.0
2004-08-02 14:30:00,17.86,17.88,17.77,17.77,112000.0,15.784,15.8016,15.7044,15.7044,112000.0
2004-08-02 15:00:00,17.77,17.8,17.74,17.79,151100.0,15.7044,15.7309,15.6779,15.7221,151100.0
2004-08-02 15:30:00,17.79,17.9,17.78,17.85,287300.0,15.7221,15.8193,15.7133,15.7751,287300.0
2004-08-03 09:30:00,17.86,17.96,17.84,17.92,85700.0,15.784,15.8723,15.7663,15.837,85700.0
2004-08-03 10:00:00,17.93,18.14,17.92,18.09,137600.0,15.8458,16.0314,15.837,15.9872,137600.0
2004-08-03 10:30:00,18.09,18.1,18.01,18.03,111300.0,15.9872,15.9961,15.9165,15.9342,111300.0
2004-08-03 11:00:00,18.03,18.06,17.98,18.05,105300.0,15.9342,15.9607,15.89,15.9519,105300.0
2004-08-03 11:30:00,18.05,18.25,18.05,18.24,102000.0,15.9519,16.1286,15.9519,16.1198,102000.0
2004-08-03 12:00:00,18.24,18.26,18.16,18.16,74800.0,16.1198,16.1375,16.0491,16.0491,74800.0
2004-08-03 12:30:00,18.17,18.17,18.04,18.05,47400.0,16.0579,16.0579,15.943,15.9519,47400.0
2004-08-03 13:00:00,18.05,18.07,18.02,18.04,71200.0,15.9519,15.9696,15.9254,15.943,71200.0
2004-08-03 13:30:00,18.04,18.08,18.04,18.06,90100.0,15.943,15.9784,15.943,15.9607,90100.0
2004-08-03 14:00:00,18.07,18.07,18.01,18.03,91100.0,15.9696,15.9696,15.9165,15.9342,91100.0
2004-08-03 14:30:00,18.03,18.07,18.02,18.05,81100.0,15.9342,15.9696,15.9254,15.9519,81100.0
2004-08-03 15:00:00,18.05,18.07,18.01,18.02,74500.0,15.9519,15.9696,15.9165,15.9254,74500.0
2004-08-03 15:30:00,18.02,18.02,17.96,17.97,190900.0,15.9254,15.9254,15.8723,15.8812,190900.0
2004-08-04 09:30:00,18.0,18.0,17.87,17.88,105900.0,15.9077,15.9077,15.7928,15.8016,105900.0
2004-08-04 10:00:00,17.88,17.89,17.81,17.85,76400.0,15.8016,15.8105,15.7398,15.7751,76400.0
2004-08-04 10:30:00,17.85,17.86,17.83,17.84,78000.0,15.7751,15.784,15.7574,15.7663,78000.0
2004-08-04 11:00:00,17.83,17.84,17.76,17.77,78600.0,15.7574,15.7663,15.6956,15.7044,78600.0
2004-08-04 11:30:00,17.77,17.83,17.73,17.8,57600.0,15.7044,15.7574,15.6691,15.7309,57600.0
2004-08-04 12:00:00,17.79,17.83,17.76,17.78,45800.0,15.7221,15.7574,15.6956,15.7133,45800.0
2004-08-04 12:30:00,17.78,17.8,17.74,17.77,56700.0,15.7133,15.7309,15.6779,15.7044,56700.0
2004-08-04 13:00:00,17.76,17.77,17.74,17.77,67200.0,15.6956,15.7044,15.6779,15.7044,67200.0
2004-08-04 13:30:00,17.76,17.79,17.75,17.79,54200.0,15.6956,15.7221,15.6867,15.7221,54200.0
2004-08-04 14:00:00,17.79,17.84,17.78,17.83,111000.0,15.7221,15.7663,15.7133,15.7574,111000.0
2004-08-04 14:30:00,17.82,17.94,17.81,17.88,101500.0,15.7486,15.8547,15.7398,15.8016,101500.0
2004-08-04 15:00:00,17.87,17.88,17.81,17.82,69500.0,15.7928,15.8016,15.7398,15.7486,69500.0
2004-08-04 15:30:00,17.82,17.87,17.8,17.8,94100.0,15.7486,15.7928,15.7309,15.7309,94100.0
2004-08-05 09:30:00,17.74,17.97,17.65,17.93,61700.0,15.6779,15.8812,15.5984,15.8458,61700.0
2004-08-05 10:00:00,17.93,17.93,17.8,17.85,79900.0,15.8458,15.8458,15.7309,15.7751,79900.0
2004-08-05 10:30:00,17.85,17.88,17.82,17.82,61400.0,15.7751,15.8016,15.7486,15.7486,61400.0
2004-08-05 11:00:00,17.82,17.92,17.82,17.83,62300.0,15.7486,15.837,15.7486,15.7574,62300.0
2004-08-05 11:30:00,17.83,17.85,17.73,17.74,53200.0,15.7574,15.7751,15.6691,15.6779,53200.0
2004-08-05 12:00:00,17.71,17.8,17.71,17.78,94200.0,15.6514,15.7309,15.6514,15.7133,94200.0
2004-08-05 12:30:00,17.79,17.84,17.75,17.83,40700.0,15.7221,15.7663,15.6867,15.7574,40700.0
2004-08-05 13:00:00,17.83,17.83,17.81,17.82,42100.0,15.7574,15.7574,15.7398,15.7486,42100.0
2004-08-05 13:30:00,17.82,17.84,17.8,17.81,35300.0,15.7486,15.7663,15.7309,15.7398,35300.0
2004-08-05 14:00:00,17.81,17.83,17.8,17.81,35100.0,15.7398,15.7574,15.7309,15.7398,35100.0
2004-08-05 14:30:00,17.81,17.84,17.8,17.81,49700.0,15.7398,15.7663,15.7309,15.7398,49700.0
2004-08-05 15:00:00,17.81,17.85,17.8,17.8,94300.0,15.7398,15.7751,15.7309,15.7309,94300.0
2004-08-05 15:30:00,17.81,17.81,17.7,17.71,146300.0,15.7398,15.7398,15.6426,15.6514,146300.0
2004-08-06 09:30:00,17.47,17.5,17.26,17.43,148400.0,15.4393,15.4658,15.2537,15.4039,148400.0
2004-08-06 10:00:00,17.43,17.57,17.37,17.53,188000.0,15.4039,15.5277,15.3509,15.4923,188000.0
2004-08-06 10:30:00,17.53,17.55,17.46,17.52,79500.0,15.4923,15.51,15.4305,15.4835,79500.0
2004-08-06 11:00:00,17.52,17.64,17.5,17.62,64500.0,15.4835,15.5895,15.4658,15.5719,64500.0
2004-08-06 11:30:00,17.63,17.69,17.61,17.69,91400.0,15.5807,15.6337,15.563,15.6337,91400.0
2004-08-06 12:00:00,17.69,17.76,17.67,17.75,88000.0,15.6337,15.6956,15.616,15.6867,88000.0
2004-08-06 12:30:00,17.75,17.77,17.74,17.75,77600.0,15.6867,15.7044,15.6779,15.6867,77600.0
2004-08-06 13:00:00,17.76,17.78,17.75,17.75,65300.0,15.6956,15.7133,15.6867,15.6867,65300.0
2004-08-06 13:30:00,17.76,17.79,17.75,17.75,89900.0,15.6956,15.7221,15.6867,15.6867,89900.0
2004-08-06 14:00:00,17.75,17.81,17.73,17.73,124900.0,15.6867,15.7398,15.6691,15.6691,124900.0
2004-08-06 14:30:00,17.73,17.79,17.7,17.73,83600.0,15.6691,15.7221,15.6426,15.6691,83600.0
2004-08-06 15:00:00,17.71,17.71,17.62,17.68,72400.0,15.6514,15.6514,15.5719,15.6249,72400.0
2004-08-06 15:30:00,17.68,17.73,17.64,17.72,323400.0,15.6249,15.6691,15.5895,15.6602,323400.0
2004-08-09 09:30:00,17.7,17.82,17.68,17.8,105400.0,15.6426,15.7486,15.6249,15.7309,105400.0
2004-08-09 10:00:00,17.8,17.85,17.72,17.75,78600.0,15.7309,15.7751,15.6602,15.6867,78600.0
2004-08-09 10:30:00,17.74,17.85,17.73,17.85,153300.0,15.6779,15.7751,15.6691,15.7751,153300.0
2004-08-09 11:00:00,17.83,17.87,17.82,17.85,71000.0,15.7574,15.7928,15.7486,15.7751,71000.0
2004-08-09 11:30:00,17.85,17.85,17.8,17.83,55800.0,15.7751,15.7751,15.7309,15.7574,55800.0
2004-08-09 12:00:00,17.82,17.87,17.81,17.85,50700.0,15.7486,15.7928,15.7398,15.7751,50700.0
2004-08-09 12:30:00,17.85,17.88,17.82,17.83,25500.0,15.7751,15.8016,15.7486,15.7574,25500.0
2004-08-09 13:00:00,17.83,17.86,17.83,17.84,88800.0,15.7574,15.784,15.7574,15.7663,88800.0
2004-08-09 13:30:00,17.84,17.88,17.83,17.85,46700.0,15.7663,15.8016,15.7574,15.7751,46700.0
2004-08-09 14:00:00,17.85,17.9,17.84,17.86,85900.0,15.7751,15.8193,15.7663,15.784,85900.0
2004-08-09 14:30:00,17.86,17.9,17.86,17.89,80500.0,15.784,15.8193,15.784,15.8105,80500.0
2004-08-09 15:00:00,17.88,17.95,17.88,17.9,125200.0,15.8016,15.8635,15.8016,15.8193,125200.0
2004-08-09 15:30:00,17.9,17.94,17.85,17.89,193400.0,15.8193,15.8547,15.7751,15.8105,193400.0
2004-08-10 09:30:00,17.91,18.21,17.91,18.04,133900.0,15.8282,16.0933,15.8282,15.943,133900.0
2004-08-10 10:00:00,18.02,18.05,17.9,18.0,181600.0,15.9254,15.9519,15.8193,15.9077,181600.0
2004-08-10 10:30:00,18.0,18.1,18.0,18.08,116600.0,15.9077,15.9961,15.9077,15.9784,116600.0
2004-08-10 11:00:00,18.08,18.11,18.04,18.07,80700.0,15.9784,16.0049,15.943,15.9696,80700.0
2004-08-10 11:30:00,18.07,18.15,18.05,18.09,123200.0,15.9696,16.0403,15.9519,15.9872,123200.0
2004-08-10 12:00:00,18.09,18.22,18.09,18.2,137600.0,15.9872,16.1021,15.9872,16.0844,137600.0
2004-08-10 12:30:00,18.16,18.25,18.15,18.25,110200.0,16.0491,16.1286,16.0403,16.1286,110200.0
2004-08-10 13:00:00,18.25,18.31,18.25,18.31,102700.0,16.1286,16.1817,16.1286,16.1817,102700.0
2004-08-10 13:30:00,18.31,18.38,18.27,18.36,71400.0,16.1817,16.2435,16.1463,16.2258,71400.0
2004-08-10 14:00:00,18.37,18.38,18.25,18.29,76000.0,16.2347,16.2435,16.1286,16.164,76000.0
2004-08-10 14:30:00,18.29,18.37,18.22,18.34,102600.0,16.164,16.2347,16.1021,16.2082,102600.0
2004-08-10 15:00:00,18.34,18.51,18.33,18.5,230200.0,16.2082,16.3584,16.1993,16.3496,230200.0
2004-08-10 15:30:00,18.5,18.53,18.41,18.52,268600.0,16.3496,16.3761,16.27,16.3672,268600.0
2004-08-11 09:30:00,18.35,18.5,18.3,18.32,135800.0,16.217,16.3496,16.1728,16.1905,135800.0
2004-08-11 10:00:00,18.32,18.32,18.22,18.32,125100.0,16.1905,16.1905,16.1021,16.1905,125100.0
2004-08-11 10:30:00,18.32,18.47,18.3,18.45,103900.0,16.1905,16.3231,16.1728,16.3054,103900.0
2004-08-11 11:00:00,18.45,18.51,18.4,18.5,95000.0,16.3054,16.3584,16.2612,16.3496,95000.0
2004-08-11 11:30:00,18.5,18.5,18.4,18.44,69400.0,16.3496,16.3496,16.2612,16.2965,69400.0
2004-08-11 12:00:00,18.44,18.51,18.42,18.51,52900.0,16.2965,16.3584,16.2789,16.3584,52900.0
2004-08-11 12:30:00,18.51,18.53,18.5,18.53,39200.0,16.3584,16.3761,16.3496,16.3761,39200.0
2004-08-11 13:00:00,18.52,18.61,18.52,18.6,331300.0,16.3672,16.4468,16.3672,16.4379,331300.0
2004-08-11 13:30:00,18.6,18.77,18.6,18.75,159000.0,16.4379,16.5882,16.4379,16.5705,159000.0
2004-08-11 14:00:00,18.75,18.78,18.69,18.7,153300.0,16.5705,16.597,16.5175,16.5263,153300.0
2004-08-11 14:30:00,18.7,18.84,18.69,18.83,182100.0,16.5263,16.65,16.5175,16.6412,182100.0
2004-08-11 15:00:00,18.84,18.9,18.83,18.84,185500.0,16.65,16.7031,16.6412,16.65,185500.0
2004-08-11 15:30:00,18.84,18.93,18.83,18.9,271600.0,16.65,16.7296,16.6412,16.7031,271600.0
2004-08-12 09:30:00,18.95,19.0,18.77,18.78,162500.0,16.7473,16.7914,16.5882,16.597,162500.0
2004-08-12 10:00:00,18.78,18.81,18.48,18.54,127500.0,16.597,16.6235,16.3319,16.3849,127500.0
2004-08-12 10:30:00,18.52,18.68,18.52,18.58,96000.0,16.3672,16.5086,16.3672,16.4203,96000.0
2004-08-12 11:00:00,18.58,18.7,18.54,18.7,73300.0,16.4203,16.5263,16.3849,16.5263,73300.0
2004-08-12 11:30:00,18.7,18.7,18.6,18.61,50200.0,16.5263,16.5263,16.4379,16.4468,50200.0
2004-08-12 12:00:00,18.61,18.66,18.6,18.6,28900.0,16.4468,16.491,16.4379,16.4379,28900.0
2004-08-12 12:30:00,18.61,18.65,18.59,18.59,23600.0,16.4468,16.4821,16.4291,16.4291,23600.0
2004-08-12 13:00:00,18.59,18.59,18.46,18.56,44200.0,16.4291,16.4291,16.3142,16.4026,44200.0
2004-08-12 13:30:00,18.55,18.6,18.53,18.56,48500.0,16.3938,16.4379,16.3761,16.4026,48500.0
2004-08-12 14:00:00,18.58,18.63,18.54,18.58,31600.0,16.4203,16.4645,16.3849,16.4203,31600.0
2004-08-12 14:30:00,18.57,18.7,18.51,18.69,77700.0,16.4114,16.5263,16.3584,16.5175,77700.0
2004-08-12 15:00:00,18.69,18.69,18.6,18.66,56900.0,16.5175,16.5175,16.4379,16.491,56900.0
2004-08-12 15:30:00,18.66,18.66,18.6,18.61,89400.0,16.491,16.491,16.4379,16.4468,89400.0
2004-08-13 09:30:00,18.75,18.83,18.61,18.71,74700.0,16.5705,16.6412,16.4468,16.5352,74700.0
2004-08-13 10:00:00,18.72,18.72,18.64,18.67,44600.0,16.544,16.544,16.4733,16.4998,44600.0
2004-08-13 10:30:00,18.67,18.73,18.67,18.71,38600.0,16.4998,16.5528,16.4998,16.5352,38600.0
2004-08-13 11:00:00,18.71,18.74,18.68,18.68,51600.0,16.5352,16.5617,16.5086,16.5086,51600.0
2004-08-13 11:30:00,18.69,18.73,18.65,18.65,47600.0,16.5175,16.5528,16.4821,16.4821,47600.0
2004-08-13 12:00:00,18.65,18.66,18.56,18.58,35400.0,16.4821,16.491,16.4026,16.4203,35400.0
2004-08-13 12:30:00,18.58,18.65,18.51,18.64,48000.0,16.4203,16.4821,16.3584,16.4733,48000.0
2004-08-13 13:00:00,18.63,18.63,18.56,18.57,32700.0,16.4645,16.4645,16.4026,16.4114,32700.0
2004-08-13 13:30:00,18.56,18.63,18.56,18.6,28200.0,16.4026,16.4645,16.4026,16.4379,28200.0
2004-08-13 14:00:00,18.61,18.65,18.55,18.56,44500.0,16.4468,16.4821,16.3938,16.4026,44500.0
2004-08-13 14:30:00,18.55,18.65,18.55,18.64,55000.0,16.3938,16.4821,16.3938,16.4733,55000.0
2004-08-13 15:00:00,18.64,18.67,18.6,18.6,73200.0,16.4733,16.4998,16.4379,16.4379,73200.0
2004-08-13 15:30:00,18.59,18.69,18.59,18.64,78800.0,16.4291,16.5175,16.4291,16.4733,78800.0
2004-08-16 09:30:00,18.59,18.95,18.54,18.73,113900.0,16.4291,16.7473,16.3849,16.5528,113900.0
2004-08-16 10:00:00,18.73,18.85,18.7,18.82,65500.0,16.5528,16.6589,16.5263,16.6324,65500.0
2004-08-16 10:30:00,18.81,18.87,18.76,18.84,45800.0,16.6235,16.6766,16.5793,16.65,45800.0
2004-08-16 11:00:00,18.84,18.92,18.84,18.88,47700.0,16.65,16.7207,16.65,16.6854,47700.0
2004-08-16 11:30:00,18.89,18.89,18.75,18.75,35900.0,16.6942,16.6942,16.5705,16.5705,35900.0
2004-08-16 12:00:00,18.75,18.8,18.72,18.78,32600.0,16.5705,16.6147,16.544,16.597,32600.0
2004-08-16 12:30:00,18.78,18.86,18.77,18.86,34900.0,16.597,16.6677,16.5882,16.6677,34900.0
2004-08-16 13:00:00,18.86,18.91,18.81,18.89,55000.0,16.6677,16.7119,16.6235,16.6942,55000.0
2004-08-16 13:30:00,18.89,18.89,18.83,18.85,24600.0,16.6942,16.6942,16.6412,16.6589,24600.0
2004-08-16 14:00:00,18.85,18.9,18.84,18.9,39200.0,16.6589,16.7031,16.65,16.7031,39200.0
2004-08-16 14:30:00,18.9,18.91,18.87,18.9,73000.0,16.7031,16.7119,16.6766,16.7031,73000.0
2004-08-16 15:00:00,18.9,18.91,18.82,18.84,70700.0,16.7031,16.7119,16.6324,16.65,70700.0
2004-08-16 15:30:00,18.84,18.85,18.79,18.81,85100.0,16.65,16.6589,16.6059,16.6235,85100.0
2004-08-17 09:30:00,18.9,18.96,18.76,18.93,48800.0,16.7031,16.7561,16.5793,16.7296,48800.0
2004-08-17 10:00:00,18.94,18.94,18.77,18.79,60000.0,16.7384,16.7384,16.5882,16.6059,60000.0
2004-08-17 10:30:00,18.79,18.84,18.73,18.81,50100.0,16.6059,16.65,16.5528,16.6235,50100.0
2004-08-17 11:00:00,18.8,18.81,18.75,18.8,60200.0,16.6147,16.6235,16.5705,16.6147,60200.0
2004-08-17 11:30:00,18.8,18.84,18.8,18.81,37700.0,16.6147,16.65,16.6147,16.6235,37700.0
2004-08-17 12:00:00,18.8,18.84,18.8,18.82,39200.0,16.6147,16.65,16.6147,16.6324,39200.0
2004-08-17 12:30:00,18.82,18.82,18.77,18.79,32700.0,16.6324,16.6324,16.5882,16.6059,32700.0
2004-08-17 13:00:00,18.79,18.82,18.78,18.78,27100.0,16.6059,16.6324,16.597,16.597,27100.0
2004-08-17 13:30:00,18.78,18.79,18.73,18.73,28000.0,16.597,16.6059,16.5528,16.5528,28000.0
2004-08-17 14:00:00,18.73,18.74,18.64,18.68,59400.0,16.5528,16.5617,16.4733,16.5086,59400.0
2004-08-17 14:30:00,18.68,18.72,18.68,18.7,63000.0,16.5086,16.544,16.5086,16.5263,63000.0
2004-08-17 15:00:00,18.69,18.73,18.66,18.66,72100.0,16.5175,16.5528,16.491,16.491,72100.0
2004-08-17 15:30:00,18.67,18.73,18.66,18.69,85000.0,16.4998,16.5528,16.491,16.5175,85000.0
2004-08-18 09:30:00,18.74,18.74,18.59,18.73,64000.0,16.5617,16.5617,16.4291,16.5528,64000.0
2004-08-18 10:00:00,18.73,18.94,18.72,18.9,70900.0,16.5528,16.7384,16.544,16.7031,70900.0
2004-08-18 10:30:00,18.9,18.93,18.86,18.89,34100.0,16.7031,16.7296,16.6677,16.6942,34100.0
2004-08-18 11:00:00,18.89,18.95,18.89,18.93,28800.0,16.6942,16.7473,16.6942,16.7296,28800.0
2004-08-18 11:30:00,18.93,18.97,18.92,18.95,25000.0,16.7296,16.7649,16.7207,16.7473,25000.0
2004-08-18 12:00:00,18.94,18.97,18.91,18.91,24800.0,16.7384,16.7649,16.7119,16.7119,24800.0
2004-08-18 12:30:00,18.91,18.98,18.91,18.94,24400.0,16.7119,16.7738,16.7119,16.7384,24400.0
2004-08-18 13:00:00,18.94,18.98,18.91,18.93,25700.0,16.7384,16.7738,16.7119,16.7296,25700.0
2004-08-18 13:30:00,18.93,18.99,18.93,18.96,30800.0,16.7296,16.7826,16.7296,16.7561,30800.0
2004-08-18 14:00:00,18.96,19.0,18.96,19.0,46300.0,16.7561,16.7914,16.7561,16.7914,46300.0
2004-08-18 14:30:00,19.0,19.1,19.0,19.08,53700.0,16.7914,16.8798,16.7914,16.8621,53700.0
2004-08-18 15:00:00,19.08,19.09,19.01,19.05,47300.0,16.8621,16.871,16.8003,16.8356,47300.0
2004-08-18 15:30:00,19.05,19.12,19.05,19.1,63900.0,16.8356,16.8975,16.8356,16.8798,63900.0
2004-08-19 09:30:00,19.0,19.05,18.89,19.02,50500.0,16.7914,16.8356,16.6942,16.8091,50500.0
2004-08-19 10:00:00,19.03,19.05,18.93,18.93,46500.0,16.818,16.8356,16.7296,16.7296,46500.0
2004-08-19 10:30:00,18.93,18.99,18.85,18.86,70900.0,16.7296,16.7826,16.6589,16.6677,70900.0
2004-08-19 11:00:00,18.87,18.94,18.86,18.86,25900.0,16.6766,16.7384,16.6677,16.6677,25900.0
2004-08-19 11:30:00,18.86,18.89,18.83,18.88,30000.0,16.6677,16.6942,16.6412,16.6854,30000.0
2004-08-19 12:00:00,18.89,18.92,18.86,18.86,14800.0,16.6942,16.7207,16.6677,16.6677,14800.0
2004-08-19 12:30:00,18.86,18.94,18.86,18.9,10700.0,16.6677,16.7384,16.6677,16.7031,10700.0
2004-08-19 13:00:00,18.9,18.94,18.88,18.9,16400.0,16.7031,16.7384,16.6854,16.7031,16400.0
2004-08-19 13:30:00,18.9,18.91,18.81,18.81,30300.0,16.7031,16.7119,16.6235,16.6235,30300.0
2004-08-19 14:00:00,18.82,18.82,18.7,18.7,48900.0,16.6324,16.6324,16.5263,16.5263,48900.0
2004-08-19 14:30:00,18.7,18.73,18.69,18.71,21200.0,16.5263,16.5528,16.5175,16.5352,21200.0
2004-08-19 15:00:00,18.71,18.82,18.69,18.82,27800.0,16.5352,16.6324,16.5175,16.6324,27800.0
2004-08-19 15:30:00,18.82,18.88,18.73,18.85,75500.0,16.6324,16.6854,16.5528,16.6589,75500.0
2004-08-20 09:30:00,18.89,19.16,18.89,19.1,41800.0,16.6942,16.9329,16.6942,16.8798,41800.0
2004-08-20 10:00:00,19.09,19.12,19.01,19.01,45400.0,16.871,16.8975,16.8003,16.8003,45400.0
2004-08-20 10:30:00,19.01,19.08,18.96,18.97,49100.0,16.8003,16.8621,16.7561,16.7649,49100.0
2004-08-20 11:00:00,18.96,18.97,18.94,18.94,35000.0,16.7561,16.7649,16.7384,16.7384,35000.0
2004-08-20 11:30:00,18.94,18.94,18.87,18.92,43200.0,16.7384,16.7384,16.6766,16.7207,43200.0
2004-08-20 12:00:00,18.92,18.96,18.91,18.93,33400.0,16.7207,16.7561,16.7119,16.7296,33400.0
2004-08-20 12:30:00,18.93,18.96,18.9,18.94,28800.0,16.7296,16.7561,16.7031,16.7384,28800.0
2004-08-20 13:00:00,18.95,18.95,18.91,18.93,17100.0,16.7473,16.7473,16.7119,16.7296,17100.0
2004-08-20 13:30:00,18.92,18.94,18.88,18.92,30400.0,16.7207,16.7384,16.6854,16.7207,30400.0
2004-08-20 14:00:00,18.92,18.94,18.91,18.92,36000.0,16.7207,16.7384,16.7119,16.7207,36000.0
2004-08-20 14:30:00,18.92,18.93,18.89,18.92,57200.0,16.7207,16.7296,16.6942,16.7207,57200.0
2004-08-20 15:00:00,18.93,18.94,18.88,18.88,92900.0,16.7296,16.7384,16.6854,16.6854,92900.0
2004-08-20 15:30:00,18.89,18.91,18.85,18.89,129300.0,16.6942,16.7119,16.6589,16.6942,129300.0
2004-08-23 09:30:00,18.79,18.83,18.71,18.72,138700.0,16.6059,16.6412,16.5352,16.544,138700.0
2004-08-23 10:00:00,18.72,18.76,18.66,18.75,66000.0,16.544,16.5793,16.491,16.5705,66000.0
2004-08-23 10:30:00,18.76,18.76,18.69,18.7,136700.0,16.5793,16.5793,16.5175,16.5263,136700.0
2004-08-23 11:00:00,18.7,18.7,18.67,18.69,58700.0,16.5263,16.5263,16.4998,16.5175,58700.0
2004-08-23 11:30:00,18.69,18.71,18.66,18.66,61100.0,16.5175,16.5352,16.491,16.491,61100.0
2004-08-23 12:00:00,18.66,18.66,18.62,18.62,45500.0,16.491,16.491,16.4556,16.4556,45500.0
2004-08-23 12:30:00,18.63,18.64,18.58,18.6,45100.0,16.4645,16.4733,16.4203,16.4379,45100.0
2004-08-23 13:00:00,18.59,18.6,18.54,18.58,114500.0,16.4291,16.4379,16.3849,16.4203,114500.0
2004-08-23 13:30:00,18.59,18.59,18.56,18.57,47100.0,16.4291,16.4291,16.4026,16.4114,47100.0
2004-08-23 14:00:00,18.58,18.61,18.57,18.6,106600.0,16.4203,16.4468,16.4114,16.4379,106600.0
2004-08-23 14:30:00,18.6,18.6,18.57,18.57,128900.0,16.4379,16.4379,16.4114,16.4114,128900.0
2004-08-23 15:00:00,18.58,18.58,18.48,18.49,114800.0,16.4203,16.4203,16.3319,16.3407,114800.0
2004-08-23 15:30:00,18.49,18.59,18.48,18.55,167200.0,16.3407,16.4291,16.3319,16.3938,167200.0
2004-08-24 09:30:00,18.73,18.73,18.65,18.67,48200.0,16.5528,16.5528,16.4821,16.4998,48200.0
2004-08-24 10:00:00,18.66,18.8,18.62,18.75,96900.0,16.491,16.6147,16.4556,16.5705,96900.0
2004-08-24 10:30:00,18.75,18.78,18.71,18.77,71200.0,16.5705,16.597,16.5352,16.5882,71200.0
2004-08-24 11:00:00,18.8,18.82,18.73,18.76,39200.0,16.6147,16.6324,16.5528,16.5793,39200.0
2004-08-24 11:30:00,18.75,18.78,18.73,18.75,40100.0,16.5705,16.597,16.5528,16.5705,40100.0
2004-08-24 12:00:00,18.75,18.75,18.68,18.69,21300.0,16.5705,16.5705,16.5086,16.5175,21300.0
2004-08-24 12:30:00,18.69,18.72,18.58,18.72,83400.0,16.5175,16.544,16.4203,16.544,83400.0
2004-08-24 13:00:00,18.71,18.76,18.7,18.76,49500.0,16.5352,16.5793,16.5263,16.5793,49500.0
2004-08-24 13:30:00,18.76,18.8,18.75,18.8,21600.0,16.5793,16.6147,16.5705,16.6147,21600.0
2004-08-24 14:00:00,18.8,18.8,18.77,18.79,29100.0,16.6147,16.6147,16.5882,16.6059,29100.0
2004-08-24 14:30:00,18.8,18.8,18.77,18.8,29200.0,16.6147,16.6147,16.5882,16.6147,29200.0
2004-08-24 15:00:00,18.8,18.83,18.77,18.81,151200.0,16.6147,16.6412,16.5882,16.6235,151200.0
2004-08-24 15:30:00,18.82,18.82,18.73,18.75,126600.0,16.6324,16.6324,16.5528,16.5705,126600.0
2004-08-25 09:30:00,18.73,18.82,18.72,18.72,50600.0,16.5528,16.6324,16.544,16.544,50600.0
2004-08-25 10:00:00,18.7,18.7,18.61,18.68,35500.0,16.5263,16.5263,16.4468,16.5086,35500.0
2004-08-25 10:30:00,18.68,18.77,18.67,18.71,96200.0,16.5086,16.5882,16.4998,16.5352,96200.0
2004-08-25 11:00:00,18.71,18.8,18.71,18.78,48000.0,16.5352,16.6147,16.5352,16.597,48000.0
2004-08-25 11:30:00,18.8,18.84,18.77,18.81,34500.0,16.6147,16.65,16.5882,16.6235,34500.0
2004-08-25 12:00:00,18.82,18.91,18.82,18.88,31200.0,16.6324,16.7119,16.6324,16.6854,31200.0
2004-08-25 12:30:00,18.89,18.96,18.89,18.95,39900.0,16.6942,16.7561,16.6942,16.7473,39900.0
2004-08-25 13:00:00,18.96,19.0,18.91,18.96,41300.0,16.7561,16.7914,16.7119,16.7561,41300.0
2004-08-25 13:30:00,18.96,18.96,18.89,18.92,22900.0,16.7561,16.7561,16.6942,16.7207,22900.0
2004-08-25 14:00:00,18.88,18.93,18.87,18.92,34500.0,16.6854,16.7296,16.6766,16.7207,34500.0
2004-08-25 14:30:00,18.92,18.95,18.91,18.94,25300.0,16.7207,16.7473,16.7119,16.7384,25300.0
2004-08-25 15:00:00,18.94,18.95,18.91,18.93,50100.0,16.7384,16.7473,16.7119,16.7296,50100.0
2004-08-25 15:30:00,18.94,19.0,18.93,18.99,144100.0,16.7384,16.7914,16.7296,16.7826,144100.0
2004-08-26 09:30:00,18.9,18.95,18.84,18.87,62900.0,16.7031,16.7473,16.65,16.6766,62900.0
2004-08-26 10:00:00,18.87,18.94,18.85,18.93,37000.0,16.6766,16.7384,16.6589,16.7296,37000.0
2004-08-26 10:30:00,18.93,18.95,18.89,18.91,23300.0,16.7296,16.7473,16.6942,16.7119,23300.0
2004-08-26 11:00:00,18.91,18.92,18.88,18.9,22000.0,16.7119,16.7207,16.6854,16.7031,22000.0
2004-08-26 11:30:00,18.91,18.91,18.87,18.89,18700.0,16.7119,16.7119,16.6766,16.6942,18700.0
2004-08-26 12:00:00,18.88,18.9,18.87,18.88,16400.0,16.6854,16.7031,16.6766,16.6854,16400.0
2004-08-26 12:30:00,18.88,18.9,18.86,18.89,12500.0,16.6854,16.7031,16.6677,16.6942,12500.0
2004-08-26 13:00:00,18.89,18.9,18.86,18.86,14300.0,16.6942,16.7031,16.6677,16.6677,14300.0
2004-08-26 13:30:00,18.86,18.86,18.84,18.84,24000.0,16.6677,16.6677,16.65,16.65,24000.0
2004-08-26 14:00:00,18.84,18.9,18.79,18.89,23700.0,16.65,16.7031,16.6059,16.6942,23700.0
2004-08-26 14:30:00,18.89,18.9,18.88,18.89,158000.0,16.6942,16.7031,16.6854,16.6942,158000.0
2004-08-26 15:00:00,18.89,18.89,18.84,18.86,31700.0,16.6942,16.6942,16.65,16.6677,31700.0
2004-08-26 15:30:00,18.87,18.87,18.82,18.82,42800.0,16.6766,16.6766,16.6324,16.6324,42800.0
2004-08-27 09:30:00,18.88,18.91,18.87,18.9,87600.0,16.6854,16.7119,16.6766,16.7031,87600.0
2004-08-27 10:00:00,18.9,18.97,18.87,18.87,54000.0,16.7031,16.7649,16.6766,16.6766,54000.0
2004-08-27 10:30:00,18.86,18.93,18.86,18.93,187100.0,16.6677,16.7296,16.6677,16.7296,187100.0
2004-08-27 11:00:00,18.93,18.96,18.92,18.95,28900.0,16.7296,16.7561,16.7207,16.7473,28900.0
2004-08-27 11:30:00,18.95,18.95,18.87,18.89,25900.0,16.7473,16.7473,16.6766,16.6942,25900.0
2004-08-27 12:00:00,18.89,18.9,18.86,18.89,101300.0,16.6942,16.7031,16.6677,16.6942,101300.0
2004-08-27 12:30:00,18.9,18.95,18.89,18.95,24000.0,16.7031,16.7473,16.6942,16.7473,24000.0
2004-08-27 13:00:00,18.95,18.96,18.93,18.96,29300.0,16.7473,16.7561,16.7296,16.7561,29300.0
2004-08-27 13:30:00,18.96,18.96,18.93,18.94,28100.0,16.7561,16.7561,16.7296,16.7384,28100.0
2004-08-27 14:00:00,18.95,18.97,18.93,18.94,35100.0,16.7473,16.7649,16.7296,16.7384,35100.0
2004-08-27 14:30:00,18.94,18.95,18.93,18.95,19500.0,16.7384,16.7473,16.7296,16.7473,19500.0
2004-08-27 15:00:00,18.95,18.99,18.94,18.97,95000.0,16.7473,16.7826,16.7384,16.7649,95000.0
2004-08-27 15:30:00,18.98,18.99,18.9,18.99,59200.0,16.7738,16.7826,16.7031,16.7826,59200.0
2004-08-30 09:30:00,18.96,18.97,18.82,18.95,51500.0,16.7561,16.7649,16.6324,16.7473,51500.0
2004-08-30 10:00:00,18.93,18.93,18.86,18.88,136000.0,16.7296,16.7296,16.6677,16.6854,136000.0
2004-08-30 10:30:00,18.87,18.89,18.83,18.86,40200.0,16.6766,16.6942,16.6412,16.6677,40200.0
2004-08-30 11:00:00,18.86,18.93,18.86,18.9,19500.0,16.6677,16.7296,16.6677,16.7031,19500.0
2004-08-30 11:30:00,18.9,18.92,18.86,18.91,15900.0,16.7031,16.7207,16.6677,16.7119,15900.0
2004-08-30 12:00:00,18.91,18.92,18.87,18.87,11800.0,16.7119,16.7207,16.6766,16.6766,11800.0
2004-08-30 12:30:00,18.87,18.9,18.84,18.9,15700.0,16.6766,16.7031,16.65,16.7031,15700.0
2004-08-30 13:00:00,18.9,18.95,18.88,18.91,11800.0,16.7031,16.7473,16.6854,16.7119,11800.0
2004-08-30 13:30:00,18.91,18.94,18.9,18.91,38300.0,16.7119,16.7384,16.7031,16.7119,38300.0
2004-08-30 14:00:00,18.91,18.92,18.89,18.92,9500.0,16.7119,16.7207,16.6942,16.7207,9500.0
2004-08-30 14:30:00,18.92,18.93,18.89,18.91,14000.0,16.7207,16.7296,16.6942,16.7119,14000.0
2004-08-30 15:00:00,18.91,18.93,18.89,18.93,29900.0,16.7119,16.7296,16.6942,16.7296,29900.0
2004-08-30 15:30:00,18.93,18.95,18.9,18.95,111900.0,16.7296,16.7473,16.7031,16.7473,111900.0
2004-08-31 09:30:00,18.95,18.95,18.73,18.75,117000.0,16.7473,16.7473,16.5528,16.5705,117000.0
2004-08-31 10:00:00,18.75,18.8,18.72,18.78,72500.0,16.5705,16.6147,16.544,16.597,72500.0
2004-08-31 10:30:00,18.77,18.83,18.77,18.82,63600.0,16.5882,16.6412,16.5882,16.6324,63600.0
2004-08-31 11:00:00,18.82,18.86,18.82,18.86,20300.0,16.6324,16.6677,16.6324,16.6677,20300.0
2004-08-31 11:30:00,18.86,18.86,18.8,18.81,28300.0,16.6677,16.6677,16.6147,16.6235,28300.0
2004-08-31 12:00:00,18.81,18.85,18.79,18.82,16300.0,16.6235,16.6589,16.6059,16.6324,16300.0
2004-08-31 12:30:00,18.81,18.83,18.78,18.78,19200.0,16.6235,16.6412,16.597,16.597,19200.0
2004-08-31 13:00:00,18.78,18.8,18.75,18.79,24300.0,16.597,16.6147,16.5705,16.6059,24300.0
2004-08-31 13:30:00,18.79,18.79,18.73,18.78,31400.0,16.6059,16.6059,16.5528,16.597,31400.0
2004-08-31 14:00:00,18.78,18.87,18.78,18.85,24700.0,16.597,16.6766,16.597,16.6589,24700.0
2004-08-31 14:30:00,18.85,18.97,18.84,18.95,71000.0,16.6589,16.7649,16.65,16.7473,71000.0
2004-08-31 15:00:00,18.97,18.98,18.93,18.95,76700.0,16.7649,16.7738,16.7296,16.7473,76700.0
2004-08-31 15:30:00,18.94,19.03,18.94,19.0,188500.0,16.7384,16.818,16.7384,16.7914,188500.0
2004-09-01 09:30:00,19.18,19.18,19.02,19.16,211000.0,16.9505,16.9505,16.8091,16.9329,211000.0
2004-09-01 10:00:00,19.13,19.28,19.07,19.26,178700.0,16.9063,17.0389,16.8533,17.0212,178700.0
2004-09-01 10:30:00,19.26,19.28,19.23,19.24,32300.0,17.0212,17.0389,16.9947,17.0036,32300.0
2004-09-01 11:00:00,19.23,19.23,19.16,19.18,40600.0,16.9947,16.9947,16.9329,16.9505,40600.0
2004-09-01 11:30:00,19.18,19.18,19.05,19.06,116100.0,16.9505,16.9505,16.8356,16.8445,116100.0
2004-09-01 12:00:00,19.05,19.07,19.01,19.02,27900.0,16.8356,16.8533,16.8003,16.8091,27900.0
2004-09-01 12:30:00,19.02,19.02,18.98,18.99,41700.0,16.8091,16.8091,16.7738,16.7826,41700.0
2004-09-01 13:00:00,18.99,18.99,18.76,18.94,198300.0,16.7826,16.7826,16.5793,16.7384,198300.0
2004-09-01 13:30:00,18.93,18.94,18.88,18.89,47000.0,16.7296,16.7384,16.6854,16.6942,47000.0
2004-09-01 14:00:00,18.89,18.9,18.83,18.85,50300.0,16.6942,16.7031,16.6412,16.6589,50300.0
2004-09-01 14:30:00,18.85,18.86,18.81,18.82,61000.0,16.6589,16.6677,16.6235,16.6324,61000.0
2004-09-01 15:00:00,18.83,18.83,18.75,18.76,99000.0,16.6412,16.6412,16.5705,16.5793,99000.0
2004-09-01 15:30:00,18.76,18.84,18.76,18.78,99300.0,16.5793,16.65,16.5793,16.597,99300.0
2004-09-02 09:30:00,18.88,18.88,18.62,18.64,49800.0,16.6854,16.6854,16.4556,16.4733,49800.0
2004-09-02 10:00:00,18.65,18.75,18.65,18.74,30000.0,16.4821,16.5705,16.4821,16.5617,30000.0
2004-09-02 10:30:00,18.75,18.89,18.74,18.89,24200.0,16.5705,16.6942,16.5617,16.6942,24200.0
2004-09-02 11:00:00,18.89,18.89,18.84,18.86,17900.0,16.6942,16.6942,16.65,16.6677,17900.0
2004-09-02 11:30:00,18.87,18.89,18.85,18.89,17400.0,16.6766,16.6942,16.6589,16.6942,17400.0
2004-09-02 12:00:00,18.88,18.89,18.87,18.87,10800.0,16.6854,16.6942,16.6766,16.6766,10800.0
2004-09-02 12:30:00,18.87,18.89,18.85,18.87,16100.0,16.6766,16.6942,16.6589,16.6766,16100.0
2004-09-02 13:00:00,18.87,18.88,18.85,18.86,28400.0,16.6766,16.6854,16.6589,16.6677,28400.0
2004-09-02 13:30:00,18.87,19.0,18.86,18.99,37400.0,16.6766,16.7914,16.6677,16.7826,37400.0
2004-09-02 14:00:00,18.99,19.04,18.99,19.02,27800.0,16.7826,16.8268,16.7826,16.8091,27800.0
2004-09-02 14:30:00,19.02,19.09,19.0,19.07,41500.0,16.8091,16.871,16.7914,16.8533,41500.0
2004-09-02 15:00:00,19.08,19.14,19.08,19.13,40300.0,16.8621,16.9152,16.8621,16.9063,40300.0
2004-09-02 15:30:00,19.13,19.2,19.11,19.17,79000.0,16.9063,16.9682,16.8887,16.9417,79000.0
2004-09-03 09:30:00,19.18,19.31,19.02,19.28,93300.0,16.9505,17.0654,16.8091,17.0389,93300.0
2004-09-03 10:00:00,19.27,19.29,19.14,19.25,62700.0,17.0301,17.0477,16.9152,17.0124,62700.0
2004-09-03 10:30:00,19.25,19.35,19.2,19.29,46800.0,17.0124,17.1008,16.9682,17.0477,46800.0
2004-09-03 11:00:00,19.29,19.29,19.15,19.21,38600.0,17.0477,17.0477,16.924,16.977,38600.0
2004-09-03 11:30:00,19.21,19.33,19.2,19.33,28000.0,16.977,17.0831,16.9682,17.0831,28000.0
2004-09-03 12:00:00,19.32,19.35,19.28,19.34,24000.0,17.0743,17.1008,17.0389,17.0919,24000.0
2004-09-03 12:30:00,19.35,19.35,19.29,19.3,28200.0,17.1008,17.1008,17.0477,17.0566,28200.0
2004-09-03 13:00:00,19.3,19.33,19.27,19.28,46300.0,17.0566,17.0831,17.0301,17.0389,46300.0
2004-09-03 13:30:00,19.28,19.3,19.26,19.29,27500.0,17.0389,17.0566,17.0212,17.0477,27500.0
2004-09-03 14:00:00,19.3,19.31,19.26,19.28,44300.0,17.0566,17.0654,17.0212,17.0389,44300.0
2004-09-03 14:30:00,19.28,19.29,19.25,19.26,20200.0,17.0389,17.0477,17.0124,17.0212,20200.0
2004-09-03 15:00:00,19.26,19.28,19.25,19.27,29100.0,17.0212,17.0389,17.0124,17.0301,29100.0
2004-09-03 15:30:00,19.27,19.28,19.25,19.27,45800.0,17.0301,17.0389,17.0124,17.0301,45800.0
2004-09-07 09:30:00,19.27,19.36,19.21,19.31,139200.0,17.0301,17.1096,16.977,17.0654,139200.0
2004-09-07 10:00:00,19.31,19.49,19.28,19.43,110200.0,17.0654,17.2245,17.0389,17.1715,110200.0
2004-09-07 10:30:00,19.43,19.49,19.39,19.49,119700.0,17.1715,17.2245,17.1361,17.2245,119700.0
2004-09-07 11:00:00,19.5,19.74,19.49,19.68,150400.0,17.2333,17.4454,17.2245,17.3924,150400.0
2004-09-07 11:30:00,19.68,19.79,19.65,19.75,61400.0,17.3924,17.4896,17.3659,17.4543,61400.0
2004-09-07 12:00:00,19.76,19.8,19.66,19.68,161100.0,17.4631,17.4985,17.3747,17.3924,161100.0
2004-09-07 12:30:00,19.67,19.7,19.58,19.63,93100.0,17.3836,17.4101,17.304,17.3482,93100.0
2004-09-07 13:00:00,19.63,19.7,19.55,19.57,86700.0,17.3482,17.4101,17.2775,17.2952,86700.0
2004-09-07 13:30:00,19.57,19.62,19.52,19.52,68600.0,17.2952,17.3394,17.251,17.251,68600.0
2004-09-07 14:00:00,19.51,19.51,19.46,19.48,84700.0,17.2422,17.2422,17.198,17.2157,84700.0
2004-09-07 14:30:00,19.47,19.55,19.43,19.51,94500.0,17.2068,17.2775,17.1715,17.2422,94500.0
2004-09-07 15:00:00,19.51,19.58,19.45,19.46,146600.0,17.2422,17.304,17.1891,17.198,146600.0
2004-09-07 15:30:00,19.45,19.49,19.41,19.48,139700.0,17.1891,17.2245,17.1538,17.2157,139700.0
2004-09-08 09:30:00,19.55,19.58,19.33,19.48,84600.0,17.2775,17.304,17.0831,17.2157,84600.0
2004-09-08 10:00:00,19.49,19.58,19.48,19.53,72700.0,17.2245,17.304,17.2157,17.2598,72700.0
2004-09-08 10:30:00,19.53,19.53,19.36,19.37,54600.0,17.2598,17.2598,17.1096,17.1184,54600.0
2004-09-08 11:00:00,19.38,19.51,19.35,19.5,33600.0,17.1273,17.2422,17.1008,17.2333,33600.0
2004-09-08 11:30:00,19.49,19.52,19.42,19.42,28900.0,17.2245,17.251,17.1626,17.1626,28900.0
2004-09-08 12:00:00,19.42,19.45,19.37,19.4,23700.0,17.1626,17.1891,17.1184,17.145,23700.0
2004-09-08 12:30:00,19.4,19.4,19.29,19.36,33800.0,17.145,17.145,17.0477,17.1096,33800.0
2004-09-08 13:00:00,19.36,19.4,19.31,19.31,25200.0,17.1096,17.145,17.0654,17.0654,25200.0
2004-09-08 13:30:00,19.31,19.32,19.28,19.31,25300.0,17.0654,17.0743,17.0389,17.0654,25300.0
2004-09-08 14:00:00,19.31,19.35,19.28,19.29,42400.0,17.0654,17.1008,17.0389,17.0477,42400.0
2004-09-08 14:30:00,19.26,19.29,19.25,19.29,67800.0,17.0212,17.0477,17.0124,17.0477,67800.0
2004-09-08 15:00:00,19.28,19.34,19.25,19.29,60600.0,17.0389,17.0919,17.0124,17.0477,60600.0
2004-09-08 15:30:00,19.27,19.29,19.19,19.21,69500.0,17.0301,17.0477,16.9594,16.977,69500.0
2004-09-09 09:30:00,19.34,19.5,19.28,19.47,56000.0,17.0919,17.2333,17.0389,17.2068,56000.0
2004-09-09 10:00:00,19.48,19.55,19.47,19.52,75900.0,17.2157,17.2775,17.2068,17.251,75900.0
2004-09-09 10:30:00,19.52,19.54,19.49,19.5,49800.0,17.251,17.2687,17.2245,17.2333,49800.0
2004-09-09 11:00:00,19.5,19.53,19.46,19.48,36600.0,17.2333,17.2598,17.198,17.2157,36600.0
2004-09-09 11:30:00,19.48,19.51,19.39,19.44,47400.0,17.2157,17.2422,17.1361,17.1803,47400.0
2004-09-09 12:00:00,19.44,19.5,19.44,19.46,33300.0,17.1803,17.2333,17.1803,17.198,33300.0
2004-09-09 12:30:00,19.46,19.52,19.46,19.52,23700.0,17.198,17.251,17.198,17.251,23700.0
2004-09-09 13:00:00,19.52,19.53,19.46,19.51,53000.0,17.251,17.2598,17.198,17.2422,53000.0
2004-09-09 13:30:00,19.52,19.52,19.46,19.49,40100.0,17.251,17.251,17.198,17.2245,40100.0
2004-09-09 14:00:00,19.49,19.5,19.47,19.49,26400.0,17.2245,17.2333,17.2068,17.2245,26400.0
2004-09-09 14:30:00,19.5,19.5,19.47,19.49,88400.0,17.2333,17.2333,17.2068,17.2245,88400.0
2004-09-09 15:00:00,19.49,19.5,19.47,19.5,92200.0,17.2245,17.2333,17.2068,17.2333,92200.0
2004-09-09 15:30:00,19.5,19.5,19.49,19.5,81700.0,17.2333,17.2333,17.2245,17.2333,81700.0
2004-09-10 09:30:00,19.5,19.51,19.38,19.4,58200.0,17.2333,17.2422,17.1273,17.145,58200.0
2004-09-10 10:00:00,19.4,19.53,19.39,19.5,49300.0,17.145,17.2598,17.1361,17.2333,49300.0
2004-09-10 10:30:00,19.49,19.52,19.44,19.44,32600.0,17.2245,17.251,17.1803,17.1803,32600.0
2004-09-10 11:00:00,19.44,19.5,19.42,19.5,21800.0,17.1803,17.2333,17.1626,17.2333,21800.0
2004-09-10 11:30:00,19.5,19.5,19.48,19.48,11100.0,17.2333,17.2333,17.2157,17.2157,11100.0
2004-09-10 12:00:00,19.48,19.5,19.48,19.49,12300.0,17.2157,17.2333,17.2157,17.2245,12300.0
2004-09-10 12:30:00,19.49,19.5,19.48,19.49,37600.0,17.2245,17.2333,17.2157,17.2245,37600.0
2004-09-10 13:00:00,19.49,19.5,19.47,19.5,24600.0,17.2245,17.2333,17.2068,17.2333,24600.0
2004-09-10 13:30:00,19.5,19.5,19.48,19.49,36000.0,17.2333,17.2333,17.2157,17.2245,36000.0
2004-09-10 14:00:00,19.49,19.5,19.48,19.49,49900.0,17.2245,17.2333,17.2157,17.2245,49900.0
2004-09-10 14:30:00,19.48,19.5,19.48,19.5,36500.0,17.2157,17.2333,17.2157,17.2333,36500.0
2004-09-10 15:00:00,19.5,19.5,19.48,19.5,57500.0,17.2333,17.2333,17.2157,17.2333,57500.0
2004-09-10 15:30:00,19.5,19.5,19.49,19.5,60500.0,17.2333,17.2333,17.2245,17.2333,60500.0
2004-09-13 09:30:00,19.5,19.54,19.41,19.43,63400.0,17.2333,17.2687,17.1538,17.1715,63400.0
2004-09-13 10:00:00,19.43,19.58,19.42,19.58,41400.0,17.1715,17.304,17.1626,17.304,41400.0
2004-09-13 10:30:00,19.58,19.59,19.56,19.58,72600.0,17.304,17.3129,17.2864,17.304,72600.0
2004-09-13 11:00:00,19.58,19.59,19.56,19.58,37300.0,17.304,17.3129,17.2864,17.304,37300.0
2004-09-13 11:30:00,19.59,19.6,19.57,19.59,39800.0,17.3129,17.3217,17.2952,17.3129,39800.0
2004-09-13 12:00:00,19.6,19.6,19.58,19.6,41800.0,17.3217,17.3217,17.304,17.3217,41800.0
2004-09-13 12:30:00,19.6,19.63,19.6,19.6,37000.0,17.3217,17.3482,17.3217,17.3217,37000.0
2004-09-13 13:00:00,19.61,19.65,19.61,19.63,39200.0,17.3305,17.3659,17.3305,17.3482,39200.0
2004-09-13 13:30:00,19.63,19.65,19.58,19.58,36300.0,17.3482,17.3659,17.304,17.304,36300.0
2004-09-13 14:00:00,19.59,19.65,19.59,19.63,23000.0,17.3129,17.3659,17.3129,17.3482,23000.0
2004-09-13 14:30:00,19.63,19.65,19.62,19.65,34300.0,17.3482,17.3659,17.3394,17.3659,34300.0
2004-09-13 15:00:00,19.65,19.66,19.63,19.65,49000.0,17.3659,17.3747,17.3482,17.3659,49000.0
2004-09-13 15:30:00,19.66,19.66,19.62,19.65,70500.0,17.3747,17.3747,17.3394,17.3659,70500.0
2004-09-14 09:30:00,19.65,19.65,19.56,19.6,44300.0,17.3659,17.3659,17.2864,17.3217,44300.0
2004-09-14 10:00:00,19.59,19.6,19.52,19.53,54900.0,17.3129,17.3217,17.251,17.2598,54900.0
2004-09-14 10:30:00,19.54,19.54,19.45,19.45,28000.0,17.2687,17.2687,17.1891,17.1891,28000.0
2004-09-14 11:00:00,19.44,19.48,19.43,19.44,24300.0,17.1803,17.2157,17.1715,17.1803,24300.0
2004-09-14 11:30:00,19.45,19.49,19.43,19.48,21100.0,17.1891,17.2245,17.1715,17.2157,21100.0
2004-09-14 12:00:00,19.49,19.55,19.49,19.51,37100.0,17.2245,17.2775,17.2245,17.2422,37100.0
2004-09-14 12:30:00,19.51,19.6,19.51,19.6,42300.0,17.2422,17.3217,17.2422,17.3217,42300.0
2004-09-14 13:00:00,19.6,19.65,19.59,19.64,57300.0,17.3217,17.3659,17.3129,17.3571,57300.0
2004-09-14 13:30:00,19.64,19.66,19.59,19.65,53000.0,17.3571,17.3747,17.3129,17.3659,53000.0
2004-09-14 14:00:00,19.65,19.65,19.62,19.64,74500.0,17.3659,17.3659,17.3394,17.3571,74500.0
2004-09-14 14:30:00,19.64,19.67,19.58,19.65,72700.0,17.3571,17.3836,17.304,17.3659,72700.0
2004-09-14 15:00:00,19.63,19.64,19.58,19.59,57300.0,17.3482,17.3571,17.304,17.3129,57300.0
2004-09-14 15:30:00,19.59,19.66,19.58,19.66,144900.0,17.3129,17.3747,17.304,17.3747,144900.0
2004-09-15 09:30:00,19.72,19.73,19.5,19.59,82700.0,17.4278,17.4366,17.2333,17.3129,82700.0
2004-09-15 10:00:00,19.59,19.59,19.41,19.44,264900.0,17.3129,17.3129,17.1538,17.1803,264900.0
2004-09-15 10:30:00,19.41,19.52,19.4,19.51,127900.0,17.1538,17.251,17.145,17.2422,127900.0
2004-09-15 11:00:00,19.51,19.57,19.49,19.52,72100.0,17.2422,17.2952,17.2245,17.251,72100.0
2004-09-15 11:30:00,19.52,19.58,19.52,19.56,68000.0,17.251,17.304,17.251,17.2864,68000.0
2004-09-15 12:00:00,19.56,19.59,19.53,19.57,25800.0,17.2864,17.3129,17.2598,17.2952,25800.0
2004-09-15 12:30:00,19.58,19.59,19.55,19.59,134900.0,17.304,17.3129,17.2775,17.3129,134900.0
2004-09-15 13:00:00,19.59,19.65,19.58,19.59,153300.0,17.3129,17.3659,17.304,17.3129,153300.0
2004-09-15 13:30:00,19.58,19.62,19.58,19.61,134500.0,17.304,17.3394,17.304,17.3305,134500.0
2004-09-15 14:00:00,19.62,19.64,19.59,19.59,33500.0,17.3394,17.3571,17.3129,17.3129,33500.0
2004-09-15 14:30:00,19.59,19.62,19.58,19.59,112000.0,17.3129,17.3394,17.304,17.3129,112000.0
2004-09-15 15:00:00,19.59,19.6,19.56,19.57,44700.0,17.3129,17.3217,17.2864,17.2952,44700.0
2004-09-15 15:30:00,19.56,19.59,19.52,19.52,76300.0,17.2864,17.3129,17.251,17.251,76300.0
2004-09-16 09:30:00,19.51,19.53,19.35,19.48,90000.0,17.2422,17.2598,17.1008,17.2157,90000.0
2004-09-16 10:00:00,19.49,19.59,19.45,19.56,89300.0,17.2245,17.3129,17.1891,17.2864,89300.0
2004-09-16 10:30:00,19.56,19.64,19.56,19.59,57600.0,17.2864,17.3571,17.2864,17.3129,57600.0
2004-09-16 11:00:00,19.59,19.59,19.54,19.56,121600.0,17.3129,17.3129,17.2687,17.2864,121600.0
2004-09-16 11:30:00,19.57,19.58,19.49,19.5,46300.0,17.2952,17.304,17.2245,17.2333,46300.0
2004-09-16 12:00:00,19.49,19.49,19.43,19.45,72000.0,17.2245,17.2245,17.1715,17.1891,72000.0
2004-09-16 12:30:00,19.45,19.48,19.43,19.46,24400.0,17.1891,17.2157,17.1715,17.198,24400.0
2004-09-16 13:00:00,19.47,19.5,19.45,19.49,21700.0,17.2068,17.2333,17.1891,17.2245,21700.0
2004-09-16 13:30:00,19.49,19.52,19.49,19.51,23300.0,17.2245,17.251,17.2245,17.2422,23300.0
2004-09-16 14:00:00,19.51,19.53,19.49,19.51,52200.0,17.2422,17.2598,17.2245,17.2422,52200.0
2004-09-16 14:30:00,19.52,19.52,19.47,19.5,53200.0,17.251,17.251,17.2068,17.2333,53200.0
2004-09-16 15:00:00,19.5,19.5,19.47,19.48,16700.0,17.2333,17.2333,17.2068,17.2157,16700.0
2004-09-16 15:30:00,19.48,19.57,19.48,19.51,55400.0,17.2157,17.2952,17.2157,17.2422,55400.0
2004-09-17 09:30:00,19.59,19.6,19.48,19.49,124300.0,17.3129,17.3217,17.2157,17.2245,124300.0
2004-09-17 10:00:00,19.48,19.48,19.35,19.42,47000.0,17.2157,17.2157,17.1008,17.1626,47000.0
2004-09-17 10:30:00,19.44,19.48,19.4,19.47,82800.0,17.1803,17.2157,17.145,17.2068,82800.0
2004-09-17 11:00:00,19.47,19.48,19.41,19.43,21800.0,17.2068,17.2157,17.1538,17.1715,21800.0
2004-09-17 11:30:00,19.43,19.46,19.42,19.44,15700.0,17.1715,17.198,17.1626,17.1803,15700.0
2004-09-17 12:00:00,19.44,19.47,19.42,19.47,43600.0,17.1803,17.2068,17.1626,17.2068,43600.0
2004-09-17 12:30:00,19.47,19.49,19.45,19.49,23400.0,17.2068,17.2245,17.1891,17.2245,23400.0
2004-09-17 13:00:00,19.48,19.49,19.46,19.47,21500.0,17.2157,17.2245,17.198,17.2068,21500.0
2004-09-17 13:30:00,19.47,19.48,19.41,19.44,38300.0,17.2068,17.2157,17.1538,17.1803,38300.0
2004-09-17 14:00:00,19.44,19.48,19.43,19.44,25400.0,17.1803,17.2157,17.1715,17.1803,25400.0
2004-09-17 14:30:00,19.44,19.46,19.41,19.44,51800.0,17.1803,17.198,17.1538,17.1803,51800.0
2004-09-17 15:00:00,19.45,19.46,19.41,19.41,28800.0,17.1891,17.198,17.1538,17.1538,28800.0
2004-09-17 15:30:00,19.4,19.46,19.4,19.43,57500.0,17.145,17.198,17.145,17.1715,57500.0
2004-09-20 09:30:00,19.45,19.5,19.32,19.32,52900.0,17.1891,17.2333,17.0743,17.0743,52900.0
2004-09-20 10:00:00,19.31,19.36,19.24,19.36,63500.0,17.0654,17.1096,17.0036,17.1096,63500.0
2004-09-20 10:30:00,19.36,19.42,19.36,19.39,33600.0,17.1096,17.1626,17.1096,17.1361,33600.0
2004-09-20 11:00:00,19.39,19.39,19.31,19.34,29200.0,17.1361,17.1361,17.0654,17.0919,29200.0
2004-09-20 11:30:00,19.34,19.35,19.27,19.29,33200.0,17.0919,17.1008,17.0301,17.0477,33200.0
2004-09-20 12:00:00,19.3,19.32,19.27,19.29,18400.0,17.0566,17.0743,17.0301,17.0477,18400.0
2004-09-20 12:30:00,19.28,19.33,19.24,19.24,28000.0,17.0389,17.0831,17.0036,17.0036,28000.0
2004-09-20 13:00:00,19.25,19.25,19.19,19.22,40300.0,17.0124,17.0124,16.9594,16.9859,40300.0
2004-09-20 13:30:00,19.22,19.26,19.2,19.22,35100.0,16.9859,17.0212,16.9682,16.9859,35100.0
2004-09-20 14:00:00,19.23,19.24,19.18,19.2,32200.0,16.9947,17.0036,16.9505,16.9682,32200.0
2004-09-20 14:30:00,19.21,19.29,19.18,19.18,48500.0,16.977,17.0477,16.9505,16.9505,48500.0
2004-09-20 15:00:00,19.19,19.2,19.15,19.18,69400.0,16.9594,16.9682,16.924,16.9505,69400.0
2004-09-20 15:30:00,19.19,19.21,19.17,19.21,72500.0,16.9594,16.977,16.9417,16.977,72500.0
2004-09-21 09:30:00,19.19,19.35,19.18,19.29,48000.0,16.9594,17.1008,16.9505,17.0477,48000.0
2004-09-21 10:00:00,19.29,19.34,19.24,19.26,34000.0,17.0477,17.0919,17.0036,17.0212,34000.0
2004-09-21 10:30:00,19.26,19.3,19.25,19.3,18800.0,17.0212,17.0566,17.0124,17.0566,18800.0
2004-09-21 11:00:00,19.29,19.39,19.29,19.38,19500.0,17.0477,17.1361,17.0477,17.1273,19500.0
2004-09-21 11:30:00,19.37,19.38,19.35,19.37,10100.0,17.1184,17.1273,17.1008,17.1184,10100.0
2004-09-21 12:00:00,19.37,19.38,19.31,19.34,11800.0,17.1184,17.1273,17.0654,17.0919,11800.0
2004-09-21 12:30:00,19.35,19.37,19.33,19.34,6200.0,17.1008,17.1184,17.0831,17.0919,6200.0
2004-09-21 13:00:00,19.34,19.34,19.28,19.3,24000.0,17.0919,17.0919,17.0389,17.0566,24000.0
2004-09-21 13:30:00,19.32,19.32,19.28,19.32,11000.0,17.0743,17.0743,17.0389,17.0743,11000.0
2004-09-21 14:00:00,19.35,19.43,19.34,19.36,28200.0,17.1008,17.1715,17.0919,17.1096,28200.0
2004-09-21 14:30:00,19.37,19.5,19.36,19.5,38300.0,17.1184,17.2333,17.1096,17.2333,38300.0
2004-09-21 15:00:00,19.5,19.54,19.46,19.5,60800.0,17.2333,17.2687,17.198,17.2333,60800.0
2004-09-21 15:30:00,19.51,19.51,19.39,19.47,55200.0,17.2422,17.2422,17.1361,17.2068,55200.0
2004-09-22 09:30:00,19.35,19.38,19.2,19.3,37900.0,17.1008,17.1273,16.9682,17.0566,37900.0
2004-09-22 10:00:00,19.3,19.3,19.1,19.14,45200.0,17.0566,17.0566,16.8798,16.9152,45200.0
2004-09-22 10:30:00,19.13,19.26,19.11,19.25,54100.0,16.9063,17.0212,16.8887,17.0124,54100.0
2004-09-22 11:00:00,19.23,19.27,19.22,19.24,14800.0,16.9947,17.0301,16.9859,17.0036,14800.0
2004-09-22 11:30:00,19.24,19.25,19.18,19.18,31200.0,17.0036,17.0124,16.9505,16.9505,31200.0
2004-09-22 12:00:00,19.19,19.26,19.18,19.26,24700.0,16.9594,17.0212,16.9505,17.0212,24700.0
2004-09-22 12:30:00,19.26,19.3,19.26,19.28,27700.0,17.0212,17.0566,17.0212,17.0389,27700.0
2004-09-22 13:00:00,19.29,19.32,19.27,19.27,17800.0,17.0477,17.0743,17.0301,17.0301,17800.0
2004-09-22 13:30:00,19.27,19.28,19.25,19.25,8200.0,17.0301,17.0389,17.0124,17.0124,8200.0
2004-09-22 14:00:00,19.25,19.27,19.25,19.26,19300.0,17.0124,17.0301,17.0124,17.0212,19300.0
2004-09-22 14:30:00,19.26,19.32,19.26,19.28,28900.0,17.0212,17.0743,17.0212,17.0389,28900.0
2004-09-22 15:00:00,19.27,19.3,19.22,19.23,53700.0,17.0301,17.0566,16.9859,16.9947,53700.0
2004-09-22 15:30:00,19.21,19.24,19.13,19.14,105900.0,16.977,17.0036,16.9063,16.9152,105900.0
2004-09-23 09:30:00,19.06,19.13,18.82,18.88,92400.0,16.8445,16.9063,16.6324,16.6854,92400.0
2004-09-23 10:00:00,18.88,19.04,18.85,19.01,135800.0,16.6854,16.8268,16.6589,16.8003,135800.0
2004-09-23 10:30:00,19.0,19.0,18.86,18.98,71300.0,16.7914,16.7914,16.6677,16.7738,71300.0
2004-09-23 11:00:00,18.98,18.99,18.93,18.93,233600.0,16.7738,16.7826,16.7296,16.7296,233600.0
2004-09-23 11:30:00,18.93,18.94,18.88,18.93,43400.0,16.7296,16.7384,16.6854,16.7296,43400.0
2004-09-23 12:00:00,18.93,19.0,18.93,18.95,36400.0,16.7296,16.7914,16.7296,16.7473,36400.0
2004-09-23 12:30:00,18.95,18.96,18.94,18.95,180500.0,16.7473,16.7561,16.7384,16.7473,180500.0
2004-09-23 13:00:00,18.95,18.97,18.94,18.96,60900.0,16.7473,16.7649,16.7384,16.7561,60900.0
2004-09-23 13:30:00,18.97,19.03,18.96,19.02,82100.0,16.7649,16.818,16.7561,16.8091,82100.0
2004-09-23 14:00:00,19.03,19.08,19.02,19.07,50200.0,16.818,16.8621,16.8091,16.8533,50200.0
2004-09-23 14:30:00,19.07,19.08,18.96,18.96,43700.0,16.8533,16.8621,16.7561,16.7561,43700.0
2004-09-23 15:00:00,18.96,19.01,18.95,19.0,63900.0,16.7561,16.8003,16.7473,16.7914,63900.0
2004-09-23 15:30:00,19.0,19.01,18.95,18.97,105400.0,16.7914,16.8003,16.7473,16.7649,105400.0
2004-09-24 09:30:00,18.88,19.18,18.88,19.18,49400.0,16.6854,16.9505,16.6854,16.9505,49400.0
2004-09-24 10:00:00,19.18,19.24,19.14,19.21,37900.0,16.9505,17.0036,16.9152,16.977,37900.0
2004-09-24 10:30:00,19.2,19.23,19.19,19.2,50800.0,16.9682,16.9947,16.9594,16.9682,50800.0
2004-09-24 11:00:00,19.2,19.28,19.2,19.25,31300.0,16.9682,17.0389,16.9682,17.0124,31300.0
2004-09-24 11:30:00,19.25,19.28,19.25,19.26,39000.0,17.0124,17.0389,17.0124,17.0212,39000.0
2004-09-24 12:00:00,19.26,19.27,19.21,19.25,54200.0,17.0212,17.0301,16.977,17.0124,54200.0
2004-09-24 12:30:00,19.25,19.26,19.2,19.21,37800.0,17.0124,17.0212,16.9682,16.977,37800.0
2004-09-24 13:00:00,19.23,19.24,19.15,19.18,16600.0,16.9947,17.0036,16.924,16.9505,16600.0
2004-09-24 13:30:00,19.18,19.24,19.17,19.22,24300.0,16.9505,17.0036,16.9417,16.9859,24300.0
2004-09-24 14:00:00,19.22,19.23,19.19,19.19,41900.0,16.9859,16.9947,16.9594,16.9594,41900.0
2004-09-24 14:30:00,19.2,19.2,19.15,19.18,54700.0,16.9682,16.9682,16.924,16.9505,54700.0
2004-09-24 15:00:00,19.19,19.24,19.17,19.24,41300.0,16.9594,17.0036,16.9417,17.0036,41300.0
2004-09-24 15:30:00,19.24,19.25,19.21,19.24,48800.0,17.0036,17.0124,16.977,17.0036,48800.0
2004-09-27 09:30:00,19.15,19.16,19.03,19.12,53600.0,16.924,16.9329,16.818,16.8975,53600.0
2004-09-27 10:00:00,19.13,19.31,19.13,19.29,54200.0,16.9063,17.0654,16.9063,17.0477,54200.0
2004-09-27 10:30:00,19.28,19.3,19.23,19.27,27500.0,17.0389,17.0566,16.9947,17.0301,27500.0
2004-09-27 11:00:00,19.27,19.34,19.26,19.33,53200.0,17.0301,17.0919,17.0212,17.0831,53200.0
2004-09-27 11:30:00,19.33,19.37,19.32,19.36,31700.0,17.0831,17.1184,17.0743,17.1096,31700.0
2004-09-27 12:00:00,19.35,19.43,19.35,19.37,74300.0,17.1008,17.1715,17.1008,17.1184,74300.0
2004-09-27 12:30:00,19.37,19.49,19.36,19.49,80500.0,17.1184,17.2245,17.1096,17.2245,80500.0
2004-09-27 13:00:00,19.49,19.49,19.44,19.46,30400.0,17.2245,17.2245,17.1803,17.198,30400.0
2004-09-27 13:30:00,19.45,19.45,19.38,19.42,12900.0,17.1891,17.1891,17.1273,17.1626,12900.0
2004-09-27 14:00:00,19.42,19.46,19.38,19.46,102200.0,17.1626,17.198,17.1273,17.198,102200.0
2004-09-27 14:30:00,19.42,19.48,19.4,19.45,89400.0,17.1626,17.2157,17.145,17.1891,89400.0
2004-09-27 15:00:00,19.45,19.52,19.42,19.42,39800.0,17.1891,17.251,17.1626,17.1626,39800.0
2004-09-27 15:30:00,19.42,19.47,19.4,19.42,107800.0,17.1626,17.2068,17.145,17.1626,107800.0
2004-09-28 09:30:00,19.59,19.59,19.47,19.52,97700.0,17.3129,17.3129,17.2068,17.251,97700.0
2004-09-28 10:00:00,19.51,19.62,19.5,19.59,61600.0,17.2422,17.3394,17.2333,17.3129,61600.0
2004-09-28 10:30:00,19.59,19.6,19.41,19.54,49300.0,17.3129,17.3217,17.1538,17.2687,49300.0
2004-09-28 11:00:00,19.55,19.65,19.54,19.63,35500.0,17.2775,17.3659,17.2687,17.3482,35500.0
2004-09-28 11:30:00,19.64,19.65,19.62,19.65,38300.0,17.3571,17.3659,17.3394,17.3659,38300.0
2004-09-28 12:00:00,19.65,19.72,19.64,19.72,53500.0,17.3659,17.4278,17.3571,17.4278,53500.0
2004-09-28 12:30:00,19.71,19.73,19.68,19.7,28500.0,17.4189,17.4366,17.3924,17.4101,28500.0
2004-09-28 13:00:00,19.7,19.72,19.68,19.7,42200.0,17.4101,17.4278,17.3924,17.4101,42200.0
2004-09-28 13:30:00,19.71,19.83,19.7,19.78,68200.0,17.4189,17.525,17.4101,17.4808,68200.0
2004-09-28 14:00:00,19.79,19.9,19.76,19.88,93400.0,17.4896,17.5868,17.4631,17.5692,93400.0
2004-09-28 14:30:00,19.88,19.94,19.85,19.89,101100.0,17.5692,17.6222,17.5426,17.578,101100.0
2004-09-28 15:00:00,19.89,19.89,19.83,19.83,74800.0,17.578,17.578,17.525,17.525,74800.0
2004-09-28 15:30:00,19.84,19.86,19.76,19.83,112200.0,17.5338,17.5515,17.4631,17.525,112200.0
2004-09-29 09:30:00,19.94,19.94,19.61,19.81,67200.0,17.6222,17.6222,17.3305,17.5073,67200.0
2004-09-29 10:00:00,19.81,19.86,19.63,19.75,43800.0,17.5073,17.5515,17.3482,17.4543,43800.0
2004-09-29 10:30:00,19.75,19.86,19.75,19.77,36600.0,17.4543,17.5515,17.4543,17.4719,36600.0
2004-09-29 11:00:00,19.77,19.8,19.72,19.76,24200.0,17.4719,17.4985,17.4278,17.4631,24200.0
2004-09-29 11:30:00,19.75,19.8,19.72,19.77,18900.0,17.4543,17.4985,17.4278,17.4719,18900.0
2004-09-29 12:00:00,19.76,19.79,19.76,19.77,17800.0,17.4631,17.4896,17.4631,17.4719,17800.0
2004-09-29 12:30:00,19.78,19.85,19.78,19.82,27000.0,17.4808,17.5426,17.4808,17.5161,27000.0
2004-09-29 13:00:00,19.81,19.85,19.8,19.83,32000.0,17.5073,17.5426,17.4985,17.525,32000.0
2004-09-29 13:30:00,19.82,19.83,19.8,19.8,15800.0,17.5161,17.525,17.4985,17.4985,15800.0
2004-09-29 14:00:00,19.8,19.81,19.75,19.76,26000.0,17.4985,17.5073,17.4543,17.4631,26000.0
2004-09-29 14:30:00,19.75,19.76,19.69,19.76,40100.0,17.4543,17.4631,17.4012,17.4631,40100.0
2004-09-29 15:00:00,19.76,19.8,19.71,19.71,31700.0,17.4631,17.4985,17.4189,17.4189,31700.0
2004-09-29 15:30:00,19.71,19.81,19.68,19.79,83700.0,17.4189,17.5073,17.3924,17.4896,83700.0
2004-09-30 09:30:00,19.85,19.85,19.57,19.61,77700.0,17.5426,17.5426,17.2952,17.3305,77700.0
2004-09-30 10:00:00,19.6,19.73,19.52,19.56,66700.0,17.3217,17.4366,17.251,17.2864,66700.0
2004-09-30 10:30:00,19.56,19.69,19.52,19.67,68200.0,17.2864,17.4012,17.251,17.3836,68200.0
2004-09-30 11:00:00,19.67,19.86,19.65,19.8,176500.0,17.3836,17.5515,17.3659,17.4985,176500.0
2004-09-30 11:30:00,19.79,19.95,19.79,19.84,107000.0,17.4896,17.631,17.4896,17.5338,107000.0
2004-09-30 12:00:00,19.85,19.94,19.81,19.94,49500.0,17.5426,17.6222,17.5073,17.6222,49500.0
2004-09-30 12:30:00,19.95,20.05,19.94,20.0,111900.0,17.631,17.7194,17.6222,17.6752,111900.0
2004-09-30 13:00:00,20.02,20.09,19.97,20.04,57600.0,17.6929,17.7547,17.6487,17.7106,57600.0
2004-09-30 13:30:00,20.04,20.05,19.98,20.01,33800.0,17.7106,17.7194,17.6575,17.684,33800.0
2004-09-30 14:00:00,20.02,20.05,19.98,20.03,96700.0,17.6929,17.7194,17.6575,17.7017,96700.0
2004-09-30 14:30:00,20.03,20.1,20.01,20.07,103600.0,17.7017,17.7636,17.684,17.7371,103600.0
2004-09-30 15:00:00,20.08,20.08,19.92,19.94,80500.0,17.7459,17.7459,17.6045,17.6222,80500.0
2004-09-30 15:30:00,19.94,20.04,19.91,19.95,99700.0,17.6222,17.7106,17.5957,17.631,99700.0
2004-10-01 09:30:00,20.08,20.25,20.02,20.16,78600.0,17.7459,17.8961,17.6929,17.8166,78600.0
2004-10-01 10:00:00,20.17,20.28,20.17,20.23,58500.0,17.8254,17.9227,17.8254,17.8785,58500.0
2004-10-01 10:30:00,20.23,20.37,20.21,20.36,97000.0,17.8785,18.0022,17.8608,17.9934,97000.0
2004-10-01 11:00:00,20.37,20.39,20.3,20.36,58800.0,18.0022,18.0199,17.9403,17.9934,58800.0
2004-10-01 11:30:00,20.38,20.42,20.33,20.37,62700.0,18.011,18.0464,17.9669,18.0022,62700.0
2004-10-01 12:00:00,20.36,20.37,20.29,20.32,49200.0,17.9934,18.0022,17.9315,17.958,49200.0
2004-10-01 12:30:00,20.32,20.35,20.3,20.33,35200.0,17.958,17.9845,17.9403,17.9669,35200.0
2004-10-01 13:00:00,20.33,20.35,20.28,20.28,52400.0,17.9669,17.9845,17.9227,17.9227,52400.0
2004-10-01 13:30:00,20.29,20.31,20.26,20.27,65200.0,17.9315,17.9492,17.905,17.9138,65200.0
2004-10-01 14:00:00,20.27,20.31,20.25,20.3,80500.0,17.9138,17.9492,17.8961,17.9403,80500.0
2004-10-01 14:30:00,20.31,20.34,20.3,20.34,67500.0,17.9492,17.9757,17.9403,17.9757,67500.0
2004-10-01 15:00:00,20.35,20.39,20.35,20.36,102500.0,17.9845,18.0199,17.9845,17.9934,102500.0
2004-10-01 15:30:00,20.36,20.44,20.36,20.4,250900.0,17.9934,18.0641,17.9934,18.0287,250900.0
2004-10-04 09:30:00,20.59,20.61,20.41,20.55,83900.0,18.1966,18.2143,18.0376,18.1613,83900.0
2004-10-04 10:00:00,20.55,20.62,20.53,20.56,125200.0,18.1613,18.2231,18.1436,18.1701,125200.0
2004-10-04 10:30:00,20.55,20.63,20.54,20.61,106200.0,18.1613,18.232,18.1524,18.2143,106200.0
2004-10-04 11:00:00,20.6,20.62,20.53,20.54,130700.0,18.2055,18.2231,18.1436,18.1524,130700.0
2004-10-04 11:30:00,20.53,20.55,20.49,20.52,39100.0,18.1436,18.1613,18.1083,18.1348,39100.0
2004-10-04 12:00:00,20.52,20.55,20.5,20.55,36200.0,18.1348,18.1613,18.1171,18.1613,36200.0
2004-10-04 12:30:00,20.55,20.56,20.46,20.5,40000.0,18.1613,18.1701,18.0817,18.1171,40000.0
2004-10-04 13:00:00,20.5,20.5,20.46,20.46,70000.0,18.1171,18.1171,18.0817,18.0817,70000.0
2004-10-04 13:30:00,20.47,20.5,20.42,20.47,83800.0,18.0906,18.1171,18.0464,18.0906,83800.0
2004-10-04 14:00:00,20.46,20.49,20.44,20.49,61400.0,18.0817,18.1083,18.0641,18.1083,61400.0
2004-10-04 14:30:00,20.49,20.49,20.39,20.4,40500.0,18.1083,18.1083,18.0199,18.0287,40500.0
2004-10-04 15:00:00,20.4,20.44,20.38,20.42,54800.0,18.0287,18.0641,18.011,18.0464,54800.0
2004-10-04 15:30:00,20.43,20.44,20.37,20.38,88200.0,18.0552,18.0641,18.0022,18.011,88200.0
2004-10-05 09:30:00,20.51,20.55,20.35,20.46,62800.0,18.1259,18.1613,17.9845,18.0817,62800.0
2004-10-05 10:00:00,20.45,20.46,20.4,20.46,27600.0,18.0729,18.0817,18.0287,18.0817,27600.0
2004-10-05 10:30:00,20.46,20.49,20.4,20.41,26700.0,18.0817,18.1083,18.0287,18.0376,26700.0
2004-10-05 11:00:00,20.41,20.43,20.38,20.39,18400.0,18.0376,18.0552,18.011,18.0199,18400.0
2004-10-05 11:30:00,20.39,20.46,20.37,20.45,78900.0,18.0199,18.0817,18.0022,18.0729,78900.0
2004-10-05 12:00:00,20.45,20.45,20.4,20.4,29800.0,18.0729,18.0729,18.0287,18.0287,29800.0
2004-10-05 12:30:00,20.4,20.4,20.31,20.32,107100.0,18.0287,18.0287,17.9492,17.958,107100.0
2004-10-05 13:00:00,20.34,20.38,20.31,20.37,63600.0,17.9757,18.011,17.9492,18.0022,63600.0
2004-10-05 13:30:00,20.37,20.4,20.32,20.34,95400.0,18.0022,18.0287,17.958,17.9757,95400.0
2004-10-05 14:00:00,20.33,20.39,20.31,20.38,83800.0,17.9669,18.0199,17.9492,18.011,83800.0
2004-10-05 14:30:00,20.38,20.42,20.37,20.39,104100.0,18.011,18.0464,18.0022,18.0199,104100.0
2004-10-05 15:00:00,20.39,20.39,20.32,20.34,128000.0,18.0199,18.0199,17.958,17.9757,128000.0
2004-10-05 15:30:00,20.34,20.34,20.29,20.3,121300.0,17.9757,17.9757,17.9315,17.9403,121300.0
2004-10-06 09:30:00,20.2,20.45,20.2,20.31,61600.0,17.852,18.0729,17.852,17.9492,61600.0
2004-10-06 10:00:00,20.31,20.31,20.19,20.2,61500.0,17.9492,17.9492,17.8431,17.852,61500.0
2004-10-06 10:30:00,20.21,20.21,20.12,20.14,65900.0,17.8608,17.8608,17.7813,17.7989,65900.0
2004-10-06 11:00:00,20.13,20.14,20.08,20.1,39600.0,17.7901,17.7989,17.7459,17.7636,39600.0
2004-10-06 11:30:00,20.1,20.15,20.06,20.09,71700.0,17.7636,17.8078,17.7282,17.7547,71700.0
2004-10-06 12:00:00,20.09,20.12,20.08,20.08,17300.0,17.7547,17.7813,17.7459,17.7459,17300.0
2004-10-06 12:30:00,20.08,20.1,20.07,20.08,29900.0,17.7459,17.7636,17.7371,17.7459,29900.0
2004-10-06 13:00:00,20.08,20.1,20.05,20.05,33300.0,17.7459,17.7636,17.7194,17.7194,33300.0
2004-10-06 13:30:00,20.05,20.07,20.04,20.06,20600.0,17.7194,17.7371,17.7106,17.7282,20600.0
2004-10-06 14:00:00,20.06,20.08,19.98,19.98,39800.0,17.7282,17.7459,17.6575,17.6575,39800.0
2004-10-06 14:30:00,19.99,20.01,19.98,20.0,73100.0,17.6664,17.684,17.6575,17.6752,73100.0
2004-10-06 15:00:00,20.0,20.1,20.0,20.08,51100.0,17.6752,17.7636,17.6752,17.7459,51100.0
2004-10-06 15:30:00,20.08,20.14,20.07,20.14,97300.0,17.7459,17.7989,17.7371,17.7989,97300.0
2004-10-07 09:30:00,20.0,20.04,19.9,20.04,77900.0,17.6752,17.7106,17.5868,17.7106,77900.0
2004-10-07 10:00:00,20.08,20.14,20.01,20.14,51500.0,17.7459,17.7989,17.684,17.7989,51500.0
2004-10-07 10:30:00,20.14,20.15,19.95,19.98,57900.0,17.7989,17.8078,17.631,17.6575,57900.0
2004-10-07 11:00:00,19.96,19.96,19.9,19.94,53400.0,17.6399,17.6399,17.5868,17.6222,53400.0
2004-10-07 11:30:00,19.93,19.98,19.88,19.93,49700.0,17.6133,17.6575,17.5692,17.6133,49700.0
2004-10-07 12:00:00,19.92,19.95,19.89,19.92,28600.0,17.6045,17.631,17.578,17.6045,28600.0
2004-10-07 12:30:00,19.92,19.97,19.89,19.93,48800.0,17.6045,17.6487,17.578,17.6133,48800.0
2004-10-07 13:00:00,19.92,19.95,19.91,19.91,26100.0,17.6045,17.631,17.5957,17.5957,26100.0
2004-10-07 13:30:00,19.93,19.95,19.9,19.94,33700.0,17.6133,17.631,17.5868,17.6222,33700.0
2004-10-07 14:00:00,19.94,20.0,19.94,19.99,55600.0,17.6222,17.6752,17.6222,17.6664,55600.0
2004-10-07 14:30:00,20.0,20.04,19.99,20.02,58700.0,17.6752,17.7106,17.6664,17.6929,58700.0
2004-10-07 15:00:00,20.02,20.03,19.96,19.96,56400.0,17.6929,17.7017,17.6399,17.6399,56400.0
2004-10-07 15:30:00,19.96,19.97,19.88,19.9,73400.0,17.6399,17.6487,17.5692,17.5868,73400.0
2004-10-08 09:30:00,19.95,20.03,19.8,19.99,54700.0,17.631,17.7017,17.4985,17.6664,54700.0
2004-10-08 10:00:00,20.0,20.0,19.77,19.77,50500.0,17.6752,17.6752,17.4719,17.4719,50500.0
2004-10-08 10:30:00,19.77,19.82,19.74,19.82,50000.0,17.4719,17.5161,17.4454,17.5161,50000.0
2004-10-08 11:00:00,19.83,19.83,19.73,19.74,29400.0,17.525,17.525,17.4366,17.4454,29400.0
2004-10-08 11:30:00,19.73,19.79,19.68,19.79,42400.0,17.4366,17.4896,17.3924,17.4896,42400.0
2004-10-08 12:00:00,19.79,19.79,19.73,19.76,21200.0,17.4896,17.4896,17.4366,17.4631,21200.0
2004-10-08 12:30:00,19.76,19.76,19.6,19.65,67900.0,17.4631,17.4631,17.3217,17.3659,67900.0
2004-10-08 13:00:00,19.65,19.7,19.65,19.68,44300.0,17.3659,17.4101,17.3659,17.3924,44300.0
2004-10-08 13:30:00,19.69,19.73,19.67,19.67,37200.0,17.4012,17.4366,17.3836,17.3836,37200.0
2004-10-08 14:00:00,19.67,19.68,19.54,19.55,60700.0,17.3836,17.3924,17.2687,17.2775,60700.0
2004-10-08 14:30:00,19.55,19.55,19.5,19.53,111500.0,17.2775,17.2775,17.2333,17.2598,111500.0
2004-10-08 15:00:00,19.53,19.57,19.52,19.54,69400.0,17.2598,17.2952,17.251,17.2687,69400.0
2004-10-08 15:30:00,19.54,19.61,19.53,19.54,96300.0,17.2687,17.3305,17.2598,17.2687,96300.0
2004-10-11 09:30:00,19.69,19.72,19.44,19.45,59900.0,17.4012,17.4278,17.1803,17.1891,59900.0
2004-10-11 10:00:00,19.52,19.57,19.47,19.54,45000.0,17.251,17.2952,17.2068,17.2687,45000.0
2004-10-11 10:30:00,19.53,19.56,19.47,19.49,32400.0,17.2598,17.2864,17.2068,17.2245,32400.0
2004-10-11 11:00:00,19.49,19.53,19.48,19.52,17100.0,17.2245,17.2598,17.2157,17.251,17100.0
2004-10-11 11:30:00,19.52,19.52,19.5,19.51,30600.0,17.251,17.251,17.2333,17.2422,30600.0
2004-10-11 12:00:00,19.51,19.54,19.5,19.53,47700.0,17.2422,17.2687,17.2333,17.2598,47700.0
2004-10-11 12:30:00,19.52,19.54,19.51,19.53,16700.0,17.251,17.2687,17.2422,17.2598,16700.0
2004-10-11 13:00:00,19.53,19.53,19.47,19.49,31400.0,17.2598,17.2598,17.2068,17.2245,31400.0
2004-10-11 13:30:00,19.49,19.53,19.47,19.51,18700.0,17.2245,17.2598,17.2068,17.2422,18700.0
2004-10-11 14:00:00,19.5,19.51,19.48,19.5,21200.0,17.2333,17.2422,17.2157,17.2333,21200.0
2004-10-11 14:30:00,19.51,19.53,19.5,19.52,25000.0,17.2422,17.2598,17.2333,17.251,25000.0
2004-10-11 15:00:00,19.53,19.54,19.5,19.5,38600.0,17.2598,17.2687,17.2333,17.2333,38600.0
2004-10-11 15:30:00,19.5,19.5,19.46,19.49,53300.0,17.2333,17.2333,17.198,17.2245,53300.0
2004-10-12 09:30:00,19.39,19.43,19.14,19.27,137000.0,17.1361,17.1715,16.9152,17.0301,137000.0
2004-10-12 10:00:00,19.28,19.34,19.26,19.32,60300.0,17.0389,17.0919,17.0212,17.0743,60300.0
2004-10-12 10:30:00,19.32,19.36,19.28,19.31,52200.0,17.0743,17.1096,17.0389,17.0654,52200.0
2004-10-12 11:00:00,19.31,19.39,19.31,19.38,24600.0,17.0654,17.1361,17.0654,17.1273,24600.0
2004-10-12 11:30:00,19.38,19.39,19.36,19.39,22900.0,17.1273,17.1361,17.1096,17.1361,22900.0
2004-10-12 12:00:00,19.4,19.41,19.29,19.31,21400.0,17.145,17.1538,17.0477,17.0654,21400.0
2004-10-12 12:30:00,19.31,19.32,19.26,19.27,23500.0,17.0654,17.0743,17.0212,17.0301,23500.0
2004-10-12 13:00:00,19.28,19.3,19.26,19.27,72300.0,17.0389,17.0566,17.0212,17.0301,72300.0
2004-10-12 13:30:00,19.28,19.35,19.28,19.34,47900.0,17.0389,17.1008,17.0389,17.0919,47900.0
2004-10-12 14:00:00,19.35,19.38,19.33,19.38,37300.0,17.1008,17.1273,17.0831,17.1273,37300.0
2004-10-12 14:30:00,19.39,19.51,19.38,19.5,31100.0,17.1361,17.2422,17.1273,17.2333,31100.0
2004-10-12 15:00:00,19.51,19.51,19.48,19.48,47200.0,17.2422,17.2422,17.2157,17.2157,47200.0
2004-10-12 15:30:00,19.49,19.49,19.46,19.47,55100.0,17.2245,17.2245,17.198,17.2068,55100.0
2004-10-13 09:30:00,19.55,19.66,19.5,19.55,68500.0,17.2775,17.3747,17.2333,17.2775,68500.0
2004-10-13 10:00:00,19.55,19.57,19.46,19.46,76700.0,17.2775,17.2952,17.198,17.198,76700.0
2004-10-13 10:30:00,19.47,19.56,19.46,19.47,55900.0,17.2068,17.2864,17.198,17.2068,55900.0
2004-10-13 11:00:00,19.47,19.49,19.35,19.41,65500.0,17.2068,17.2245,17.1008,17.1538,65500.0
2004-10-13 11:30:00,19.42,19.42,19.33,19.4,73900.0,17.1626,17.1626,17.0831,17.145,73900.0
2004-10-13 12:00:00,19.42,19.44,19.39,19.41,80800.0,17.1626,17.1803,17.1361,17.1538,80800.0
2004-10-13 12:30:00,19.42,19.44,19.36,19.36,31400.0,17.1626,17.1803,17.1096,17.1096,31400.0
2004-10-13 13:00:00,19.35,19.38,19.25,19.25,45500.0,17.1008,17.1273,17.0124,17.0124,45500.0
2004-10-13 13:30:00,19.25,19.28,19.15,19.19,49100.0,17.0124,17.0389,16.924,16.9594,49100.0
2004-10-13 14:00:00,19.19,19.21,19.15,19.17,45600.0,16.9594,16.977,16.924,16.9417,45600.0
2004-10-13 14:30:00,19.18,19.19,19.14,19.14,67500.0,16.9505,16.9594,16.9152,16.9152,67500.0
2004-10-13 15:00:00,19.15,19.24,19.15,19.23,78100.0,16.924,17.0036,16.924,16.9947,78100.0
2004-10-13 15:30:00,19.24,19.29,19.19,19.26,76600.0,17.0036,17.0477,16.9594,17.0212,76600.0
2004-10-14 09:30:00,19.44,19.55,19.44,19.5,147600.0,17.1803,17.2775,17.1803,17.2333,147600.0
2004-10-14 10:00:00,19.51,19.68,19.5,19.64,125700.0,17.2422,17.3924,17.2333,17.3571,125700.0
2004-10-14 10:30:00,19.65,19.67,19.51,19.51,39700.0,17.3659,17.3836,17.2422,17.2422,39700.0
2004-10-14 11:00:00,19.52,19.62,19.51,19.59,99900.0,17.251,17.3394,17.2422,17.3129,99900.0
2004-10-14 11:30:00,19.58,19.61,19.49,19.5,48000.0,17.304,17.3305,17.2245,17.2333,48000.0
2004-10-14 12:00:00,19.5,19.54,19.49,19.49,51300.0,17.2333,17.2687,17.2245,17.2245,51300.0
2004-10-14 12:30:00,19.48,19.52,19.46,19.48,46600.0,17.2157,17.251,17.198,17.2157,46600.0
2004-10-14 13:00:00,19.49,19.51,19.44,19.48,45500.0,17.2245,17.2422,17.1803,17.2157,45500.0
2004-10-14 13:30:00,19.49,19.52,19.48,19.52,24000.0,17.2245,17.251,17.2157,17.251,24000.0
2004-10-14 14:00:00,19.52,19.53,19.49,19.5,43700.0,17.251,17.2598,17.2245,17.2333,43700.0
2004-10-14 14:30:00,19.5,19.53,19.43,19.43,102800.0,17.2333,17.2598,17.1715,17.1715,102800.0
2004-10-14 15:00:00,19.43,19.46,19.39,19.39,37200.0,17.1715,17.198,17.1361,17.1361,37200.0
2004-10-14 15:30:00,19.4,19.45,19.35,19.35,123200.0,17.145,17.1891,17.1008,17.1008,123200.0
2004-10-15 09:30:00,19.49,19.5,18.9,18.91,117900.0,17.2245,17.2333,16.7031,16.7119,117900.0
2004-10-15 10:00:00,18.91,19.0,18.66,18.71,264900.0,16.7119,16.7914,16.491,16.5352,264900.0
2004-10-15 10:30:00,18.7,18.76,18.69,18.75,185100.0,16.5263,16.5793,16.5175,16.5705,185100.0
2004-10-15 11:00:00,18.75,18.97,18.75,18.97,149600.0,16.5705,16.7649,16.5705,16.7649,149600.0
2004-10-15 11:30:00,18.97,19.01,18.95,18.96,88800.0,16.7649,16.8003,16.7473,16.7561,88800.0
2004-10-15 12:00:00,18.96,19.0,18.94,18.95,64300.0,16.7561,16.7914,16.7384,16.7473,64300.0
2004-10-15 12:30:00,18.95,19.03,18.94,18.99,42400.0,16.7473,16.818,16.7384,16.7826,42400.0
2004-10-15 13:00:00,19.01,19.03,19.0,19.03,20600.0,16.8003,16.818,16.7914,16.818,20600.0
2004-10-15 13:30:00,19.03,19.24,19.02,19.23,94200.0,16.818,17.0036,16.8091,16.9947,94200.0
2004-10-15 14:00:00,19.25,19.25,19.17,19.19,90700.0,17.0124,17.0124,16.9417,16.9594,90700.0
2004-10-15 14:30:00,19.19,19.19,19.1,19.14,65500.0,16.9594,16.9594,16.8798,16.9152,65500.0
2004-10-15 15:00:00,19.14,19.15,19.12,19.13,54500.0,16.9152,16.924,16.8975,16.9063,54500.0
2004-10-15 15:30:00,19.13,19.15,19.09,19.11,128600.0,16.9063,16.924,16.871,16.8887,128600.0
2004-10-18 09:30:00,19.2,19.21,19.12,19.15,98100.0,16.9682,16.977,16.8975,16.924,98100.0
2004-10-18 10:00:00,19.15,19.16,19.05,19.07,40400.0,16.924,16.9329,16.8356,16.8533,40400.0
2004-10-18 10:30:00,19.07,19.14,19.05,19.1,47700.0,16.8533,16.9152,16.8356,16.8798,47700.0
2004-10-18 11:00:00,19.08,19.11,19.05,19.09,35200.0,16.8621,16.8887,16.8356,16.871,35200.0
2004-10-18 11:30:00,19.08,19.13,19.08,19.12,36200.0,16.8621,16.9063,16.8621,16.8975,36200.0
2004-10-18 12:00:00,19.14,19.17,19.06,19.17,30500.0,16.9152,16.9417,16.8445,16.9417,30500.0
2004-10-18 12:30:00,19.17,19.24,19.15,19.23,26300.0,16.9417,17.0036,16.924,16.9947,26300.0
2004-10-18 13:00:00,19.23,19.25,19.19,19.24,38600.0,16.9947,17.0124,16.9594,17.0036,38600.0
2004-10-18 13:30:00,19.24,19.26,19.21,19.24,28700.0,17.0036,17.0212,16.977,17.0036,28700.0
2004-10-18 14:00:00,19.22,19.25,19.2,19.25,31200.0,16.9859,17.0124,16.9682,17.0124,31200.0
2004-10-18 14:30:00,19.23,19.25,19.22,19.24,30700.0,16.9947,17.0124,16.9859,17.0036,30700.0
2004-10-18 15:00:00,19.23,19.25,19.21,19.23,58000.0,16.9947,17.0124,16.977,16.9947,58000.0
2004-10-18 15:30:00,19.22,19.24,19.21,19.22,75500.0,16.9859,17.0036,16.977,16.9859,75500.0
2004-10-19 09:30:00,19.02,19.02,17.46,17.47,335600.0,16.8091,16.8091,15.4305,15.4393,335600.0
2004-10-19 10:00:00,17.46,17.81,17.08,17.55,669300.0,15.4305,15.7398,15.0946,15.51,669300.0
2004-10-19 10:30:00,17.54,17.55,17.19,17.34,264300.0,15.5012,15.51,15.1918,15.3244,264300.0
2004-10-19 11:00:00,17.34,17.59,17.23,17.52,325700.0,15.3244,15.5453,15.2272,15.4835,325700.0
2004-10-19 11:30:00,17.51,17.72,17.42,17.54,222400.0,15.4746,15.6602,15.3951,15.5012,222400.0
2004-10-19 12:00:00,17.54,17.85,17.45,17.74,226000.0,15.5012,15.7751,15.4216,15.6779,226000.0
2004-10-19 12:30:00,17.74,17.91,17.74,17.87,148100.0,15.6779,15.8282,15.6779,15.7928,148100.0
2004-10-19 13:00:00,17.87,18.15,17.78,18.14,233100.0,15.7928,16.0403,15.7133,16.0314,233100.0
2004-10-19 13:30:00,18.15,18.25,18.08,18.12,290900.0,16.0403,16.1286,15.9784,16.0137,290900.0
2004-10-19 14:00:00,18.11,18.17,18.07,18.14,234600.0,16.0049,16.0579,15.9696,16.0314,234600.0
2004-10-19 14:30:00,18.14,18.21,18.08,18.08,209000.0,16.0314,16.0933,15.9784,15.9784,209000.0
2004-10-19 15:00:00,18.09,18.13,17.92,17.99,471100.0,15.9872,16.0226,15.837,15.8989,471100.0
2004-10-19 15:30:00,18.0,18.0,17.85,17.96,592000.0,15.9077,15.9077,15.7751,15.8723,592000.0
2004-10-20 09:30:00,17.9,17.99,17.78,17.88,167100.0,15.8193,15.8989,15.7133,15.8016,167100.0
2004-10-20 10:00:00,17.87,17.9,17.64,17.72,146100.0,15.7928,15.8193,15.5895,15.6602,146100.0
2004-10-20 10:30:00,17.72,17.87,17.7,17.87,105500.0,15.6602,15.7928,15.6426,15.7928,105500.0
2004-10-20 11:00:00,17.82,18.16,17.82,18.15,269900.0,15.7486,16.0491,15.7486,16.0403,269900.0
2004-10-20 11:30:00,18.14,18.21,18.05,18.08,175600.0,16.0314,16.0933,15.9519,15.9784,175600.0
2004-10-20 12:00:00,18.06,18.12,18.04,18.11,106700.0,15.9607,16.0137,15.943,16.0049,106700.0
2004-10-20 12:30:00,18.12,18.15,18.1,18.11,66900.0,16.0137,16.0403,15.9961,16.0049,66900.0
2004-10-20 13:00:00,18.11,18.12,18.03,18.05,70000.0,16.0049,16.0137,15.9342,15.9519,70000.0
2004-10-20 13:30:00,18.03,18.04,17.92,17.92,73700.0,15.9342,15.943,15.837,15.837,73700.0
2004-10-20 14:00:00,17.92,17.96,17.87,17.96,127800.0,15.837,15.8723,15.7928,15.8723,127800.0
2004-10-20 14:30:00,17.96,18.12,17.95,18.08,229900.0,15.8723,16.0137,15.8635,15.9784,229900.0
2004-10-20 15:00:00,18.09,18.09,17.96,18.0,163200.0,15.9872,15.9872,15.8723,15.9077,163200.0
2004-10-20 15:30:00,17.99,18.04,17.95,17.97,231200.0,15.8989,15.943,15.8635,15.8812,231200.0
2004-10-21 09:30:00,18.02,18.02,17.66,17.77,107100.0,15.9254,15.9254,15.6072,15.7044,107100.0
2004-10-21 10:00:00,17.72,17.89,17.69,17.89,59900.0,15.6602,15.8105,15.6337,15.8105,59900.0
2004-10-21 10:30:00,17.88,18.0,17.87,17.98,56900.0,15.8016,15.9077,15.7928,15.89,56900.0
2004-10-21 11:00:00,17.99,18.0,17.85,17.86,59800.0,15.8989,15.9077,15.7751,15.784,59800.0
2004-10-21 11:30:00,17.85,17.89,17.69,17.7,69000.0,15.7751,15.8105,15.6337,15.6426,69000.0
2004-10-21 12:00:00,17.7,17.79,17.69,17.77,55100.0,15.6426,15.7221,15.6337,15.7044,55100.0
2004-10-21 12:30:00,17.79,17.79,17.69,17.73,32100.0,15.7221,15.7221,15.6337,15.6691,32100.0
2004-10-21 13:00:00,17.74,17.75,17.67,17.69,35400.0,15.6779,15.6867,15.616,15.6337,35400.0
2004-10-21 13:30:00,17.69,17.7,17.61,17.62,38500.0,15.6337,15.6426,15.563,15.5719,38500.0
2004-10-21 14:00:00,17.63,17.67,17.63,17.67,70700.0,15.5807,15.616,15.5807,15.616,70700.0
2004-10-21 14:30:00,17.67,17.75,17.67,17.72,76800.0,15.616,15.6867,15.616,15.6602,76800.0
2004-10-21 15:00:00,17.73,17.8,17.73,17.75,46900.0,15.6691,15.7309,15.6691,15.6867,46900.0
2004-10-21 15:30:00,17.75,17.76,17.68,17.69,67600.0,15.6867,15.6956,15.6249,15.6337,67600.0
2004-10-22 09:30:00,17.58,17.93,17.58,17.86,139500.0,15.5365,15.8458,15.5365,15.784,139500.0
2004-10-22 10:00:00,17.87,17.95,17.82,17.95,106600.0,15.7928,15.8635,15.7486,15.8635,106600.0
2004-10-22 10:30:00,17.96,18.0,17.88,17.93,111300.0,15.8723,15.9077,15.8016,15.8458,111300.0
2004-10-22 11:00:00,17.92,17.96,17.91,17.91,55300.0,15.837,15.8723,15.8282,15.8282,55300.0
2004-10-22 11:30:00,17.91,18.04,17.9,18.03,74600.0,15.8282,15.943,15.8193,15.9342,74600.0
2004-10-22 12:00:00,18.02,18.15,18.02,18.13,83700.0,15.9254,16.0403,15.9254,16.0226,83700.0
2004-10-22 12:30:00,18.14,18.2,18.13,18.17,59200.0,16.0314,16.0844,16.0226,16.0579,59200.0
2004-10-22 13:00:00,18.17,18.19,18.11,18.13,62800.0,16.0579,16.0756,16.0049,16.0226,62800.0
2004-10-22 13:30:00,18.13,18.14,18.01,18.01,36200.0,16.0226,16.0314,15.9165,15.9165,36200.0
2004-10-22 14:00:00,18.02,18.2,18.02,18.2,40700.0,15.9254,16.0844,15.9254,16.0844,40700.0
2004-10-22 14:30:00,18.2,18.23,18.05,18.05,54000.0,16.0844,16.111,15.9519,15.9519,54000.0
2004-10-22 15:00:00,18.05,18.12,18.04,18.07,80700.0,15.9519,16.0137,15.943,15.9696,80700.0
2004-10-22 15:30:00,18.07,18.18,18.07,18.11,185600.0,15.9696,16.0668,15.9696,16.0049,185600.0
2004-10-25 09:30:00,18.11,18.18,17.91,17.98,73400.0,16.0049,16.0668,15.8282,15.89,73400.0
2004-10-25 10:00:00,17.99,18.15,17.92,18.06,42100.0,15.8989,16.0403,15.837,15.9607,42100.0
2004-10-25 10:30:00,18.06,18.09,18.02,18.07,92800.0,15.9607,15.9872,15.9254,15.9696,92800.0
2004-10-25 11:00:00,18.07,18.19,18.06,18.18,41700.0,15.9696,16.0756,15.9607,16.0668,41700.0
2004-10-25 11:30:00,18.18,18.18,18.07,18.13,20600.0,16.0668,16.0668,15.9696,16.0226,20600.0
2004-10-25 12:00:00,18.13,18.16,18.05,18.08,27900.0,16.0226,16.0491,15.9519,15.9784,27900.0
2004-10-25 12:30:00,18.08,18.08,18.0,18.03,38700.0,15.9784,15.9784,15.9077,15.9342,38700.0
2004-10-25 13:00:00,18.03,18.09,18.0,18.05,46000.0,15.9342,15.9872,15.9077,15.9519,46000.0
2004-10-25 13:30:00,18.04,18.05,17.98,18.05,24700.0,15.943,15.9519,15.89,15.9519,24700.0
2004-10-25 14:00:00,18.05,18.13,18.04,18.1,64300.0,15.9519,16.0226,15.943,15.9961,64300.0
2004-10-25 14:30:00,18.1,18.17,18.09,18.12,34400.0,15.9961,16.0579,15.9872,16.0137,34400.0
2004-10-25 15:00:00,18.12,18.15,18.08,18.11,64700.0,16.0137,16.0403,15.9784,16.0049,64700.0
2004-10-25 15:30:00,18.11,18.11,18.05,18.05,110100.0,16.0049,16.0049,15.9519,15.9519,110100.0
2004-10-26 09:30:00,18.12,18.58,18.12,18.46,92900.0,16.0137,16.4203,16.0137,16.3142,92900.0
2004-10-26 10:00:00,18.48,18.7,18.48,18.68,77000.0,16.3319,16.5263,16.3319,16.5086,77000.0
2004-10-26 10:30:00,18.67,18.73,18.65,18.69,65400.0,16.4998,16.5528,16.4821,16.5175,65400.0
2004-10-26 11:00:00,18.7,18.7,18.47,18.5,128800.0,16.5263,16.5263,16.3231,16.3496,128800.0
2004-10-26 11:30:00,18.5,18.5,18.42,18.48,35400.0,16.3496,16.3496,16.2789,16.3319,35400.0
2004-10-26 12:00:00,18.48,18.56,18.48,18.5,26900.0,16.3319,16.4026,16.3319,16.3496,26900.0
2004-10-26 12:30:00,18.52,18.59,18.51,18.53,39500.0,16.3672,16.4291,16.3584,16.3761,39500.0
2004-10-26 13:00:00,18.51,18.57,18.49,18.53,68800.0,16.3584,16.4114,16.3407,16.3761,68800.0
2004-10-26 13:30:00,18.53,18.55,18.46,18.54,57700.0,16.3761,16.3938,16.3142,16.3849,57700.0
2004-10-26 14:00:00,18.54,18.6,18.52,18.52,40200.0,16.3849,16.4379,16.3672,16.3672,40200.0
2004-10-26 14:30:00,18.5,18.55,18.47,18.53,66200.0,16.3496,16.3938,16.3231,16.3761,66200.0
2004-10-26 15:00:00,18.54,18.59,18.53,18.57,53400.0,16.3849,16.4291,16.3761,16.4114,53400.0
2004-10-26 15:30:00,18.57,18.65,18.55,18.65,86800.0,16.4114,16.4821,16.3938,16.4821,86800.0
2004-10-27 09:30:00,18.64,18.87,18.64,18.67,55300.0,16.4733,16.6766,16.4733,16.4998,55300.0
2004-10-27 10:00:00,18.66,18.75,18.56,18.73,45100.0,16.491,16.5705,16.4026,16.5528,45100.0
2004-10-27 10:30:00,18.72,18.79,18.68,18.74,48400.0,16.544,16.6059,16.5086,16.5617,48400.0
2004-10-27 11:00:00,18.74,18.83,18.73,18.76,62400.0,16.5617,16.6412,16.5528,16.5793,62400.0
2004-10-27 11:30:00,18.76,18.83,18.76,18.8,29700.0,16.5793,16.6412,16.5793,16.6147,29700.0
2004-10-27 12:00:00,18.81,18.84,18.73,18.81,67600.0,16.6235,16.65,16.5528,16.6235,67600.0
2004-10-27 12:30:00,18.82,18.87,18.8,18.86,25300.0,16.6324,16.6766,16.6147,16.6677,25300.0
2004-10-27 13:00:00,18.86,19.02,18.86,18.97,80300.0,16.6677,16.8091,16.6677,16.7649,80300.0
2004-10-27 13:30:00,18.91,19.09,18.89,19.05,107500.0,16.7119,16.871,16.6942,16.8356,107500.0
2004-10-27 14:00:00,19.04,19.14,19.01,19.11,61700.0,16.8268,16.9152,16.8003,16.8887,61700.0
2004-10-27 14:30:00,19.11,19.2,19.1,19.17,69600.0,16.8887,16.9682,16.8798,16.9417,69600.0
2004-10-27 15:00:00,19.17,19.25,19.16,19.23,106900.0,16.9417,17.0124,16.9329,16.9947,106900.0
2004-10-27 15:30:00,19.23,19.25,19.17,19.21,104100.0,16.9947,17.0124,16.9417,16.977,104100.0
2004-10-28 09:30:00,19.19,19.26,19.06,19.22,113300.0,16.9594,17.0212,16.8445,16.9859,113300.0
2004-10-28 10:00:00,19.22,19.32,19.03,19.09,92100.0,16.9859,17.0743,16.818,16.871,92100.0
2004-10-28 10:30:00,19.09,19.14,19.06,19.11,54000.0,16.871,16.9152,16.8445,16.8887,54000.0
2004-10-28 11:00:00,19.12,19.22,19.07,19.19,69800.0,16.8975,16.9859,16.8533,16.9594,69800.0
2004-10-28 11:30:00,19.2,19.2,19.1,19.16,62500.0,16.9682,16.9682,16.8798,16.9329,62500.0
2004-10-28 12:00:00,19.16,19.17,18.98,19.03,41500.0,16.9329,16.9417,16.7738,16.818,41500.0
2004-10-28 12:30:00,19.04,19.14,19.03,19.05,37300.0,16.8268,16.9152,16.818,16.8356,37300.0
2004-10-28 13:00:00,19.07,19.16,19.03,19.15,29000.0,16.8533,16.9329,16.818,16.924,29000.0
2004-10-28 13:30:00,19.15,19.18,19.14,19.15,29300.0,16.924,16.9505,16.9152,16.924,29300.0
2004-10-28 14:00:00,19.15,19.16,19.11,19.15,29600.0,16.924,16.9329,16.8887,16.924,29600.0
2004-10-28 14:30:00,19.14,19.15,19.06,19.06,29200.0,16.9152,16.924,16.8445,16.8445,29200.0
2004-10-28 15:00:00,19.06,19.09,19.05,19.07,29000.0,16.8445,16.871,16.8356,16.8533,29000.0
2004-10-28 15:30:00,19.08,19.12,19.06,19.11,90800.0,16.8621,16.8975,16.8445,16.8887,90800.0
2004-10-29 09:30:00,18.94,19.12,18.83,19.12,129300.0,16.7384,16.8975,16.6412,16.8975,129300.0
2004-10-29 10:00:00,19.11,19.13,18.97,19.01,50800.0,16.8887,16.9063,16.7649,16.8003,50800.0
2004-10-29 10:30:00,19.01,19.05,18.93,18.96,55000.0,16.8003,16.8356,16.7296,16.7561,55000.0
2004-10-29 11:00:00,18.94,19.11,18.88,19.04,66700.0,16.7384,16.8887,16.6854,16.8268,66700.0
2004-10-29 11:30:00,19.03,19.05,18.94,18.98,37500.0,16.818,16.8356,16.7384,16.7738,37500.0
2004-10-29 12:00:00,19.0,19.08,18.99,19.07,23300.0,16.7914,16.8621,16.7826,16.8533,23300.0
2004-10-29 12:30:00,19.06,19.1,19.0,19.02,25300.0,16.8445,16.8798,16.7914,16.8091,25300.0
2004-10-29 13:00:00,19.02,19.06,19.0,19.02,17000.0,16.8091,16.8445,16.7914,16.8091,17000.0
2004-10-29 13:30:00,19.01,19.11,19.0,19.0,57700.0,16.8003,16.8887,16.7914,16.7914,57700.0
2004-10-29 14:00:00,19.0,19.05,19.0,19.0,27800.0,16.7914,16.8356,16.7914,16.7914,27800.0
2004-10-29 14:30:00,18.99,19.1,18.99,19.1,44500.0,16.7826,16.8798,16.7826,16.8798,44500.0
2004-10-29 15:00:00,19.1,19.14,19.09,19.13,47600.0,16.8798,16.9152,16.871,16.9063,47600.0
2004-10-29 15:30:00,19.13,19.23,19.12,19.18,124800.0,16.9063,16.9947,16.8975,16.9505,124800.0
2004-11-01 09:30:00,19.6,20.5,19.32,20.49,526000.0,17.3217,18.1171,17.0743,18.1083,526000.0
2004-11-01 10:00:00,20.5,21.0,20.39,20.71,612000.0,18.1171,18.559,18.0199,18.3027,612000.0
2004-11-01 10:30:00,20.71,20.73,20.46,20.46,218800.0,18.3027,18.3204,18.0817,18.0817,218800.0
2004-11-01 11:00:00,20.47,20.55,20.32,20.44,294700.0,18.0906,18.1613,17.958,18.0641,294700.0
2004-11-01 11:30:00,20.43,20.48,20.33,20.43,112600.0,18.0552,18.0994,17.9669,18.0552,112600.0
2004-11-01 12:00:00,20.44,20.44,20.03,20.11,153600.0,18.0641,18.0641,17.7017,17.7724,153600.0
2004-11-01 12:30:00,20.09,20.11,20.0,20.0,64100.0,17.7547,17.7724,17.6752,17.6752,64100.0
2004-11-01 13:00:00,20.0,20.03,19.9,19.94,109100.0,17.6752,17.7017,17.5868,17.6222,109100.0
2004-11-01 13:30:00,19.95,19.97,19.87,19.92,89000.0,17.631,17.6487,17.5603,17.6045,89000.0
2004-11-01 14:00:00,19.92,19.95,19.6,19.64,123800.0,17.6045,17.631,17.3217,17.3571,123800.0
2004-11-01 14:30:00,19.64,20.19,19.6,20.13,256800.0,17.3571,17.8431,17.3217,17.7901,256800.0
2004-11-01 15:00:00,20.13,20.45,20.03,20.35,266700.0,17.7901,18.0729,17.7017,17.9845,266700.0
2004-11-01 15:30:00,20.35,20.42,20.29,20.35,333300.0,17.9845,18.0464,17.9315,17.9845,333300.0
2004-11-02 09:30:00,20.35,20.49,20.22,20.43,136600.0,17.9845,18.1083,17.8696,18.0552,136600.0
2004-11-02 10:00:00,20.44,20.44,20.33,20.35,97200.0,18.0641,18.0641,17.9669,17.9845,97200.0
2004-11-02 10:30:00,20.35,20.41,20.35,20.39,87600.0,17.9845,18.0376,17.9845,18.0199,87600.0
2004-11-02 11:00:00,20.39,20.39,20.36,20.36,50600.0,18.0199,18.0199,17.9934,17.9934,50600.0
2004-11-02 11:30:00,20.36,20.37,20.28,20.28,54900.0,17.9934,18.0022,17.9227,17.9227,54900.0
2004-11-02 12:00:00,20.29,20.29,20.17,20.19,58600.0,17.9315,17.9315,17.8254,17.8431,58600.0
2004-11-02 12:30:00,20.19,20.3,20.19,20.21,62200.0,17.8431,17.9403,17.8431,17.8608,62200.0
2004-11-02 13:00:00,20.21,20.29,20.19,20.28,37600.0,17.8608,17.9315,17.8431,17.9227,37600.0
2004-11-02 13:30:00,20.27,20.28,20.18,20.21,42600.0,17.9138,17.9227,17.8343,17.8608,42600.0
2004-11-02 14:00:00,20.22,20.22,20.04,20.11,177800.0,17.8696,17.8696,17.7106,17.7724,177800.0
2004-11-02 14:30:00,20.11,20.12,19.87,19.98,134500.0,17.7724,17.7813,17.5603,17.6575,134500.0
2004-11-02 15:00:00,19.99,19.99,19.56,19.56,289200.0,17.6664,17.6664,17.2864,17.2864,289200.0
2004-11-02 15:30:00,19.56,19.69,19.5,19.69,443300.0,17.2864,17.4012,17.2333,17.4012,443300.0
2004-11-03 09:30:00,21.22,21.93,20.89,21.2,423400.0,18.7534,19.3809,18.4618,18.7357,423400.0
2004-11-03 10:00:00,21.2,21.45,20.98,21.08,641900.0,18.7357,18.9567,18.5413,18.6297,641900.0
2004-11-03 10:30:00,21.05,21.21,21.04,21.1,265600.0,18.6032,18.7446,18.5943,18.6473,265600.0
2004-11-03 11:00:00,21.08,21.1,21.0,21.09,336900.0,18.6297,18.6473,18.559,18.6385,336900.0
2004-11-03 11:30:00,21.07,21.24,21.07,21.18,84200.0,18.6208,18.7711,18.6208,18.718,84200.0
2004-11-03 12:00:00,21.19,21.22,21.04,21.07,83000.0,18.7269,18.7534,18.5943,18.6208,83000.0
2004-11-03 12:30:00,21.06,21.1,21.05,21.07,109900.0,18.612,18.6473,18.6032,18.6208,109900.0
2004-11-03 13:00:00,21.07,21.1,21.02,21.1,75500.0,18.6208,18.6473,18.5766,18.6473,75500.0
2004-11-03 13:30:00,21.1,21.1,21.05,21.09,36700.0,18.6473,18.6473,18.6032,18.6385,36700.0
2004-11-03 14:00:00,21.1,21.13,21.07,21.11,125100.0,18.6473,18.6739,18.6208,18.6562,125100.0
2004-11-03 14:30:00,21.1,21.24,21.1,21.24,185100.0,18.6473,18.7711,18.6473,18.7711,185100.0
2004-11-03 15:00:00,21.24,21.25,21.11,21.13,96500.0,18.7711,18.7799,18.6562,18.6739,96500.0
2004-11-03 15:30:00,21.14,21.27,21.12,21.25,264600.0,18.6827,18.7976,18.665,18.7799,264600.0
2004-11-04 09:30:00,21.85,21.88,21.59,21.84,432500.0,19.3102,19.3367,19.0804,19.3013,432500.0
2004-11-04 10:00:00,21.83,21.94,21.8,21.82,264500.0,19.2925,19.3897,19.266,19.2837,264500.0
2004-11-04 10:30:00,21.84,21.85,21.48,21.48,209000.0,19.3013,19.3102,18.9832,18.9832,209000.0
2004-11-04 11:00:00,21.49,21.67,21.48,21.6,276500.0,18.992,19.1511,18.9832,19.0892,276500.0
2004-11-04 11:30:00,21.6,21.79,21.59,21.74,215000.0,19.0892,19.2571,19.0804,19.213,215000.0
2004-11-04 12:00:00,21.75,21.96,21.75,21.95,166600.0,19.2218,19.4074,19.2218,19.3985,166600.0
2004-11-04 12:30:00,21.95,22.07,21.93,22.03,210700.0,19.3985,19.5046,19.3809,19.4692,210700.0
2004-11-04 13:00:00,22.04,22.2,22.0,22.2,161900.0,19.4781,19.6195,19.4427,19.6195,161900.0
2004-11-04 13:30:00,22.19,22.39,22.16,22.29,197800.0,19.6106,19.7874,19.5841,19.699,197800.0
2004-11-04 14:00:00,22.29,22.29,22.09,22.15,197000.0,19.699,19.699,19.5223,19.5753,197000.0
2004-11-04 14:30:00,22.15,22.32,22.15,22.27,182200.0,19.5753,19.7255,19.5753,19.6813,182200.0
2004-11-04 15:00:00,22.27,22.39,22.26,22.36,253600.0,19.6813,19.7874,19.6725,19.7609,253600.0
2004-11-04 15:30:00,22.35,22.5,22.33,22.47,253900.0,19.752,19.8846,19.7344,19.8581,253900.0
2004-11-05 09:30:00,22.69,22.94,22.57,22.86,155200.0,20.0525,20.2735,19.9465,20.2028,155200.0
2004-11-05 10:00:00,22.81,22.92,22.75,22.89,117000.0,20.1586,20.2558,20.1056,20.2293,117000.0
2004-11-05 10:30:00,22.9,22.92,22.77,22.89,102100.0,20.2381,20.2558,20.1232,20.2293,102100.0
2004-11-05 11:00:00,22.88,22.88,22.75,22.78,98200.0,20.2204,20.2204,20.1056,20.1321,98200.0
2004-11-05 11:30:00,22.8,22.87,22.62,22.63,97400.0,20.1497,20.2116,19.9907,19.9995,97400.0
2004-11-05 12:00:00,22.62,22.65,22.53,22.53,64100.0,19.9907,20.0172,19.9111,19.9111,64100.0
2004-11-05 12:30:00,22.54,22.54,22.46,22.53,80000.0,19.92,19.92,19.8493,19.9111,80000.0
2004-11-05 13:00:00,22.52,22.53,22.4,22.41,101300.0,19.9023,19.9111,19.7962,19.8051,101300.0
2004-11-05 13:30:00,22.41,22.47,22.38,22.42,55000.0,19.8051,19.8581,19.7786,19.8139,55000.0
2004-11-05 14:00:00,22.41,22.42,22.33,22.35,44700.0,19.8051,19.8139,19.7344,19.752,44700.0
2004-11-05 14:30:00,22.36,22.39,22.32,22.39,62200.0,19.7609,19.7874,19.7255,19.7874,62200.0
2004-11-05 15:00:00,22.39,22.39,22.29,22.3,93900.0,19.7874,19.7874,19.699,19.7079,93900.0
2004-11-05 15:30:00,22.31,22.38,22.3,22.37,151300.0,19.7167,19.7786,19.7079,19.7697,151300.0
2004-11-08 09:30:00,22.4,22.52,22.16,22.35,141300.0,19.7962,19.9023,19.5841,19.752,141300.0
2004-11-08 10:00:00,22.36,22.47,22.29,22.36,82200.0,19.7609,19.8581,19.699,19.7609,82200.0
2004-11-08 10:30:00,22.33,22.48,22.33,22.47,84000.0,19.7344,19.8669,19.7344,19.8581,84000.0
2004-11-08 11:00:00,22.42,22.47,22.33,22.35,72200.0,19.8139,19.8581,19.7344,19.752,72200.0
2004-11-08 11:30:00,22.35,22.4,22.26,22.3,79500.0,19.752,19.7962,19.6725,19.7079,79500.0
2004-11-08 12:00:00,22.31,22.39,22.31,22.36,52400.0,19.7167,19.7874,19.7167,19.7609,52400.0
2004-11-08 12:30:00,22.36,22.36,22.2,22.35,196500.0,19.7609,19.7609,19.6195,19.752,196500.0
2004-11-08 13:00:00,22.35,22.35,22.29,22.3,41700.0,19.752,19.752,19.699,19.7079,41700.0
2004-11-08 13:30:00,22.3,22.3,22.2,22.28,48800.0,19.7079,19.7079,19.6195,19.6902,48800.0
2004-11-08 14:00:00,22.28,22.29,22.26,22.28,55000.0,19.6902,19.699,19.6725,19.6902,55000.0
2004-11-08 14:30:00,22.28,22.3,22.27,22.29,67600.0,19.6902,19.7079,19.6813,19.699,67600.0
2004-11-08 15:00:00,22.29,22.29,22.2,22.23,54200.0,19.699,19.699,19.6195,19.646,54200.0
2004-11-08 15:30:00,22.23,22.31,22.21,22.27,73300.0,19.646,19.7167,19.6283,19.6813,73300.0
2004-11-09 09:30:00,22.5,22.89,22.5,22.83,311100.0,19.8846,20.2293,19.8846,20.1763,311100.0
2004-11-09 10:00:00,22.88,23.11,22.84,22.92,351400.0,20.2204,20.4237,20.1851,20.2558,351400.0
2004-11-09 10:30:00,22.91,22.93,22.75,22.93,129600.0,20.247,20.2646,20.1056,20.2646,129600.0
2004-11-09 11:00:00,22.93,22.95,22.76,22.82,227300.0,20.2646,20.2823,20.1144,20.1674,227300.0
2004-11-09 11:30:00,22.82,22.86,22.77,22.79,137900.0,20.1674,20.2028,20.1232,20.1409,137900.0
2004-11-09 12:00:00,22.79,22.8,22.68,22.78,138300.0,20.1409,20.1497,20.0437,20.1321,138300.0
2004-11-09 12:30:00,22.78,22.78,22.68,22.7,67000.0,20.1321,20.1321,20.0437,20.0614,67000.0
2004-11-09 13:00:00,22.71,22.86,22.71,22.83,118200.0,20.0702,20.2028,20.0702,20.1763,118200.0
2004-11-09 13:30:00,22.81,23.1,22.8,23.1,154500.0,20.1586,20.4149,20.1497,20.4149,154500.0
2004-11-09 14:00:00,23.1,23.2,23.01,23.01,129500.0,20.4149,20.5032,20.3353,20.3353,129500.0
2004-11-09 14:30:00,23.0,23.0,22.87,22.89,92000.0,20.3265,20.3265,20.2116,20.2293,92000.0
2004-11-09 15:00:00,22.89,22.98,22.83,22.88,183400.0,20.2293,20.3088,20.1763,20.2204,183400.0
2004-11-09 15:30:00,22.89,22.9,22.74,22.8,165100.0,20.2293,20.2381,20.0967,20.1497,165100.0
2004-11-10 09:30:00,22.76,22.77,22.38,22.67,99400.0,20.1144,20.1232,19.7786,20.0349,99400.0
2004-11-10 10:00:00,22.69,22.99,22.68,22.88,155000.0,20.0525,20.3177,20.0437,20.2204,155000.0
2004-11-10 10:30:00,22.88,22.88,22.69,22.71,55900.0,20.2204,20.2204,20.0525,20.0702,55900.0
2004-11-10 11:00:00,22.71,22.74,22.61,22.69,88800.0,20.0702,20.0967,19.9818,20.0525,88800.0
2004-11-10 11:30:00,22.67,22.72,22.64,22.67,50500.0,20.0349,20.079,20.0083,20.0349,50500.0
2004-11-10 12:00:00,22.67,22.75,22.66,22.66,170800.0,20.0349,20.1056,20.026,20.026,170800.0
2004-11-10 12:30:00,22.66,22.66,22.56,22.62,64300.0,20.026,20.026,19.9376,19.9907,64300.0
2004-11-10 13:00:00,22.61,22.62,22.51,22.56,59400.0,19.9818,19.9907,19.8934,19.9376,59400.0
2004-11-10 13:30:00,22.57,22.57,22.5,22.51,61300.0,19.9465,19.9465,19.8846,19.8934,61300.0
2004-11-10 14:00:00,22.52,22.6,22.49,22.55,157100.0,19.9023,19.973,19.8758,19.9288,157100.0
2004-11-10 14:30:00,22.55,22.55,22.46,22.49,121100.0,19.9288,19.9288,19.8493,19.8758,121100.0
2004-11-10 15:00:00,22.49,22.5,22.38,22.48,94000.0,19.8758,19.8846,19.7786,19.8669,94000.0
2004-11-10 15:30:00,22.47,22.62,22.44,22.54,223600.0,19.8581,19.9907,19.8316,19.92,223600.0
2004-11-11 09:30:00,22.5,22.55,22.27,22.41,75000.0,19.8846,19.9288,19.6813,19.8051,75000.0
2004-11-11 10:00:00,22.41,22.49,22.33,22.48,57700.0,19.8051,19.8758,19.7344,19.8669,57700.0
2004-11-11 10:30:00,22.47,22.5,22.44,22.45,46400.0,19.8581,19.8846,19.8316,19.8404,46400.0
2004-11-11 11:00:00,22.44,22.65,22.44,22.65,71900.0,19.8316,20.0172,19.8316,20.0172,71900.0
2004-11-11 11:30:00,22.66,22.69,22.65,22.69,31300.0,20.026,20.0525,20.0172,20.0525,31300.0
2004-11-11 12:00:00,22.68,22.72,22.67,22.69,52100.0,20.0437,20.079,20.0349,20.0525,52100.0
2004-11-11 12:30:00,22.71,22.74,22.61,22.65,38000.0,20.0702,20.0967,19.9818,20.0172,38000.0
2004-11-11 13:00:00,22.63,22.64,22.54,22.57,46900.0,19.9995,20.0083,19.92,19.9465,46900.0
2004-11-11 13:30:00,22.53,22.61,22.53,22.6,62400.0,19.9111,19.9818,19.9111,19.973,62400.0
2004-11-11 14:00:00,22.58,22.63,22.57,22.6,42000.0,19.9553,19.9995,19.9465,19.973,42000.0
2004-11-11 14:30:00,22.6,22.6,22.55,22.57,30600.0,19.973,19.973,19.9288,19.9465,30600.0
2004-11-11 15:00:00,22.57,22.58,22.55,22.57,61900.0,19.9465,19.9553,19.9288,19.9465,61900.0
2004-11-11 15:30:00,22.58,22.71,22.57,22.67,114000.0,19.9553,20.0702,19.9465,20.0349,114000.0
2004-11-12 09:30:00,22.6,22.7,22.5,22.7,57400.0,19.973,20.0614,19.8846,20.0614,57400.0
2004-11-12 10:00:00,22.71,22.71,22.51,22.61,53700.0,20.0702,20.0702,19.8934,19.9818,53700.0
2004-11-12 10:30:00,22.63,22.65,22.5,22.54,59600.0,19.9995,20.0172,19.8846,19.92,59600.0
2004-11-12 11:00:00,22.5,22.69,22.5,22.63,26600.0,19.8846,20.0525,19.8846,19.9995,26600.0
2004-11-12 11:30:00,22.63,22.63,22.54,22.55,25000.0,19.9995,19.9995,19.92,19.9288,25000.0
2004-11-12 12:00:00,22.55,22.65,22.55,22.65,37000.0,19.9288,20.0172,19.9288,20.0172,37000.0
2004-11-12 12:30:00,22.65,22.75,22.62,22.72,97100.0,20.0172,20.1056,19.9907,20.079,97100.0
2004-11-12 13:00:00,22.72,22.8,22.72,22.8,24900.0,20.079,20.1497,20.079,20.1497,24900.0
2004-11-12 13:30:00,22.8,22.84,22.77,22.79,62800.0,20.1497,20.1851,20.1232,20.1409,62800.0
2004-11-12 14:00:00,22.79,22.8,22.73,22.77,33800.0,20.1409,20.1497,20.0879,20.1232,33800.0
2004-11-12 14:30:00,22.79,22.86,22.79,22.85,61800.0,20.1409,20.2028,20.1409,20.1939,61800.0
2004-11-12 15:00:00,22.85,22.9,22.81,22.89,113800.0,20.1939,20.2381,20.1586,20.2293,113800.0
2004-11-12 15:30:00,22.89,22.98,22.86,22.98,170000.0,20.2293,20.3088,20.2028,20.3088,170000.0
2004-11-15 09:30:00,23.1,23.28,22.95,23.25,88900.0,20.4149,20.5739,20.2823,20.5474,88900.0
2004-11-15 10:00:00,23.25,23.5,23.25,23.46,85700.0,20.5474,20.7684,20.5474,20.733,85700.0
2004-11-15 10:30:00,23.46,23.49,23.33,23.43,73300.0,20.733,20.7595,20.6181,20.7065,73300.0
2004-11-15 11:00:00,23.44,23.49,23.38,23.38,57100.0,20.7153,20.7595,20.6623,20.6623,57100.0
2004-11-15 11:30:00,23.38,23.52,23.37,23.51,74500.0,20.6623,20.786,20.6535,20.7772,74500.0
2004-11-15 12:00:00,23.53,23.58,23.5,23.53,76200.0,20.7949,20.8391,20.7684,20.7949,76200.0
2004-11-15 12:30:00,23.52,23.58,23.5,23.55,50500.0,20.786,20.8391,20.7684,20.8126,50500.0
2004-11-15 13:00:00,23.55,23.65,23.54,23.63,82200.0,20.8126,20.9009,20.8037,20.8833,82200.0
2004-11-15 13:30:00,23.63,23.64,23.55,23.6,48500.0,20.8833,20.8921,20.8126,20.8567,48500.0
2004-11-15 14:00:00,23.59,23.63,23.52,23.53,72000.0,20.8479,20.8833,20.786,20.7949,72000.0
2004-11-15 14:30:00,23.54,23.59,23.49,23.5,57500.0,20.8037,20.8479,20.7595,20.7684,57500.0
2004-11-15 15:00:00,23.5,23.63,23.49,23.62,99000.0,20.7684,20.8833,20.7595,20.8744,99000.0
2004-11-15 15:30:00,23.62,23.63,23.49,23.53,197900.0,20.8744,20.8833,20.7595,20.7949,197900.0
2004-11-16 09:30:00,23.63,23.69,23.4,23.47,94400.0,20.8833,20.9363,20.68,20.7419,94400.0
2004-11-16 10:00:00,23.46,23.5,23.41,23.44,45300.0,20.733,20.7684,20.6888,20.7153,45300.0
2004-11-16 10:30:00,23.44,23.45,23.36,23.41,46200.0,20.7153,20.7242,20.6446,20.6888,46200.0
2004-11-16 11:00:00,23.41,23.44,23.34,23.34,38300.0,20.6888,20.7153,20.627,20.627,38300.0
2004-11-16 11:30:00,23.32,23.32,23.25,23.29,49100.0,20.6093,20.6093,20.5474,20.5828,49100.0
2004-11-16 12:00:00,23.28,23.3,23.26,23.29,36000.0,20.5739,20.5916,20.5563,20.5828,36000.0
2004-11-16 12:30:00,23.29,23.3,23.26,23.29,34200.0,20.5828,20.5916,20.5563,20.5828,34200.0
2004-11-16 13:00:00,23.29,23.32,23.26,23.28,99200.0,20.5828,20.6093,20.5563,20.5739,99200.0
2004-11-16 13:30:00,23.29,23.3,23.21,23.21,38900.0,20.5828,20.5916,20.5121,20.5121,38900.0
2004-11-16 14:00:00,23.22,23.27,23.2,23.25,47100.0,20.5209,20.5651,20.5032,20.5474,47100.0
2004-11-16 14:30:00,23.25,23.28,23.17,23.2,77900.0,20.5474,20.5739,20.4767,20.5032,77900.0
2004-11-16 15:00:00,23.2,23.3,23.19,23.28,76900.0,20.5032,20.5916,20.4944,20.5739,76900.0
2004-11-16 15:30:00,23.27,23.32,23.22,23.31,153500.0,20.5651,20.6093,20.5209,20.6005,153500.0
2004-11-17 09:30:00,23.41,23.65,23.41,23.5,77500.0,20.6888,20.9009,20.6888,20.7684,77500.0
2004-11-17 10:00:00,23.5,23.7,23.5,23.6,54600.0,20.7684,20.9451,20.7684,20.8567,54600.0
2004-11-17 10:30:00,23.61,23.61,23.54,23.58,46600.0,20.8656,20.8656,20.8037,20.8391,46600.0
2004-11-17 11:00:00,23.58,23.66,23.55,23.59,88700.0,20.8391,20.9098,20.8126,20.8479,88700.0
2004-11-17 11:30:00,23.59,23.61,23.54,23.56,62100.0,20.8479,20.8656,20.8037,20.8214,62100.0
2004-11-17 12:00:00,23.56,23.58,23.55,23.56,25900.0,20.8214,20.8391,20.8126,20.8214,25900.0
2004-11-17 12:30:00,23.56,23.62,23.55,23.61,43900.0,20.8214,20.8744,20.8126,20.8656,43900.0
2004-11-17 13:00:00,23.6,23.63,23.57,23.58,17200.0,20.8567,20.8833,20.8302,20.8391,17200.0
2004-11-17 13:30:00,23.57,23.57,23.47,23.49,38000.0,20.8302,20.8302,20.7419,20.7595,38000.0
2004-11-17 14:00:00,23.5,23.53,23.43,23.45,75500.0,20.7684,20.7949,20.7065,20.7242,75500.0
2004-11-17 14:30:00,23.46,23.5,23.4,23.46,62100.0,20.733,20.7684,20.68,20.733,62100.0
2004-11-17 15:00:00,23.46,23.48,23.39,23.39,36900.0,20.733,20.7507,20.6712,20.6712,36900.0
2004-11-17 15:30:00,23.39,23.46,23.39,23.43,123100.0,20.6712,20.733,20.6712,20.7065,123100.0
2004-11-18 09:30:00,23.58,23.68,23.39,23.6,64800.0,20.8391,20.9274,20.6712,20.8567,64800.0
2004-11-18 10:00:00,23.59,23.59,23.42,23.54,41400.0,20.8479,20.8479,20.6977,20.8037,41400.0
2004-11-18 10:30:00,23.55,23.61,23.53,23.53,35500.0,20.8126,20.8656,20.7949,20.7949,35500.0
2004-11-18 11:00:00,23.52,23.52,23.42,23.45,23800.0,20.786,20.786,20.6977,20.7242,23800.0
2004-11-18 11:30:00,23.44,23.47,23.37,23.4,36100.0,20.7153,20.7419,20.6535,20.68,36100.0
2004-11-18 12:00:00,23.39,23.44,23.33,23.39,39000.0,20.6712,20.7153,20.6181,20.6712,39000.0
2004-11-18 12:30:00,23.41,23.45,23.34,23.41,43800.0,20.6888,20.7242,20.627,20.6888,43800.0
2004-11-18 13:00:00,23.39,23.42,23.34,23.37,32000.0,20.6712,20.6977,20.627,20.6535,32000.0
2004-11-18 13:30:00,23.37,23.44,23.32,23.44,19200.0,20.6535,20.7153,20.6093,20.7153,19200.0
2004-11-18 14:00:00,23.44,23.44,23.34,23.34,24600.0,20.7153,20.7153,20.627,20.627,24600.0
2004-11-18 14:30:00,23.33,23.38,23.32,23.37,31500.0,20.6181,20.6623,20.6093,20.6535,31500.0
2004-11-18 15:00:00,23.36,23.39,23.34,23.36,44700.0,20.6446,20.6712,20.627,20.6446,44700.0
2004-11-18 15:30:00,23.35,23.4,23.33,23.39,58000.0,20.6358,20.68,20.6181,20.6712,58000.0
2004-11-19 09:30:00,23.42,23.49,23.14,23.21,61600.0,20.6977,20.7595,20.4502,20.5121,61600.0
2004-11-19 10:00:00,23.23,23.25,22.97,23.08,50200.0,20.5298,20.5474,20.3,20.3972,50200.0
2004-11-19 10:30:00,23.09,23.09,22.94,23.09,52700.0,20.406,20.406,20.2735,20.406,52700.0
2004-11-19 11:00:00,23.09,23.21,23.05,23.18,29500.0,20.406,20.5121,20.3707,20.4856,29500.0
2004-11-19 11:30:00,23.18,23.2,23.14,23.18,20200.0,20.4856,20.5032,20.4502,20.4856,20200.0
2004-11-19 12:00:00,23.18,23.22,23.14,23.22,23600.0,20.4856,20.5209,20.4502,20.5209,23600.0
2004-11-19 12:30:00,23.23,23.29,23.21,23.27,26600.0,20.5298,20.5828,20.5121,20.5651,26600.0
2004-11-19 13:00:00,23.27,23.28,23.21,23.23,23400.0,20.5651,20.5739,20.5121,20.5298,23400.0
2004-11-19 13:30:00,23.23,23.23,23.18,23.19,18100.0,20.5298,20.5298,20.4856,20.4944,18100.0
2004-11-19 14:00:00,23.19,23.24,23.17,23.22,38300.0,20.4944,20.5386,20.4767,20.5209,38300.0
2004-11-19 14:30:00,23.22,23.28,23.22,23.25,29800.0,20.5209,20.5739,20.5209,20.5474,29800.0
2004-11-19 15:00:00,23.25,23.36,23.25,23.27,48600.0,20.5474,20.6446,20.5474,20.5651,48600.0
2004-11-19 15:30:00,23.28,23.34,23.27,23.27,62700.0,20.5739,20.627,20.5651,20.5651,62700.0
2004-11-22 09:30:00,23.06,23.18,22.88,22.93,57800.0,20.3795,20.4856,20.2204,20.2646,57800.0
2004-11-22 10:00:00,22.93,23.08,22.91,23.06,32000.0,20.2646,20.3972,20.247,20.3795,32000.0
2004-11-22 10:30:00,23.03,23.04,22.93,23.01,16300.0,20.353,20.3618,20.2646,20.3353,16300.0
2004-11-22 11:00:00,23.02,23.09,22.99,23.04,26000.0,20.3442,20.406,20.3177,20.3618,26000.0
2004-11-22 11:30:00,23.04,23.08,23.02,23.08,19100.0,20.3618,20.3972,20.3442,20.3972,19100.0
2004-11-22 12:00:00,23.08,23.12,23.08,23.08,15500.0,20.3972,20.4325,20.3972,20.3972,15500.0
2004-11-22 12:30:00,23.09,23.14,23.09,23.14,21800.0,20.406,20.4502,20.406,20.4502,21800.0
2004-11-22 13:00:00,23.14,23.23,23.14,23.22,31000.0,20.4502,20.5298,20.4502,20.5209,31000.0
2004-11-22 13:30:00,23.22,23.37,23.21,23.37,36100.0,20.5209,20.6535,20.5121,20.6535,36100.0
2004-11-22 14:00:00,23.37,23.44,23.37,23.4,46500.0,20.6535,20.7153,20.6535,20.68,46500.0
2004-11-22 14:30:00,23.4,23.41,23.3,23.3,24400.0,20.68,20.6888,20.5916,20.5916,24400.0
2004-11-22 15:00:00,23.28,23.37,23.25,23.35,29200.0,20.5739,20.6535,20.5474,20.6358,29200.0
2004-11-22 15:30:00,23.35,23.38,23.27,23.36,46400.0,20.6358,20.6623,20.5651,20.6446,46400.0
2004-11-23 09:30:00,23.28,23.49,23.28,23.48,53300.0,20.5739,20.7595,20.5739,20.7507,53300.0
2004-11-23 10:00:00,23.48,23.65,23.44,23.63,47300.0,20.7507,20.9009,20.7153,20.8833,47300.0
2004-11-23 10:30:00,23.63,23.65,23.37,23.43,31500.0,20.8833,20.9009,20.6535,20.7065,31500.0
2004-11-23 11:00:00,23.43,23.48,23.34,23.39,42900.0,20.7065,20.7507,20.627,20.6712,42900.0
2004-11-23 11:30:00,23.39,23.41,23.35,23.39,13200.0,20.6712,20.6888,20.6358,20.6712,13200.0
2004-11-23 12:00:00,23.39,23.57,23.39,23.54,32400.0,20.6712,20.8302,20.6712,20.8037,32400.0
2004-11-23 12:30:00,23.55,23.65,23.53,23.6,28100.0,20.8126,20.9009,20.7949,20.8567,28100.0
2004-11-23 13:00:00,23.61,23.63,23.58,23.59,30200.0,20.8656,20.8833,20.8391,20.8479,30200.0
2004-11-23 13:30:00,23.59,23.62,23.56,23.59,21800.0,20.8479,20.8744,20.8214,20.8479,21800.0
2004-11-23 14:00:00,23.59,23.75,23.59,23.74,47000.0,20.8479,20.9893,20.8479,20.9805,47000.0
2004-11-23 14:30:00,23.74,23.74,23.58,23.66,30100.0,20.9805,20.9805,20.8391,20.9098,30100.0
2004-11-23 15:00:00,23.66,23.7,23.61,23.66,44000.0,20.9098,20.9451,20.8656,20.9098,44000.0
2004-11-23 15:30:00,23.66,23.68,23.55,23.67,39900.0,20.9098,20.9274,20.8126,20.9186,39900.0
2004-11-24 09:30:00,23.71,23.9,23.6,23.88,108800.0,20.954,21.1219,20.8567,21.1042,108800.0
2004-11-24 10:00:00,23.87,23.87,23.67,23.68,64000.0,21.0954,21.0954,20.9186,20.9274,64000.0
2004-11-24 10:30:00,23.68,23.82,23.61,23.82,49300.0,20.9274,21.0512,20.8656,21.0512,49300.0
2004-11-24 11:00:00,23.81,23.83,23.77,23.82,22100.0,21.0423,21.06,21.007,21.0512,22100.0
2004-11-24 11:30:00,23.83,23.85,23.82,23.85,23600.0,21.06,21.0777,21.0512,21.0777,23600.0
2004-11-24 12:00:00,23.85,23.88,23.84,23.87,24800.0,21.0777,21.1042,21.0688,21.0954,24800.0
2004-11-24 12:30:00,23.87,23.89,23.84,23.87,20300.0,21.0954,21.113,21.0688,21.0954,20300.0
2004-11-24 13:00:00,23.86,24.0,23.8,23.95,131500.0,21.0865,21.2103,21.0335,21.1661,131500.0
2004-11-24 13:30:00,23.95,23.96,23.93,23.94,62700.0,21.1661,21.1749,21.1484,21.1572,62700.0
2004-11-24 14:00:00,23.95,23.96,23.91,23.93,20200.0,21.1661,21.1749,21.1307,21.1484,20200.0
2004-11-24 14:30:00,23.92,23.98,23.92,23.95,35600.0,21.1396,21.1926,21.1396,21.1661,35600.0
2004-11-24 15:00:00,23.94,23.98,23.92,23.98,23600.0,21.1572,21.1926,21.1396,21.1926,23600.0
2004-11-24 15:30:00,23.97,23.98,23.89,23.96,57400.0,21.1837,21.1926,21.113,21.1749,57400.0
2004-11-26 09:30:00,23.96,24.04,23.92,24.0,91500.0,21.1749,21.2456,21.1396,21.2103,91500.0
2004-11-26 10:00:00,24.0,24.15,24.0,24.15,39200.0,21.2103,21.3428,21.2103,21.3428,39200.0
2004-11-26 10:30:00,24.15,24.24,24.15,24.22,35600.0,21.3428,21.4224,21.3428,21.4047,35600.0
2004-11-26 11:00:00,24.22,24.25,24.22,24.24,22700.0,21.4047,21.4312,21.4047,21.4224,22700.0
2004-11-26 11:30:00,24.24,24.25,24.23,24.25,19700.0,21.4224,21.4312,21.4135,21.4312,19700.0
2004-11-26 12:00:00,24.24,24.34,24.24,24.34,41000.0,21.4224,21.5107,21.4224,21.5107,41000.0
2004-11-26 12:30:00,24.33,24.34,24.17,24.21,45100.0,21.5019,21.5107,21.3605,21.3958,45100.0
2004-11-26 13:00:00,24.24,24.24,24.19,24.19,10700.0,21.4224,21.4224,21.3782,21.3782,10700.0
2004-11-26 13:30:00,24.19,24.19,24.19,24.19,100.0,21.3782,21.3782,21.3782,21.3782,100.0
2004-11-26 14:00:00,24.19,24.19,24.19,24.19,0.0,21.3782,21.3782,21.3782,21.3782,0.0
2004-11-26 14:30:00,24.19,24.19,24.19,24.19,0.0,21.3782,21.3782,21.3782,21.3782,0.0
2004-11-26 15:00:00,24.19,24.19,24.19,24.19,0.0,21.3782,21.3782,21.3782,21.3782,0.0
2004-11-26 15:30:00,24.19,24.19,24.19,24.19,0.0,21.3782,21.3782,21.3782,21.3782,0.0
2004-11-29 09:30:00,24.44,24.49,24.25,24.44,106200.0,21.5991,21.6433,21.4312,21.5991,106200.0
2004-11-29 10:00:00,24.44,24.44,24.12,24.22,61600.0,21.5991,21.5991,21.3163,21.4047,61600.0
2004-11-29 10:30:00,24.22,24.29,24.21,24.23,79600.0,21.4047,21.4665,21.3958,21.4135,79600.0
2004-11-29 11:00:00,24.25,24.3,24.2,24.25,113200.0,21.4312,21.4754,21.387,21.4312,113200.0
2004-11-29 11:30:00,24.26,24.37,24.24,24.33,93600.0,21.44,21.5372,21.4224,21.5019,93600.0
2004-11-29 12:00:00,24.34,24.35,24.31,24.31,28300.0,21.5107,21.5196,21.4842,21.4842,28300.0
2004-11-29 12:30:00,24.31,24.47,24.3,24.45,63500.0,21.4842,21.6256,21.4754,21.6079,63500.0
2004-11-29 13:00:00,24.45,24.65,24.42,24.62,175700.0,21.6079,21.7847,21.5814,21.7582,175700.0
2004-11-29 13:30:00,24.61,24.65,24.56,24.6,102800.0,21.7493,21.7847,21.7052,21.7405,102800.0
2004-11-29 14:00:00,24.6,24.61,24.52,24.54,45500.0,21.7405,21.7493,21.6698,21.6875,45500.0
2004-11-29 14:30:00,24.54,24.87,24.53,24.77,167700.0,21.6875,21.9791,21.6786,21.8907,167700.0
2004-11-29 15:00:00,24.77,24.82,24.72,24.75,154800.0,21.8907,21.9349,21.8466,21.8731,154800.0
2004-11-29 15:30:00,24.75,24.77,24.68,24.75,121800.0,21.8731,21.8907,21.8112,21.8731,121800.0
2004-11-30 09:30:00,24.7,24.91,24.7,24.82,143100.0,21.8289,22.0145,21.8289,21.9349,143100.0
2004-11-30 10:00:00,24.82,24.94,24.82,24.82,127200.0,21.9349,22.041,21.9349,21.9349,127200.0
2004-11-30 10:30:00,24.82,24.94,24.82,24.85,53200.0,21.9349,22.041,21.9349,21.9614,53200.0
2004-11-30 11:00:00,24.85,24.9,24.81,24.88,50100.0,21.9614,22.0056,21.9261,21.988,50100.0
2004-11-30 11:30:00,24.88,24.95,24.87,24.95,70900.0,21.988,22.0498,21.9791,22.0498,70900.0
2004-11-30 12:00:00,24.95,24.95,24.9,24.94,78500.0,22.0498,22.0498,22.0056,22.041,78500.0
2004-11-30 12:30:00,24.92,24.92,24.86,24.9,46700.0,22.0233,22.0233,21.9703,22.0056,46700.0
2004-11-30 13:00:00,24.9,24.92,24.85,24.91,53300.0,22.0056,22.0233,21.9614,22.0145,53300.0
2004-11-30 13:30:00,24.89,24.89,24.77,24.79,75400.0,21.9968,21.9968,21.8907,21.9084,75400.0
2004-11-30 14:00:00,24.78,24.83,24.78,24.8,51100.0,21.8996,21.9438,21.8996,21.9173,51100.0
2004-11-30 14:30:00,24.81,24.81,24.75,24.76,85600.0,21.9261,21.9261,21.8731,21.8819,85600.0
2004-11-30 15:00:00,24.75,24.76,24.65,24.67,145200.0,21.8731,21.8819,21.7847,21.8024,145200.0
2004-11-30 15:30:00,24.67,24.89,24.65,24.87,261000.0,21.8024,21.9968,21.7847,21.9791,261000.0
2004-12-01 09:30:00,25.99,27.5,25.83,27.3,789100.0,22.9689,24.3034,22.8275,24.1267,789100.0
2004-12-01 10:00:00,27.35,28.0,27.08,27.08,1070100.0,24.1708,24.7453,23.9322,23.9322,1070100.0
2004-12-01 10:30:00,27.07,27.23,26.83,26.9,517500.0,23.9234,24.0648,23.7113,23.7732,517500.0
2004-12-01 11:00:00,26.9,27.09,26.6,26.69,392700.0,23.7732,23.9411,23.508,23.5876,392700.0
2004-12-01 11:30:00,26.69,26.85,26.6,26.79,182800.0,23.5876,23.729,23.508,23.6759,182800.0
2004-12-01 12:00:00,26.81,26.85,26.64,26.74,237900.0,23.6936,23.729,23.5434,23.6318,237900.0
2004-12-01 12:30:00,26.74,26.93,26.74,26.77,185000.0,23.6318,23.7997,23.6318,23.6583,185000.0
2004-12-01 13:00:00,26.78,26.8,26.75,26.79,133400.0,23.6671,23.6848,23.6406,23.6759,133400.0
2004-12-01 13:30:00,26.79,26.79,26.73,26.73,120600.0,23.6759,23.6759,23.6229,23.6229,120600.0
2004-12-01 14:00:00,26.73,26.73,26.56,26.56,167900.0,23.6229,23.6229,23.4727,23.4727,167900.0
2004-12-01 14:30:00,26.58,26.8,26.56,26.8,217600.0,23.4904,23.6848,23.4727,23.6848,217600.0
2004-12-01 15:00:00,26.8,26.98,26.8,26.92,325200.0,23.6848,23.8439,23.6848,23.7908,325200.0
2004-12-01 15:30:00,26.92,27.13,26.91,27.12,271800.0,23.7908,23.9764,23.782,23.9676,271800.0
2004-12-02 09:30:00,27.13,27.15,26.64,26.7,180600.0,23.9764,23.9941,23.5434,23.5964,180600.0
2004-12-02 10:00:00,26.71,26.8,26.69,26.75,116200.0,23.6052,23.6848,23.5876,23.6406,116200.0
2004-12-02 10:30:00,26.75,26.76,26.52,26.61,99100.0,23.6406,23.6494,23.4373,23.5169,99100.0
2004-12-02 11:00:00,26.61,26.7,26.57,26.58,65500.0,23.5169,23.5964,23.4815,23.4904,65500.0
2004-12-02 11:30:00,26.58,26.7,26.48,26.49,82000.0,23.4904,23.5964,23.402,23.4108,82000.0
2004-12-02 12:00:00,26.49,26.49,26.3,26.41,140400.0,23.4108,23.4108,23.2429,23.3401,140400.0
2004-12-02 12:30:00,26.43,26.46,26.29,26.43,67100.0,23.3578,23.3843,23.2341,23.3578,67100.0
2004-12-02 13:00:00,26.42,26.55,26.4,26.5,52000.0,23.349,23.4638,23.3313,23.4197,52000.0
2004-12-02 13:30:00,26.48,26.5,26.33,26.47,59700.0,23.402,23.4197,23.2694,23.3931,59700.0
2004-12-02 14:00:00,26.47,26.59,26.44,26.59,55400.0,23.3931,23.4992,23.3666,23.4992,55400.0
2004-12-02 14:30:00,26.6,26.67,26.55,26.66,68000.0,23.508,23.5699,23.4638,23.5611,68000.0
2004-12-02 15:00:00,26.68,26.72,26.65,26.68,92500.0,23.5787,23.6141,23.5522,23.5787,92500.0
2004-12-02 15:30:00,26.69,26.76,26.67,26.68,101400.0,23.5876,23.6494,23.5699,23.5787,101400.0
2004-12-03 09:30:00,26.66,26.77,26.47,26.48,121400.0,23.5611,23.6583,23.3931,23.402,121400.0
2004-12-03 10:00:00,26.5,26.5,26.35,26.44,151900.0,23.4197,23.4197,23.2871,23.3666,151900.0
2004-12-03 10:30:00,26.44,26.47,26.2,26.35,103600.0,23.3666,23.3931,23.1545,23.2871,103600.0
2004-12-03 11:00:00,26.36,26.45,26.32,26.35,62900.0,23.2959,23.3755,23.2606,23.2871,62900.0
2004-12-03 11:30:00,26.33,26.44,26.3,26.35,67100.0,23.2694,23.3666,23.2429,23.2871,67100.0
2004-12-03 12:00:00,26.35,26.42,26.26,26.38,52700.0,23.2871,23.349,23.2076,23.3136,52700.0
2004-12-03 12:30:00,26.37,26.43,26.32,26.33,64700.0,23.3048,23.3578,23.2606,23.2694,64700.0
2004-12-03 13:00:00,26.32,26.42,26.23,26.38,57900.0,23.2606,23.349,23.181,23.3136,57900.0
2004-12-03 13:30:00,26.38,26.38,26.31,26.33,57600.0,23.3136,23.3136,23.2517,23.2694,57600.0
2004-12-03 14:00:00,26.33,26.38,26.32,26.35,128300.0,23.2694,23.3136,23.2606,23.2871,128300.0
2004-12-03 14:30:00,26.36,26.36,26.21,26.22,101500.0,23.2959,23.2959,23.1634,23.1722,101500.0
2004-12-03 15:00:00,26.22,26.41,26.22,26.36,81400.0,23.1722,23.3401,23.1722,23.2959,81400.0
2004-12-03 15:30:00,26.37,26.46,26.31,26.41,131200.0,23.3048,23.3843,23.2517,23.3401,131200.0
2004-12-06 09:30:00,26.42,26.47,26.22,26.28,205500.0,23.349,23.3931,23.1722,23.2252,205500.0
2004-12-06 10:00:00,26.28,26.55,26.22,26.5,162100.0,23.2252,23.4638,23.1722,23.4197,162100.0
2004-12-06 10:30:00,26.49,26.59,26.46,26.51,84900.0,23.4108,23.4992,23.3843,23.4285,84900.0
2004-12-06 11:00:00,26.52,26.58,26.5,26.57,40900.0,23.4373,23.4904,23.4197,23.4815,40900.0
2004-12-06 11:30:00,26.57,26.61,26.53,26.56,65900.0,23.4815,23.5169,23.4462,23.4727,65900.0
2004-12-06 12:00:00,26.56,26.65,26.56,26.58,56900.0,23.4727,23.5522,23.4727,23.4904,56900.0
2004-12-06 12:30:00,26.59,26.64,26.58,26.61,51900.0,23.4992,23.5434,23.4904,23.5169,51900.0
2004-12-06 13:00:00,26.62,26.83,26.61,26.82,132400.0,23.5257,23.7113,23.5169,23.7025,132400.0
2004-12-06 13:30:00,26.83,26.97,26.82,26.84,83300.0,23.7113,23.835,23.7025,23.7201,83300.0
2004-12-06 14:00:00,26.83,26.98,26.82,26.97,145200.0,23.7113,23.8439,23.7025,23.835,145200.0
2004-12-06 14:30:00,26.97,27.36,26.97,27.35,336500.0,23.835,24.1797,23.835,24.1708,336500.0
2004-12-06 15:00:00,27.35,27.43,27.22,27.31,275700.0,24.1708,24.2415,24.056,24.1355,275700.0
2004-12-06 15:30:00,27.31,27.37,27.16,27.3,222800.0,24.1355,24.1885,24.0029,24.1267,222800.0
2004-12-07 09:30:00,27.53,27.93,27.53,27.78,162400.0,24.3299,24.6834,24.3299,24.5509,162400.0
2004-12-07 10:00:00,27.78,27.85,27.64,27.65,142500.0,24.5509,24.6127,24.4271,24.436,142500.0
2004-12-07 10:30:00,27.64,27.65,27.53,27.53,107600.0,24.4271,24.436,24.3299,24.3299,107600.0
2004-12-07 11:00:00,27.54,27.59,27.46,27.46,131300.0,24.3388,24.383,24.2681,24.2681,131300.0
2004-12-07 11:30:00,27.48,27.54,27.43,27.54,103900.0,24.2857,24.3388,24.2415,24.3388,103900.0
2004-12-07 12:00:00,27.54,27.72,27.52,27.67,61800.0,24.3388,24.4978,24.3211,24.4537,61800.0
2004-12-07 12:30:00,27.67,27.7,27.61,27.65,46400.0,24.4537,24.4802,24.4006,24.436,46400.0
2004-12-07 13:00:00,27.64,27.68,27.46,27.54,78100.0,24.4271,24.4625,24.2681,24.3388,78100.0
2004-12-07 13:30:00,27.55,27.68,27.51,27.67,57800.0,24.3476,24.4625,24.3123,24.4537,57800.0
2004-12-07 14:00:00,27.67,27.71,27.62,27.66,64500.0,24.4537,24.489,24.4095,24.4448,64500.0
2004-12-07 14:30:00,27.66,27.68,27.5,27.5,93200.0,24.4448,24.4625,24.3034,24.3034,93200.0
2004-12-07 15:00:00,27.5,27.56,27.3,27.3,177400.0,24.3034,24.3564,24.1267,24.1267,177400.0
2004-12-07 15:30:00,27.29,27.29,27.15,27.2,161400.0,24.1178,24.1178,23.9941,24.0383,161400.0
2004-12-08 09:30:00,27.35,27.46,27.04,27.41,156500.0,24.1708,24.2681,23.8969,24.2239,156500.0
2004-12-08 10:00:00,27.43,27.57,27.33,27.5,100400.0,24.2415,24.3653,24.1532,24.3034,100400.0
2004-12-08 10:30:00,27.51,27.59,27.41,27.48,45400.0,24.3123,24.383,24.2239,24.2857,45400.0
2004-12-08 11:00:00,27.47,27.61,27.43,27.58,58300.0,24.2769,24.4006,24.2415,24.3741,58300.0
2004-12-08 11:30:00,27.59,27.74,27.53,27.58,48000.0,24.383,24.5155,24.3299,24.3741,48000.0
2004-12-08 12:00:00,27.61,27.71,27.56,27.67,52000.0,24.4006,24.489,24.3564,24.4537,52000.0
2004-12-08 12:30:00,27.68,27.74,27.66,27.68,35000.0,24.4625,24.5155,24.4448,24.4625,35000.0
2004-12-08 13:00:00,27.68,27.74,27.66,27.74,47300.0,24.4625,24.5155,24.4448,24.5155,47300.0
2004-12-08 13:30:00,27.74,27.84,27.74,27.76,29400.0,24.5155,24.6039,24.5155,24.5332,29400.0
2004-12-08 14:00:00,27.76,27.86,27.62,27.65,62200.0,24.5332,24.6216,24.4095,24.436,62200.0
2004-12-08 14:30:00,27.64,27.78,27.6,27.64,57200.0,24.4271,24.5509,24.3918,24.4271,57200.0
2004-12-08 15:00:00,27.66,27.67,27.57,27.58,139200.0,24.4448,24.4537,24.3653,24.3741,139200.0
2004-12-08 15:30:00,27.6,27.82,27.58,27.67,337200.0,24.3918,24.5862,24.3741,24.4537,337200.0
2004-12-09 09:30:00,27.68,27.9,27.59,27.68,113700.0,24.4625,24.6569,24.383,24.4625,113700.0
2004-12-09 10:00:00,27.67,27.68,27.51,27.53,125400.0,24.4537,24.4625,24.3123,24.3299,125400.0
2004-12-09 10:30:00,27.52,27.53,27.5,27.5,61500.0,24.3211,24.3299,24.3034,24.3034,61500.0
2004-12-09 11:00:00,27.49,27.57,27.4,27.51,109900.0,24.2946,24.3653,24.215,24.3123,109900.0
2004-12-09 11:30:00,27.53,27.55,27.42,27.45,73200.0,24.3299,24.3476,24.2327,24.2592,73200.0
2004-12-09 12:00:00,27.45,27.46,27.33,27.41,117500.0,24.2592,24.2681,24.1532,24.2239,117500.0
2004-12-09 12:30:00,27.42,27.52,27.42,27.49,55300.0,24.2327,24.3211,24.2327,24.2946,55300.0
2004-12-09 13:00:00,27.48,27.66,27.46,27.65,51200.0,24.2857,24.4448,24.2681,24.436,51200.0
2004-12-09 13:30:00,27.65,27.72,27.63,27.66,54400.0,24.436,24.4978,24.4183,24.4448,54400.0
2004-12-09 14:00:00,27.66,27.68,27.61,27.62,46100.0,24.4448,24.4625,24.4006,24.4095,46100.0
2004-12-09 14:30:00,27.63,27.81,27.62,27.8,59500.0,24.4183,24.5774,24.4095,24.5685,59500.0
2004-12-09 15:00:00,27.8,27.8,27.7,27.72,107100.0,24.5685,24.5685,24.4802,24.4978,107100.0
2004-12-09 15:30:00,27.73,27.86,27.72,27.84,95200.0,24.5067,24.6216,24.4978,24.6039,95200.0
2004-12-10 09:30:00,27.03,27.99,27.03,27.8,134000.0,23.888,24.7365,23.888,24.5685,134000.0
2004-12-10 10:00:00,27.8,28.2,27.78,28.05,234000.0,24.5685,24.922,24.5509,24.7895,234000.0
2004-12-10 10:30:00,28.06,28.22,28.0,28.19,106400.0,24.7983,24.9397,24.7453,24.9132,106400.0
2004-12-10 11:00:00,28.18,28.24,28.05,28.05,123400.0,24.9044,24.9574,24.7895,24.7895,123400.0
2004-12-10 11:30:00,28.03,28.09,27.94,27.99,61300.0,24.7718,24.8248,24.6923,24.7365,61300.0
2004-12-10 12:00:00,27.99,28.06,27.95,27.98,84900.0,24.7365,24.7983,24.7011,24.7276,84900.0
2004-12-10 12:30:00,27.99,28.05,27.96,28.05,100000.0,24.7365,24.7895,24.7099,24.7895,100000.0
2004-12-10 13:00:00,28.04,28.05,27.96,27.99,51000.0,24.7806,24.7895,24.7099,24.7365,51000.0
2004-12-10 13:30:00,28.0,28.18,27.99,28.18,78500.0,24.7453,24.9044,24.7365,24.9044,78500.0
2004-12-10 14:00:00,28.18,28.2,28.11,28.12,91000.0,24.9044,24.922,24.8425,24.8513,91000.0
2004-12-10 14:30:00,28.13,28.2,28.11,28.2,59200.0,24.8602,24.922,24.8425,24.922,59200.0
2004-12-10 15:00:00,28.19,28.3,28.17,28.3,273400.0,24.9132,25.0104,24.8955,25.0104,273400.0
2004-12-10 15:30:00,28.3,28.38,28.23,28.27,128200.0,25.0104,25.0811,24.9486,24.9839,128200.0
2004-12-13 09:30:00,28.54,28.55,28.3,28.47,200500.0,25.2225,25.2314,25.0104,25.1607,200500.0
2004-12-13 10:00:00,28.47,28.54,28.38,28.51,134200.0,25.1607,25.2225,25.0811,25.196,134200.0
2004-12-13 10:30:00,28.51,28.67,28.49,28.66,116600.0,25.196,25.3374,25.1783,25.3286,116600.0
2004-12-13 11:00:00,28.66,28.71,28.52,28.56,108300.0,25.3286,25.3728,25.2048,25.2402,108300.0
2004-12-13 11:30:00,28.58,28.77,28.56,28.76,73600.0,25.2579,25.4258,25.2402,25.417,73600.0
2004-12-13 12:00:00,28.77,28.9,28.77,28.87,93200.0,25.4258,25.5407,25.4258,25.5142,93200.0
2004-12-13 12:30:00,28.9,28.93,28.81,28.82,69200.0,25.5407,25.5672,25.4611,25.47,69200.0
2004-12-13 13:00:00,28.82,28.84,28.69,28.77,101100.0,25.47,25.4877,25.3551,25.4258,101100.0
2004-12-13 13:30:00,28.78,28.83,28.74,28.78,62000.0,25.4346,25.4788,25.3993,25.4346,62000.0
2004-12-13 14:00:00,28.79,28.79,28.62,28.66,86400.0,25.4435,25.4435,25.2932,25.3286,86400.0
2004-12-13 14:30:00,28.66,28.67,28.58,28.64,94800.0,25.3286,25.3374,25.2579,25.3109,94800.0
2004-12-13 15:00:00,28.64,28.8,28.61,28.78,82800.0,25.3109,25.4523,25.2844,25.4346,82800.0
2004-12-13 15:30:00,28.79,28.98,28.78,28.91,187100.0,25.4435,25.6114,25.4346,25.5495,187100.0
2004-12-14 09:30:00,30.5,31.02,30.06,30.38,797900.0,26.9547,27.4143,26.5658,26.8486,797900.0
2004-12-14 10:00:00,30.38,30.38,29.64,29.66,341200.0,26.8486,26.8486,26.1947,26.2123,341200.0
2004-12-14 10:30:00,29.66,29.98,29.56,29.84,235300.0,26.2123,26.4951,26.124,26.3714,235300.0
2004-12-14 11:00:00,29.84,29.85,29.58,29.66,128400.0,26.3714,26.3803,26.1416,26.2123,128400.0
2004-12-14 11:30:00,29.66,29.74,29.42,29.47,129900.0,26.2123,26.283,26.0002,26.0444,129900.0
2004-12-14 12:00:00,29.47,29.86,29.47,29.67,151100.0,26.0444,26.3891,26.0444,26.2212,151100.0
2004-12-14 12:30:00,29.67,29.67,29.51,29.59,70900.0,26.2212,26.2212,26.0798,26.1505,70900.0
2004-12-14 13:00:00,29.63,29.8,29.62,29.76,97100.0,26.1858,26.3361,26.177,26.3007,97100.0
2004-12-14 13:30:00,29.75,29.98,29.7,29.96,111300.0,26.2919,26.4951,26.2477,26.4775,111300.0
2004-12-14 14:00:00,29.96,30.13,29.88,30.01,243200.0,26.4775,26.6277,26.4068,26.5217,243200.0
2004-12-14 14:30:00,30.04,30.04,29.83,29.99,209500.0,26.5482,26.5482,26.3626,26.504,209500.0
2004-12-14 15:00:00,29.99,30.01,29.83,29.84,156500.0,26.504,26.5217,26.3626,26.3714,156500.0
2004-12-14 15:30:00,29.84,30.01,29.82,30.0,212700.0,26.3714,26.5217,26.3537,26.5128,212700.0
2004-12-15 09:30:00,30.02,30.02,29.78,29.96,151900.0,26.5305,26.5305,26.3184,26.4775,151900.0
2004-12-15 10:00:00,29.96,30.03,29.83,29.85,78400.0,26.4775,26.5393,26.3626,26.3803,78400.0
2004-12-15 10:30:00,29.84,30.28,29.83,30.23,158100.0,26.3714,26.7603,26.3626,26.7161,158100.0
2004-12-15 11:00:00,30.22,30.22,29.98,30.06,97000.0,26.7072,26.7072,26.4951,26.5658,97000.0
2004-12-15 11:30:00,30.05,30.11,30.0,30.11,77600.0,26.557,26.61,26.5128,26.61,77600.0
2004-12-15 12:00:00,30.11,30.11,29.84,29.84,56100.0,26.61,26.61,26.3714,26.3714,56100.0
2004-12-15 12:30:00,29.87,30.03,29.86,29.9,64400.0,26.3979,26.5393,26.3891,26.4244,64400.0
2004-12-15 13:00:00,29.9,29.97,29.85,29.91,228900.0,26.4244,26.4863,26.3803,26.4333,228900.0
2004-12-15 13:30:00,29.9,29.95,29.83,29.84,205100.0,26.4244,26.4686,26.3626,26.3714,205100.0
2004-12-15 14:00:00,29.84,29.84,29.71,29.72,130700.0,26.3714,26.3714,26.2565,26.2654,130700.0
2004-12-15 14:30:00,29.73,29.73,29.57,29.71,88500.0,26.2742,26.2742,26.1328,26.2565,88500.0
2004-12-15 15:00:00,29.71,29.85,29.68,29.8,81100.0,26.2565,26.3803,26.23,26.3361,81100.0
2004-12-15 15:30:00,29.82,29.96,29.82,29.92,108800.0,26.3537,26.4775,26.3537,26.4421,108800.0
2004-12-16 09:30:00,30.18,30.18,29.75,29.81,141300.0,26.6719,26.6719,26.2919,26.3449,141300.0
2004-12-16 10:00:00,29.8,29.82,29.65,29.65,121000.0,26.3361,26.3537,26.2035,26.2035,121000.0
2004-12-16 10:30:00,29.66,29.68,29.48,29.62,90700.0,26.2123,26.23,26.0533,26.177,90700.0
2004-12-16 11:00:00,29.62,29.62,29.44,29.5,128700.0,26.177,26.177,26.0179,26.0709,128700.0
2004-12-16 11:30:00,29.5,29.55,29.47,29.5,146000.0,26.0709,26.1151,26.0444,26.0709,146000.0
2004-12-16 12:00:00,29.5,29.58,29.49,29.57,96900.0,26.0709,26.1416,26.0621,26.1328,96900.0
2004-12-16 12:30:00,29.58,29.78,29.53,29.75,55700.0,26.1416,26.3184,26.0974,26.2919,55700.0
2004-12-16 13:00:00,29.74,29.74,29.51,29.56,47200.0,26.283,26.283,26.0798,26.124,47200.0
2004-12-16 13:30:00,29.56,29.57,29.43,29.53,69200.0,26.124,26.1328,26.0091,26.0974,69200.0
2004-12-16 14:00:00,29.53,29.57,29.45,29.48,114800.0,26.0974,26.1328,26.0267,26.0533,114800.0
2004-12-16 14:30:00,29.47,29.47,29.24,29.27,75400.0,26.0444,26.0444,25.8412,25.8677,75400.0
2004-12-16 15:00:00,29.28,29.47,29.26,29.47,112700.0,25.8765,26.0444,25.8588,26.0444,112700.0
2004-12-16 15:30:00,29.47,29.54,29.39,29.51,142500.0,26.0444,26.1063,25.9737,26.0798,142500.0
2004-12-17 09:30:00,29.15,29.62,28.9,28.91,369900.0,25.7616,26.177,25.5407,25.5495,369900.0
2004-12-17 10:00:00,28.91,29.18,28.91,29.09,131600.0,25.5495,25.7881,25.5495,25.7086,131600.0
2004-12-17 10:30:00,29.09,29.17,29.0,29.08,110700.0,25.7086,25.7793,25.6291,25.6998,110700.0
2004-12-17 11:00:00,29.08,29.24,29.03,29.12,105400.0,25.6998,25.8412,25.6556,25.7351,105400.0
2004-12-17 11:30:00,29.11,29.12,29.0,29.1,80500.0,25.7263,25.7351,25.6291,25.7174,80500.0
2004-12-17 12:00:00,29.1,29.22,29.03,29.21,54300.0,25.7174,25.8235,25.6556,25.8146,54300.0
2004-12-17 12:30:00,29.21,29.23,29.13,29.16,89700.0,25.8146,25.8323,25.7439,25.7705,89700.0
2004-12-17 13:00:00,29.15,29.24,29.14,29.18,63700.0,25.7616,25.8412,25.7528,25.7881,63700.0
2004-12-17 13:30:00,29.17,29.35,29.16,29.32,70500.0,25.7793,25.9384,25.7705,25.9119,70500.0
2004-12-17 14:00:00,29.3,29.36,29.28,29.3,68300.0,25.8942,25.9472,25.8765,25.8942,68300.0
2004-12-17 14:30:00,29.3,29.41,29.3,29.36,120400.0,25.8942,25.9914,25.8942,25.9472,120400.0
2004-12-17 15:00:00,29.36,29.55,29.36,29.54,159700.0,25.9472,26.1151,25.9472,26.1063,159700.0
2004-12-17 15:30:00,29.55,29.79,29.53,29.69,343800.0,26.1151,26.3272,26.0974,26.2388,343800.0
2004-12-20 09:30:00,29.8,29.93,29.55,29.66,147900.0,26.3361,26.451,26.1151,26.2123,147900.0
2004-12-20 10:00:00,29.65,29.69,29.52,29.63,115500.0,26.2035,26.2388,26.0886,26.1858,115500.0
2004-12-20 10:30:00,29.64,29.65,29.37,29.43,94500.0,26.1947,26.2035,25.956,26.0091,94500.0
2004-12-20 11:00:00,29.44,29.47,29.27,29.47,136400.0,26.0179,26.0444,25.8677,26.0444,136400.0
2004-12-20 11:30:00,29.46,29.48,29.4,29.4,93400.0,26.0356,26.0533,25.9826,25.9826,93400.0
2004-12-20 12:00:00,29.4,29.47,29.36,29.46,76500.0,25.9826,26.0444,25.9472,26.0356,76500.0
2004-12-20 12:30:00,29.46,29.47,29.33,29.46,46600.0,26.0356,26.0444,25.9207,26.0356,46600.0
2004-12-20 13:00:00,29.46,29.47,29.42,29.44,29100.0,26.0356,26.0444,26.0002,26.0179,29100.0
2004-12-20 13:30:00,29.43,29.48,29.4,29.41,44400.0,26.0091,26.0533,25.9826,25.9914,44400.0
2004-12-20 14:00:00,29.41,29.44,29.36,29.36,22700.0,25.9914,26.0179,25.9472,25.9472,22700.0
2004-12-20 14:30:00,29.34,29.42,29.32,29.41,21100.0,25.9295,26.0002,25.9119,25.9914,21100.0
2004-12-20 15:00:00,29.38,29.43,29.27,29.35,131600.0,25.9649,26.0091,25.8677,25.9384,131600.0
2004-12-20 15:30:00,29.33,29.33,29.23,29.26,92300.0,25.9207,25.9207,25.8323,25.8588,92300.0
2004-12-21 09:30:00,29.44,29.78,29.38,29.44,114700.0,26.0179,26.3184,25.9649,26.0179,114700.0
2004-12-21 10:00:00,29.43,29.49,29.3,29.3,90100.0,26.0091,26.0621,25.8942,25.8942,90100.0
2004-12-21 10:30:00,29.29,29.37,29.28,29.35,48400.0,25.8853,25.956,25.8765,25.9384,48400.0
2004-12-21 11:00:00,29.34,29.47,29.31,29.45,42000.0,25.9295,26.0444,25.903,26.0267,42000.0
2004-12-21 11:30:00,29.45,29.5,29.44,29.49,40300.0,26.0267,26.0709,26.0179,26.0621,40300.0
2004-12-21 12:00:00,29.48,29.5,29.42,29.44,56700.0,26.0533,26.0709,26.0002,26.0179,56700.0
2004-12-21 12:30:00,29.44,29.5,29.43,29.49,43600.0,26.0179,26.0709,26.0091,26.0621,43600.0
2004-12-21 13:00:00,29.49,29.52,29.45,29.49,68200.0,26.0621,26.0886,26.0267,26.0621,68200.0
2004-12-21 13:30:00,29.49,29.5,29.48,29.49,30300.0,26.0621,26.0709,26.0533,26.0621,30300.0
2004-12-21 14:00:00,29.49,29.5,29.45,29.5,77400.0,26.0621,26.0709,26.0267,26.0709,77400.0
2004-12-21 14:30:00,29.5,29.53,29.4,29.52,167300.0,26.0709,26.0974,25.9826,26.0886,167300.0
2004-12-21 15:00:00,29.52,29.53,29.5,29.5,49700.0,26.0886,26.0974,26.0709,26.0709,49700.0
2004-12-21 15:30:00,29.51,29.51,29.43,29.44,129100.0,26.0798,26.0798,26.0091,26.0179,129100.0
2004-12-22 09:30:00,29.5,29.53,29.35,29.5,131600.0,26.0709,26.0974,25.9384,26.0709,131600.0
2004-12-22 10:00:00,29.48,29.55,29.47,29.51,87800.0,26.0533,26.1151,26.0444,26.0798,87800.0
2004-12-22 10:30:00,29.5,29.71,29.5,29.7,91600.0,26.0709,26.2565,26.0709,26.2477,91600.0
2004-12-22 11:00:00,29.7,29.7,29.64,29.65,53700.0,26.2477,26.2477,26.1947,26.2035,53700.0
2004-12-22 11:30:00,29.64,29.66,29.5,29.5,52200.0,26.1947,26.2123,26.0709,26.0709,52200.0
2004-12-22 12:00:00,29.49,29.5,29.33,29.4,66800.0,26.0621,26.0709,25.9207,25.9826,66800.0
2004-12-22 12:30:00,29.4,29.47,29.37,29.39,36200.0,25.9826,26.0444,25.956,25.9737,36200.0
2004-12-22 13:00:00,29.39,29.54,29.39,29.52,41500.0,25.9737,26.1063,25.9737,26.0886,41500.0
2004-12-22 13:30:00,29.51,29.51,29.45,29.45,76300.0,26.0798,26.0798,26.0267,26.0267,76300.0
2004-12-22 14:00:00,29.44,29.48,29.44,29.47,34900.0,26.0179,26.0533,26.0179,26.0444,34900.0
2004-12-22 14:30:00,29.47,29.48,29.4,29.47,50800.0,26.0444,26.0533,25.9826,26.0444,50800.0
2004-12-22 15:00:00,29.47,29.49,29.42,29.44,50800.0,26.0444,26.0621,26.0002,26.0179,50800.0
2004-12-22 15:30:00,29.43,29.48,29.39,29.44,94200.0,26.0091,26.0533,25.9737,26.0179,94200.0
2004-12-23 09:30:00,29.45,29.47,29.3,29.3,79900.0,26.0267,26.0444,25.8942,25.8942,79900.0
2004-12-23 10:00:00,29.26,29.42,29.25,29.39,59500.0,25.8588,26.0002,25.85,25.9737,59500.0
2004-12-23 10:30:00,29.38,29.44,29.36,29.44,38300.0,25.9649,26.0179,25.9472,26.0179,38300.0
2004-12-23 11:00:00,29.43,29.48,29.42,29.44,36600.0,26.0091,26.0533,26.0002,26.0179,36600.0
2004-12-23 11:30:00,29.43,29.49,29.38,29.48,40200.0,26.0091,26.0621,25.9649,26.0533,40200.0
2004-12-23 12:00:00,29.48,29.5,29.43,29.43,49400.0,26.0533,26.0709,26.0091,26.0091,49400.0
2004-12-23 12:30:00,29.43,29.45,29.41,29.44,12000.0,26.0091,26.0267,25.9914,26.0179,12000.0
2004-12-23 13:00:00,29.44,29.44,29.38,29.41,47700.0,26.0179,26.0179,25.9649,25.9914,47700.0
2004-12-23 13:30:00,29.42,29.46,29.38,29.41,40000.0,26.0002,26.0356,25.9649,25.9914,40000.0
2004-12-23 14:00:00,29.42,29.46,29.4,29.46,22200.0,26.0002,26.0356,25.9826,26.0356,22200.0
2004-12-23 14:30:00,29.47,29.47,29.41,29.45,24000.0,26.0444,26.0444,25.9914,26.0267,24000.0
2004-12-23 15:00:00,29.45,29.54,29.45,29.46,41100.0,26.0267,26.1063,26.0267,26.0356,41100.0
2004-12-23 15:30:00,29.49,29.5,29.43,29.46,37300.0,26.0621,26.0709,26.0091,26.0356,37300.0
2004-12-27 09:30:00,29.45,29.64,29.4,29.5,36700.0,26.0267,26.1947,25.9826,26.0709,36700.0
2004-12-27 10:00:00,29.51,29.53,29.41,29.46,25100.0,26.0798,26.0974,25.9914,26.0356,25100.0
2004-12-27 10:30:00,29.46,29.51,29.4,29.41,24700.0,26.0356,26.0798,25.9826,25.9914,24700.0
2004-12-27 11:00:00,29.44,29.45,29.35,29.41,39500.0,26.0179,26.0267,25.9384,25.9914,39500.0
2004-12-27 11:30:00,29.41,29.41,29.29,29.33,21100.0,25.9914,25.9914,25.8853,25.9207,21100.0
2004-12-27 12:00:00,29.33,29.39,29.31,29.32,27500.0,25.9207,25.9737,25.903,25.9119,27500.0
2004-12-27 12:30:00,29.32,29.33,29.21,29.22,25400.0,25.9119,25.9207,25.8146,25.8235,25400.0
2004-12-27 13:00:00,29.22,29.27,29.15,29.16,20800.0,25.8235,25.8677,25.7616,25.7705,20800.0
2004-12-27 13:30:00,29.15,29.19,29.15,29.19,16200.0,25.7616,25.797,25.7616,25.797,16200.0
2004-12-27 14:00:00,29.19,29.2,29.11,29.12,38900.0,25.797,25.8058,25.7263,25.7351,38900.0
2004-12-27 14:30:00,29.11,29.19,29.07,29.17,44500.0,25.7263,25.797,25.6909,25.7793,44500.0
2004-12-27 15:00:00,29.16,29.24,29.1,29.23,62100.0,25.7705,25.8412,25.7174,25.8323,62100.0
2004-12-27 15:30:00,29.23,29.28,29.21,29.23,68500.0,25.8323,25.8765,25.8146,25.8323,68500.0
2004-12-28 09:30:00,29.35,29.45,29.29,29.4,54600.0,25.9384,26.0267,25.8853,25.9826,54600.0
2004-12-28 10:00:00,29.4,29.43,29.32,29.35,36800.0,25.9826,26.0091,25.9119,25.9384,36800.0
2004-12-28 10:30:00,29.35,29.39,29.29,29.38,63400.0,25.9384,25.9737,25.8853,25.9649,63400.0
2004-12-28 11:00:00,29.38,29.4,29.33,29.34,50100.0,25.9649,25.9826,25.9207,25.9295,50100.0
2004-12-28 11:30:00,29.35,29.37,29.3,29.32,80800.0,25.9384,25.956,25.8942,25.9119,80800.0
2004-12-28 12:00:00,29.32,29.38,29.26,29.35,48000.0,25.9119,25.9649,25.8588,25.9384,48000.0
2004-12-28 12:30:00,29.35,29.39,29.32,29.38,83400.0,25.9384,25.9737,25.9119,25.9649,83400.0
2004-12-28 13:00:00,29.38,29.41,29.35,29.41,47700.0,25.9649,25.9914,25.9384,25.9914,47700.0
2004-12-28 13:30:00,29.42,29.7,29.42,29.68,84100.0,26.0002,26.2477,26.0002,26.23,84100.0
2004-12-28 14:00:00,29.69,29.7,29.55,29.55,41200.0,26.2388,26.2477,26.1151,26.1151,41200.0
2004-12-28 14:30:00,29.54,29.58,29.51,29.56,38200.0,26.1063,26.1416,26.0798,26.124,38200.0
2004-12-28 15:00:00,29.57,29.64,29.53,29.61,77800.0,26.1328,26.1947,26.0974,26.1681,77800.0
2004-12-28 15:30:00,29.63,29.65,29.55,29.63,119100.0,26.1858,26.2035,26.1151,26.1858,119100.0
2004-12-29 09:30:00,29.72,29.86,29.72,29.73,70700.0,26.2654,26.3891,26.2654,26.2742,70700.0
2004-12-29 10:00:00,29.73,29.79,29.67,29.7,36000.0,26.2742,26.3272,26.2212,26.2477,36000.0
2004-12-29 10:30:00,29.71,29.74,29.63,29.66,35000.0,26.2565,26.283,26.1858,26.2123,35000.0
2004-12-29 11:00:00,29.66,29.74,29.66,29.73,14100.0,26.2123,26.283,26.2123,26.2742,14100.0
2004-12-29 11:30:00,29.73,29.75,29.65,29.74,14100.0,26.2742,26.2919,26.2035,26.283,14100.0
2004-12-29 12:00:00,29.73,29.8,29.72,29.79,20200.0,26.2742,26.3361,26.2654,26.3272,20200.0
2004-12-29 12:30:00,29.79,29.8,29.75,29.79,15000.0,26.3272,26.3361,26.2919,26.3272,15000.0
2004-12-29 13:00:00,29.79,29.83,29.78,29.83,18800.0,26.3272,26.3626,26.3184,26.3626,18800.0
2004-12-29 13:30:00,29.83,29.84,29.79,29.81,22800.0,26.3626,26.3714,26.3272,26.3449,22800.0
2004-12-29 14:00:00,29.81,29.9,29.8,29.82,15300.0,26.3449,26.4244,26.3361,26.3537,15300.0
2004-12-29 14:30:00,29.82,29.85,29.81,29.82,8100.0,26.3537,26.3803,26.3449,26.3537,8100.0
2004-12-29 15:00:00,29.81,29.82,29.75,29.78,30100.0,26.3449,26.3537,26.2919,26.3184,30100.0
2004-12-29 15:30:00,29.79,29.79,29.71,29.76,54900.0,26.3272,26.3272,26.2565,26.3007,54900.0
2004-12-30 09:30:00,29.8,29.99,29.7,29.87,43500.0,26.3361,26.504,26.2477,26.3979,43500.0
2004-12-30 10:00:00,29.86,29.89,29.8,29.86,45300.0,26.3891,26.4156,26.3361,26.3891,45300.0
2004-12-30 10:30:00,29.86,29.88,29.8,29.81,50200.0,26.3891,26.4068,26.3361,26.3449,50200.0
2004-12-30 11:00:00,29.82,29.84,29.76,29.81,71700.0,26.3537,26.3714,26.3007,26.3449,71700.0
2004-12-30 11:30:00,29.81,29.82,29.79,29.79,26400.0,26.3449,26.3537,26.3272,26.3272,26400.0
2004-12-30 12:00:00,29.78,29.79,29.78,29.79,13200.0,26.3184,26.3272,26.3184,26.3272,13200.0
2004-12-30 12:30:00,29.79,29.81,29.78,29.79,33100.0,26.3272,26.3449,26.3184,26.3272,33100.0
2004-12-30 13:00:00,29.79,29.8,29.76,29.79,50700.0,26.3272,26.3361,26.3007,26.3272,50700.0
2004-12-30 13:30:00,29.8,29.8,29.77,29.78,34700.0,26.3361,26.3361,26.3095,26.3184,34700.0
2004-12-30 14:00:00,29.79,29.8,29.78,29.79,27200.0,26.3272,26.3361,26.3184,26.3272,27200.0
2004-12-30 14:30:00,29.79,29.87,29.79,29.85,79100.0,26.3272,26.3979,26.3272,26.3803,79100.0
2004-12-30 15:00:00,29.85,29.97,29.85,29.89,56100.0,26.3803,26.4863,26.3803,26.4156,56100.0
2004-12-30 15:30:00,29.89,29.92,29.86,29.87,94200.0,26.4156,26.4421,26.3891,26.3979,94200.0
2004-12-31 09:30:00,29.88,29.94,29.65,29.77,42100.0,26.4068,26.4598,26.2035,26.3095,42100.0
2004-12-31 10:00:00,29.76,29.79,29.65,29.67,43100.0,26.3007,26.3272,26.2035,26.2212,43100.0
2004-12-31 10:30:00,29.67,29.68,29.62,29.63,67200.0,26.2212,26.23,26.177,26.1858,67200.0
2004-12-31 11:00:00,29.63,29.7,29.63,29.7,16300.0,26.1858,26.2477,26.1858,26.2477,16300.0
2004-12-31 11:30:00,29.72,29.8,29.7,29.75,33500.0,26.2654,26.3361,26.2477,26.2919,33500.0
2004-12-31 12:00:00,29.74,29.74,29.63,29.63,18400.0,26.283,26.283,26.1858,26.1858,18400.0
2004-12-31 12:30:00,29.63,29.72,29.63,29.68,20900.0,26.1858,26.2654,26.1858,26.23,20900.0
2004-12-31 13:00:00,29.66,29.73,29.66,29.72,20500.0,26.2123,26.2742,26.2123,26.2654,20500.0
2004-12-31 13:30:00,29.72,29.75,29.72,29.75,13500.0,26.2654,26.2919,26.2654,26.2919,13500.0
2004-12-31 14:00:00,29.74,29.82,29.74,29.79,18300.0,26.283,26.3537,26.283,26.3272,18300.0
2004-12-31 14:30:00,29.78,29.87,29.76,29.77,22300.0,26.3184,26.3979,26.3007,26.3095,22300.0
2004-12-31 15:00:00,29.77,29.77,29.72,29.73,13300.0,26.3095,26.3095,26.2654,26.2742,13300.0
2004-12-31 15:30:00,29.72,29.75,29.61,29.66,84200.0,26.2654,26.2919,26.1681,26.2123,84200.0
2005-01-03 09:30:00,29.86,29.86,29.26,29.26,103200.0,26.3891,26.3891,25.8588,25.8588,103200.0
2005-01-03 10:00:00,29.26,29.34,29.24,29.28,79200.0,25.8588,25.9295,25.8412,25.8765,79200.0
2005-01-03 10:30:00,29.28,29.28,29.12,29.12,78700.0,25.8765,25.8765,25.7351,25.7351,78700.0
2005-01-03 11:00:00,29.11,29.12,28.97,28.98,121800.0,25.7263,25.7351,25.6025,25.6114,121800.0
2005-01-03 11:30:00,28.99,29.24,28.99,29.17,113100.0,25.6202,25.8412,25.6202,25.7793,113100.0
2005-01-03 12:00:00,29.17,29.28,29.12,29.24,45300.0,25.7793,25.8765,25.7351,25.8412,45300.0
2005-01-03 12:30:00,29.24,29.46,29.23,29.46,46900.0,25.8412,26.0356,25.8323,26.0356,46900.0
2005-01-03 13:00:00,29.45,29.51,29.32,29.43,50800.0,26.0267,26.0798,25.9119,26.0091,50800.0
2005-01-03 13:30:00,29.42,29.49,29.38,29.38,34800.0,26.0002,26.0621,25.9649,25.9649,34800.0
2005-01-03 14:00:00,29.38,29.46,29.26,29.34,61800.0,25.9649,26.0356,25.8588,25.9295,61800.0
2005-01-03 14:30:00,29.35,29.35,29.21,29.21,60100.0,25.9384,25.9384,25.8146,25.8146,60100.0
2005-01-03 15:00:00,29.24,29.24,29.1,29.13,47100.0,25.8412,25.8412,25.7174,25.7439,47100.0
2005-01-03 15:30:00,29.14,29.14,29.04,29.1,84500.0,25.7528,25.7528,25.6644,25.7174,84500.0
2005-01-04 09:30:00,29.36,29.5,29.19,29.47,160800.0,25.9472,26.0709,25.797,26.0444,160800.0
2005-01-04 10:00:00,29.47,29.59,29.46,29.51,140800.0,26.0444,26.1505,26.0356,26.0798,140800.0
2005-01-04 10:30:00,29.5,29.5,29.35,29.35,172300.0,26.0709,26.0709,25.9384,25.9384,172300.0
2005-01-04 11:00:00,29.35,29.39,29.27,29.38,125300.0,25.9384,25.9737,25.8677,25.9649,125300.0
2005-01-04 11:30:00,29.37,29.38,29.26,29.29,82700.0,25.956,25.9649,25.8588,25.8853,82700.0
2005-01-04 12:00:00,29.3,29.4,29.3,29.35,93200.0,25.8942,25.9826,25.8942,25.9384,93200.0
2005-01-04 12:30:00,29.36,29.49,29.36,29.46,70600.0,25.9472,26.0621,25.9472,26.0356,70600.0
2005-01-04 13:00:00,29.45,29.48,29.4,29.4,48000.0,26.0267,26.0533,25.9826,25.9826,48000.0
2005-01-04 13:30:00,29.41,29.44,29.3,29.35,52100.0,25.9914,26.0179,25.8942,25.9384,52100.0
2005-01-04 14:00:00,29.35,29.38,29.03,29.03,170600.0,25.9384,25.9649,25.6556,25.6556,170600.0
2005-01-04 14:30:00,29.04,29.25,29.03,29.23,97000.0,25.6644,25.85,25.6556,25.8323,97000.0
2005-01-04 15:00:00,29.23,29.33,29.18,29.24,134300.0,25.8323,25.9207,25.7881,25.8412,134300.0
2005-01-04 15:30:00,29.24,29.27,29.19,29.19,203500.0,25.8412,25.8677,25.797,25.797,203500.0
2005-01-05 09:30:00,29.15,29.16,28.92,29.03,113500.0,25.7616,25.7705,25.5584,25.6556,113500.0
2005-01-05 10:00:00,29.03,29.5,29.02,29.42,122500.0,25.6556,26.0709,25.6467,26.0002,122500.0
2005-01-05 10:30:00,29.42,29.6,29.37,29.6,181600.0,26.0002,26.1593,25.956,26.1593,181600.0
2005-01-05 11:00:00,29.56,29.7,29.52,29.53,101100.0,26.124,26.2477,26.0886,26.0974,101100.0
2005-01-05 11:30:00,29.51,29.69,29.49,29.65,90700.0,26.0798,26.2388,26.0621,26.2035,90700.0
2005-01-05 12:00:00,29.65,29.7,29.57,29.57,146200.0,26.2035,26.2477,26.1328,26.1328,146200.0
2005-01-05 12:30:00,29.56,29.65,29.52,29.55,155800.0,26.124,26.2035,26.0886,26.1151,155800.0
2005-01-05 13:00:00,29.55,29.58,29.27,29.54,138500.0,26.1151,26.1416,25.8677,26.1063,138500.0
2005-01-05 13:30:00,29.54,29.58,29.49,29.52,104800.0,26.1063,26.1416,26.0621,26.0886,104800.0
2005-01-05 14:00:00,29.52,29.54,29.45,29.51,97600.0,26.0886,26.1063,26.0267,26.0798,97600.0
2005-01-05 14:30:00,29.52,29.58,29.5,29.56,152400.0,26.0886,26.1416,26.0709,26.124,152400.0
2005-01-05 15:00:00,29.56,29.8,29.56,29.78,116100.0,26.124,26.3361,26.124,26.3184,116100.0
2005-01-05 15:30:00,29.78,29.85,29.65,29.68,201300.0,26.3184,26.3803,26.2035,26.23,201300.0
2005-01-06 09:30:00,29.75,29.88,29.64,29.84,121400.0,26.2919,26.4068,26.1947,26.3714,121400.0
2005-01-06 10:00:00,29.84,30.1,29.8,30.07,197800.0,26.3714,26.6012,26.3361,26.5747,197800.0
2005-01-06 10:30:00,30.09,30.27,29.99,30.07,207500.0,26.5924,26.7514,26.504,26.5747,207500.0
2005-01-06 11:00:00,30.07,30.3,29.97,29.97,147000.0,26.5747,26.7779,26.4863,26.4863,147000.0
2005-01-06 11:30:00,29.98,30.11,29.98,30.09,81300.0,26.4951,26.61,26.4951,26.5924,81300.0
2005-01-06 12:00:00,30.09,30.1,29.93,29.94,88100.0,26.5924,26.6012,26.451,26.4598,88100.0
2005-01-06 12:30:00,29.92,29.94,29.82,29.86,186900.0,26.4421,26.4598,26.3537,26.3891,186900.0
2005-01-06 13:00:00,29.85,29.89,29.77,29.78,145000.0,26.3803,26.4156,26.3095,26.3184,145000.0
2005-01-06 13:30:00,29.78,29.88,29.77,29.82,100000.0,26.3184,26.4068,26.3095,26.3537,100000.0
2005-01-06 14:00:00,29.83,29.84,29.78,29.81,100400.0,26.3626,26.3714,26.3184,26.3449,100400.0
2005-01-06 14:30:00,29.81,29.81,29.75,29.78,47700.0,26.3449,26.3449,26.2919,26.3184,47700.0
2005-01-06 15:00:00,29.78,29.85,29.71,29.71,61700.0,26.3184,26.3803,26.2565,26.2565,61700.0
2005-01-06 15:30:00,29.71,29.72,29.61,29.64,120000.0,26.2565,26.2654,26.1681,26.1947,120000.0
2005-01-07 09:30:00,29.39,29.5,29.26,29.41,243200.0,25.9737,26.0709,25.8588,25.9914,243200.0
2005-01-07 10:00:00,29.4,29.52,29.29,29.38,143000.0,25.9826,26.0886,25.8853,25.9649,143000.0
2005-01-07 10:30:00,29.38,29.56,29.3,29.4,117500.0,25.9649,26.124,25.8942,25.9826,117500.0
2005-01-07 11:00:00,29.39,29.43,29.35,29.41,46900.0,25.9737,26.0091,25.9384,25.9914,46900.0
2005-01-07 11:30:00,29.4,29.5,29.37,29.47,37800.0,25.9826,26.0709,25.956,26.0444,37800.0
2005-01-07 12:00:00,29.48,29.5,29.4,29.5,40200.0,26.0533,26.0709,25.9826,26.0709,40200.0
2005-01-07 12:30:00,29.49,29.53,29.47,29.5,50000.0,26.0621,26.0974,26.0444,26.0709,50000.0
2005-01-07 13:00:00,29.5,29.5,29.36,29.37,47600.0,26.0709,26.0709,25.9472,25.956,47600.0
2005-01-07 13:30:00,29.37,29.4,29.31,29.38,24400.0,25.956,25.9826,25.903,25.9649,24400.0
2005-01-07 14:00:00,29.37,29.4,29.31,29.37,26000.0,25.956,25.9826,25.903,25.956,26000.0
2005-01-07 14:30:00,29.37,29.41,29.31,29.39,28900.0,25.956,25.9914,25.903,25.9737,28900.0
2005-01-07 15:00:00,29.4,29.46,29.39,29.41,43400.0,25.9826,26.0356,25.9737,25.9914,43400.0
2005-01-07 15:30:00,29.41,29.46,29.34,29.4,156600.0,25.9914,26.0356,25.9295,25.9826,156600.0
2005-01-10 09:30:00,29.58,29.72,29.41,29.66,139200.0,26.1416,26.2654,25.9914,26.2123,139200.0
2005-01-10 10:00:00,29.67,29.83,29.45,29.8,172600.0,26.2212,26.3626,26.0267,26.3361,172600.0
2005-01-10 10:30:00,29.8,29.95,28.9,29.95,145000.0,26.3361,26.4686,25.5407,26.4686,145000.0
2005-01-10 11:00:00,29.97,30.05,29.94,30.03,155200.0,26.4863,26.557,26.4598,26.5393,155200.0
2005-01-10 11:30:00,30.03,30.08,29.8,29.8,140200.0,26.5393,26.5835,26.3361,26.3361,140200.0
2005-01-10 12:00:00,29.8,29.9,29.79,29.86,109900.0,26.3361,26.4244,26.3272,26.3891,109900.0
2005-01-10 12:30:00,29.86,29.9,29.77,29.88,152600.0,26.3891,26.4244,26.3095,26.4068,152600.0
2005-01-10 13:00:00,29.88,30.01,29.87,30.0,102800.0,26.4068,26.5217,26.3979,26.5128,102800.0
2005-01-10 13:30:00,30.0,30.27,30.0,30.15,204700.0,26.5128,26.7514,26.5128,26.6454,204700.0
2005-01-10 14:00:00,30.17,30.38,30.17,30.36,128300.0,26.6631,26.8486,26.6631,26.831,128300.0
2005-01-10 14:30:00,30.37,30.37,30.22,30.32,124600.0,26.8398,26.8398,26.7072,26.7956,124600.0
2005-01-10 15:00:00,30.33,30.5,30.32,30.41,167000.0,26.8045,26.9547,26.7956,26.8752,167000.0
2005-01-10 15:30:00,30.4,30.66,30.39,30.64,374900.0,26.8663,27.0961,26.8575,27.0784,374900.0
2005-01-11 09:30:00,30.57,30.65,30.45,30.52,250900.0,27.0166,27.0873,26.9105,26.9724,250900.0
2005-01-11 10:00:00,30.51,30.57,30.23,30.56,182000.0,26.9635,27.0166,26.7161,27.0077,182000.0
2005-01-11 10:30:00,30.55,30.64,30.46,30.63,216300.0,26.9989,27.0784,26.9193,27.0696,216300.0
2005-01-11 11:00:00,30.64,30.91,30.59,30.9,198200.0,27.0784,27.317,27.0342,27.3082,198200.0
2005-01-11 11:30:00,30.9,31.34,30.82,31.0,271200.0,27.3082,27.6971,27.2375,27.3966,271200.0
2005-01-11 12:00:00,30.99,31.0,30.76,30.79,119400.0,27.3877,27.3966,27.1845,27.211,119400.0
2005-01-11 12:30:00,30.79,31.09,30.78,31.08,189700.0,27.211,27.4761,27.2021,27.4673,189700.0
2005-01-11 13:00:00,31.06,31.25,30.96,31.08,228500.0,27.4496,27.6175,27.3612,27.4673,228500.0
2005-01-11 13:30:00,31.14,31.32,31.1,31.26,147100.0,27.5203,27.6794,27.485,27.6264,147100.0
2005-01-11 14:00:00,31.27,31.27,31.17,31.2,107200.0,27.6352,27.6352,27.5468,27.5733,107200.0
2005-01-11 14:30:00,31.2,31.34,31.14,31.26,162400.0,27.5733,27.6971,27.5203,27.6264,162400.0
2005-01-11 15:00:00,31.25,31.27,31.16,31.19,155900.0,27.6175,27.6352,27.538,27.5645,155900.0
2005-01-11 15:30:00,31.19,31.22,31.09,31.18,197400.0,27.5645,27.591,27.4761,27.5557,197400.0
2005-01-12 09:30:00,31.18,31.41,31.0,31.25,200400.0,27.5557,27.7589,27.3966,27.6175,200400.0
2005-01-12 10:00:00,31.22,31.38,31.21,31.23,124200.0,27.591,27.7324,27.5822,27.5998,124200.0
2005-01-12 10:30:00,31.24,31.27,31.01,31.13,243100.0,27.6087,27.6352,27.4054,27.5115,243100.0
2005-01-12 11:00:00,31.13,31.2,31.09,31.12,65000.0,27.5115,27.5733,27.4761,27.5026,65000.0
2005-01-12 11:30:00,31.12,31.22,31.09,31.16,107700.0,27.5026,27.591,27.4761,27.538,107700.0
2005-01-12 12:00:00,31.15,31.23,31.14,31.22,105900.0,27.5291,27.5998,27.5203,27.591,105900.0
2005-01-12 12:30:00,31.21,31.24,31.18,31.21,31800.0,27.5822,27.6087,27.5557,27.5822,31800.0
2005-01-12 13:00:00,31.19,31.4,31.19,31.32,81700.0,27.5645,27.7501,27.5645,27.6794,81700.0
2005-01-12 13:30:00,31.32,31.36,31.23,31.25,67800.0,27.6794,27.7147,27.5998,27.6175,67800.0
2005-01-12 14:00:00,31.26,31.35,31.23,31.29,98900.0,27.6264,27.7059,27.5998,27.6529,98900.0
2005-01-12 14:30:00,31.28,31.39,31.27,31.34,94300.0,27.644,27.7412,27.6352,27.6971,94300.0
2005-01-12 15:00:00,31.33,31.35,31.25,31.35,134100.0,27.6882,27.7059,27.6175,27.7059,134100.0
2005-01-12 15:30:00,31.35,31.55,31.34,31.51,162900.0,27.7059,27.8826,27.6971,27.8473,162900.0
2005-01-13 09:30:00,31.79,31.99,31.75,31.94,293300.0,28.0947,28.2715,28.0594,28.2273,293300.0
2005-01-13 10:00:00,31.94,32.15,31.92,32.14,243500.0,28.2273,28.4129,28.2096,28.4041,243500.0
2005-01-13 10:30:00,32.12,32.42,32.07,32.19,293800.0,28.3864,28.6515,28.3422,28.4482,293800.0
2005-01-13 11:00:00,32.17,32.36,32.11,32.15,178700.0,28.4306,28.5985,28.3775,28.4129,178700.0
2005-01-13 11:30:00,32.16,32.16,32.02,32.12,134800.0,28.4217,28.4217,28.298,28.3864,134800.0
2005-01-13 12:00:00,32.12,32.2,31.99,32.15,75800.0,28.3864,28.4571,28.2715,28.4129,75800.0
2005-01-13 12:30:00,32.13,32.2,32.07,32.2,49100.0,28.3952,28.4571,28.3422,28.4571,49100.0
2005-01-13 13:00:00,32.2,32.33,32.17,32.29,161700.0,28.4571,28.572,28.4306,28.5366,161700.0
2005-01-13 13:30:00,32.28,32.47,32.27,32.44,100900.0,28.5278,28.6957,28.519,28.6692,100900.0
2005-01-13 14:00:00,32.44,32.46,32.35,32.45,95400.0,28.6692,28.6869,28.5897,28.678,95400.0
2005-01-13 14:30:00,32.44,32.62,32.43,32.46,204500.0,28.6692,28.8283,28.6604,28.6869,204500.0
2005-01-13 15:00:00,32.45,32.68,32.31,32.31,282400.0,28.678,28.8813,28.5543,28.5543,282400.0
2005-01-13 15:30:00,32.31,32.52,32.28,32.43,286300.0,28.5543,28.7399,28.5278,28.6604,286300.0
2005-01-14 09:30:00,32.63,32.63,32.26,32.47,154200.0,28.8371,28.8371,28.5101,28.6957,154200.0
2005-01-14 10:00:00,32.47,32.74,32.44,32.74,146500.0,28.6957,28.9343,28.6692,28.9343,146500.0
2005-01-14 10:30:00,32.74,32.92,32.74,32.78,167700.0,28.9343,29.0934,28.9343,28.9697,167700.0
2005-01-14 11:00:00,32.78,32.89,32.77,32.82,104000.0,28.9697,29.0669,28.9608,29.005,104000.0
2005-01-14 11:30:00,32.83,32.95,32.82,32.9,80600.0,29.0139,29.1199,29.005,29.0757,80600.0
2005-01-14 12:00:00,32.9,33.19,32.89,33.14,132400.0,29.0757,29.332,29.0669,29.2878,132400.0
2005-01-14 12:30:00,33.14,33.22,33.05,33.08,78700.0,29.2878,29.3585,29.2083,29.2348,78700.0
2005-01-14 13:00:00,33.08,33.12,33.01,33.12,54100.0,29.2348,29.2701,29.1729,29.2701,54100.0
2005-01-14 13:30:00,33.11,33.62,33.1,33.57,273700.0,29.2613,29.712,29.2525,29.6678,273700.0
2005-01-14 14:00:00,33.56,33.7,33.5,33.54,199200.0,29.659,29.7827,29.606,29.6413,199200.0
2005-01-14 14:30:00,33.55,33.65,33.26,33.42,373400.0,29.6502,29.7385,29.3939,29.5353,373400.0
2005-01-14 15:00:00,33.3,33.37,33.23,33.25,126900.0,29.4292,29.4911,29.3674,29.385,126900.0
2005-01-14 15:30:00,33.25,33.28,33.1,33.26,533900.0,29.385,29.4115,29.2525,29.3939,533900.0
2005-01-18 09:30:00,33.02,33.02,32.41,32.6,329000.0,29.1818,29.1818,28.6427,28.8106,329000.0
2005-01-18 10:00:00,32.6,32.79,32.48,32.75,216200.0,28.8106,28.9785,28.7045,28.9432,216200.0
2005-01-18 10:30:00,32.75,32.9,32.6,32.67,300500.0,28.9432,29.0757,28.8106,28.8725,300500.0
2005-01-18 11:00:00,32.68,32.77,32.64,32.73,208700.0,28.8813,28.9608,28.8459,28.9255,208700.0
2005-01-18 11:30:00,32.74,32.96,32.72,32.8,211300.0,28.9343,29.1287,28.9166,28.9873,211300.0
2005-01-18 12:00:00,32.82,32.9,32.69,32.69,289500.0,29.005,29.0757,28.8901,28.8901,289500.0
2005-01-18 12:30:00,32.69,32.79,32.69,32.77,106900.0,28.8901,28.9785,28.8901,28.9608,106900.0
2005-01-18 13:00:00,32.77,32.81,32.7,32.81,108200.0,28.9608,28.9962,28.899,28.9962,108200.0
2005-01-18 13:30:00,32.81,32.82,32.75,32.81,79000.0,28.9962,29.005,28.9432,28.9962,79000.0
2005-01-18 14:00:00,32.8,32.96,32.77,32.96,218500.0,28.9873,29.1287,28.9608,29.1287,218500.0
2005-01-18 14:30:00,32.98,33.07,32.92,32.94,245600.0,29.1464,29.226,29.0934,29.1111,245600.0
2005-01-18 15:00:00,32.94,33.03,32.78,33.0,247100.0,29.1111,29.1906,28.9697,29.1641,247100.0
2005-01-18 15:30:00,33.0,33.3,32.99,33.26,436100.0,29.1641,29.4292,29.1553,29.3939,436100.0
2005-01-19 09:30:00,33.4,33.62,33.33,33.62,307600.0,29.5176,29.712,29.4557,29.712,307600.0
2005-01-19 10:00:00,33.61,33.65,33.48,33.49,304900.0,29.7032,29.7385,29.5883,29.5971,304900.0
2005-01-19 10:30:00,33.48,33.54,33.42,33.52,91400.0,29.5883,29.6413,29.5353,29.6237,91400.0
2005-01-19 11:00:00,33.52,33.6,33.5,33.58,61300.0,29.6237,29.6944,29.606,29.6767,61300.0
2005-01-19 11:30:00,33.58,33.63,33.5,33.53,167500.0,29.6767,29.7209,29.606,29.6325,167500.0
2005-01-19 12:00:00,33.52,33.54,33.4,33.42,61500.0,29.6237,29.6413,29.5176,29.5353,61500.0
2005-01-19 12:30:00,33.41,33.42,33.31,33.31,71700.0,29.5264,29.5353,29.4381,29.4381,71700.0
2005-01-19 13:00:00,33.31,33.41,33.2,33.2,126900.0,29.4381,29.5264,29.3408,29.3408,126900.0
2005-01-19 13:30:00,33.2,33.26,33.19,33.21,79100.0,29.3408,29.3939,29.332,29.3497,79100.0
2005-01-19 14:00:00,33.2,33.21,32.85,32.99,148900.0,29.3408,29.3497,29.0315,29.1553,148900.0
2005-01-19 14:30:00,32.99,33.04,32.88,32.97,100800.0,29.1553,29.1994,29.058,29.1376,100800.0
2005-01-19 15:00:00,32.97,33.09,32.95,32.99,307400.0,29.1376,29.2436,29.1199,29.1553,307400.0
2005-01-19 15:30:00,32.98,33.04,32.86,32.94,234200.0,29.1464,29.1994,29.0404,29.1111,234200.0
2005-01-20 09:30:00,32.89,32.9,32.15,32.44,230400.0,29.0669,29.0757,28.4129,28.6692,230400.0
2005-01-20 10:00:00,32.45,32.56,32.17,32.17,194700.0,28.678,28.7752,28.4306,28.4306,194700.0
2005-01-20 10:30:00,32.17,32.37,31.75,32.0,389000.0,28.4306,28.6073,28.0594,28.2803,389000.0
2005-01-20 11:00:00,32.0,32.09,31.81,31.82,91700.0,28.2803,28.3599,28.1124,28.1213,91700.0
2005-01-20 11:30:00,31.81,32.19,31.79,32.17,192300.0,28.1124,28.4482,28.0947,28.4306,192300.0
2005-01-20 12:00:00,32.13,32.2,32.01,32.2,103000.0,28.3952,28.4571,28.2892,28.4571,103000.0
2005-01-20 12:30:00,32.2,32.3,32.2,32.3,90200.0,28.4571,28.5455,28.4571,28.5455,90200.0
2005-01-20 13:00:00,32.29,32.34,32.04,32.06,122600.0,28.5366,28.5808,28.3157,28.3334,122600.0
2005-01-20 13:30:00,32.06,32.27,32.06,32.18,96400.0,28.3334,28.519,28.3334,28.4394,96400.0
2005-01-20 14:00:00,32.19,32.43,32.19,32.3,69600.0,28.4482,28.6604,28.4482,28.5455,69600.0
2005-01-20 14:30:00,32.3,32.44,32.28,32.36,56500.0,28.5455,28.6692,28.5278,28.5985,56500.0
2005-01-20 15:00:00,32.35,32.59,32.35,32.54,75400.0,28.5897,28.8018,28.5897,28.7576,75400.0
2005-01-20 15:30:00,32.53,32.55,32.24,32.4,169200.0,28.7487,28.7664,28.4924,28.6338,169200.0
2005-01-21 09:30:00,32.8,33.21,32.72,33.15,311900.0,28.9873,29.3497,28.9166,29.2967,311900.0
2005-01-21 10:00:00,33.16,33.17,32.86,33.1,235800.0,29.3055,29.3143,29.0404,29.2525,235800.0
2005-01-21 10:30:00,33.1,33.1,32.97,33.0,66900.0,29.2525,29.2525,29.1376,29.1641,66900.0
2005-01-21 11:00:00,33.0,33.15,32.99,33.09,69600.0,29.1641,29.2967,29.1553,29.2436,69600.0
2005-01-21 11:30:00,33.09,33.1,33.0,33.09,77500.0,29.2436,29.2525,29.1641,29.2436,77500.0
2005-01-21 12:00:00,33.1,33.11,33.02,33.07,59900.0,29.2525,29.2613,29.1818,29.226,59900.0
2005-01-21 12:30:00,33.08,33.2,33.07,33.18,47700.0,29.2348,29.3408,29.226,29.3232,47700.0
2005-01-21 13:00:00,33.18,33.21,33.03,33.04,54100.0,29.3232,29.3497,29.1906,29.1994,54100.0
2005-01-21 13:30:00,33.04,33.04,32.58,32.68,104500.0,29.1994,29.1994,28.7929,28.8813,104500.0
2005-01-21 14:00:00,32.7,32.8,32.65,32.68,57400.0,28.899,28.9873,28.8548,28.8813,57400.0
2005-01-21 14:30:00,32.68,32.8,32.68,32.77,51700.0,28.8813,28.9873,28.8813,28.9608,51700.0
2005-01-21 15:00:00,32.77,32.88,32.75,32.87,78800.0,28.9608,29.058,28.9432,29.0492,78800.0
2005-01-21 15:30:00,32.87,32.9,32.72,32.86,82100.0,29.0492,29.0757,28.9166,29.0404,82100.0
2005-01-24 09:30:00,33.1,33.1,32.75,32.75,102700.0,29.2525,29.2525,28.9432,28.9432,102700.0
2005-01-24 10:00:00,32.71,32.81,32.37,32.46,118600.0,28.9078,28.9962,28.6073,28.6869,118600.0
2005-01-24 10:30:00,32.47,32.71,32.45,32.65,82800.0,28.6957,28.9078,28.678,28.8548,82800.0
2005-01-24 11:00:00,32.65,32.78,32.6,32.74,117000.0,28.8548,28.9697,28.8106,28.9343,117000.0
2005-01-24 11:30:00,32.73,32.81,32.73,32.76,55300.0,28.9255,28.9962,28.9255,28.952,55300.0
2005-01-24 12:00:00,32.77,32.82,32.75,32.76,30200.0,28.9608,29.005,28.9432,28.952,30200.0
2005-01-24 12:30:00,32.76,32.9,32.76,32.89,92700.0,28.952,29.0757,28.952,29.0669,92700.0
2005-01-24 13:00:00,32.91,33.04,32.87,32.95,73500.0,29.0846,29.1994,29.0492,29.1199,73500.0
2005-01-24 13:30:00,32.95,32.96,32.88,32.92,46800.0,29.1199,29.1287,29.058,29.0934,46800.0
2005-01-24 14:00:00,32.92,32.95,32.83,32.84,95600.0,29.0934,29.1199,29.0139,29.0227,95600.0
2005-01-24 14:30:00,32.84,32.88,32.81,32.84,138500.0,29.0227,29.058,28.9962,29.0227,138500.0
2005-01-24 15:00:00,32.84,32.87,32.77,32.79,114700.0,29.0227,29.0492,28.9608,28.9785,114700.0
2005-01-24 15:30:00,32.79,32.84,32.66,32.73,179300.0,28.9785,29.0227,28.8636,28.9255,179300.0
2005-01-25 09:30:00,32.88,33.3,32.84,33.3,115600.0,29.058,29.4292,29.0227,29.4292,115600.0
2005-01-25 10:00:00,33.25,33.41,33.15,33.27,97200.0,29.385,29.5264,29.2967,29.4027,97200.0
2005-01-25 10:30:00,33.28,33.4,33.25,33.3,48700.0,29.4115,29.5176,29.385,29.4292,48700.0
2005-01-25 11:00:00,33.31,33.46,33.31,33.38,84300.0,29.4381,29.5706,29.4381,29.4999,84300.0
2005-01-25 11:30:00,33.37,33.38,33.24,33.28,81000.0,29.4911,29.4999,29.3762,29.4115,81000.0
2005-01-25 12:00:00,33.28,33.3,33.13,33.14,62900.0,29.4115,29.4292,29.279,29.2878,62900.0
2005-01-25 12:30:00,33.14,33.2,33.08,33.11,67000.0,29.2878,29.3408,29.2348,29.2613,67000.0
2005-01-25 13:00:00,33.1,33.15,33.08,33.09,63200.0,29.2525,29.2967,29.2348,29.2436,63200.0
2005-01-25 13:30:00,33.09,33.15,33.07,33.12,60600.0,29.2436,29.2967,29.226,29.2701,60600.0
2005-01-25 14:00:00,33.12,33.12,32.8,32.82,52500.0,29.2701,29.2701,28.9873,29.005,52500.0
2005-01-25 14:30:00,32.81,32.89,32.7,32.81,230100.0,28.9962,29.0669,28.899,28.9962,230100.0
2005-01-25 15:00:00,32.82,32.89,32.72,32.76,89900.0,29.005,29.0669,28.9166,28.952,89900.0
2005-01-25 15:30:00,32.76,32.83,32.67,32.8,140400.0,28.952,29.0139,28.8725,28.9873,140400.0
2005-01-26 09:30:00,32.8,33.24,32.76,32.98,121400.0,28.9873,29.3762,28.952,29.1464,121400.0
2005-01-26 10:00:00,32.99,33.32,32.98,33.29,99600.0,29.1553,29.4469,29.1464,29.4204,99600.0
2005-01-26 10:30:00,33.28,33.55,33.24,33.38,158000.0,29.4115,29.6502,29.3762,29.4999,158000.0
2005-01-26 11:00:00,33.38,33.4,33.08,33.13,72300.0,29.4999,29.5176,29.2348,29.279,72300.0
2005-01-26 11:30:00,33.13,33.25,33.13,33.19,80100.0,29.279,29.385,29.279,29.332,80100.0
2005-01-26 12:00:00,33.18,33.18,33.0,33.02,38200.0,29.3232,29.3232,29.1641,29.1818,38200.0
2005-01-26 12:30:00,33.01,33.01,32.83,32.85,46800.0,29.1729,29.1729,29.0139,29.0315,46800.0
2005-01-26 13:00:00,32.86,32.97,32.85,32.93,42400.0,29.0404,29.1376,29.0315,29.1022,42400.0
2005-01-26 13:30:00,32.93,33.11,32.9,33.1,92900.0,29.1022,29.2613,29.0757,29.2525,92900.0
2005-01-26 14:00:00,33.08,33.15,33.03,33.03,42200.0,29.2348,29.2967,29.1906,29.1906,42200.0
2005-01-26 14:30:00,33.02,33.08,33.02,33.05,48700.0,29.1818,29.2348,29.1818,29.2083,48700.0
2005-01-26 15:00:00,33.03,33.08,33.0,33.0,69900.0,29.1906,29.2348,29.1641,29.1641,69900.0
2005-01-26 15:30:00,32.99,33.06,32.96,33.01,193600.0,29.1553,29.2171,29.1287,29.1729,193600.0
2005-01-27 09:30:00,33.2,33.5,33.14,33.5,83700.0,29.3408,29.606,29.2878,29.606,83700.0
2005-01-27 10:00:00,33.49,33.6,33.33,33.39,81300.0,29.5971,29.6944,29.4557,29.5088,81300.0
2005-01-27 10:30:00,33.39,33.59,33.39,33.56,55800.0,29.5088,29.6855,29.5088,29.659,55800.0
2005-01-27 11:00:00,33.56,33.87,33.56,33.7,114400.0,29.659,29.933,29.659,29.7827,114400.0
2005-01-27 11:30:00,33.69,33.85,33.67,33.74,42200.0,29.7739,29.9153,29.7562,29.8181,42200.0
2005-01-27 12:00:00,33.72,33.84,33.72,33.8,32200.0,29.8004,29.9065,29.8004,29.8711,32200.0
2005-01-27 12:30:00,33.8,33.82,33.71,33.71,30500.0,29.8711,29.8888,29.7916,29.7916,30500.0
2005-01-27 13:00:00,33.72,33.72,33.55,33.55,54100.0,29.8004,29.8004,29.6502,29.6502,54100.0
2005-01-27 13:30:00,33.55,33.58,33.5,33.51,66700.0,29.6502,29.6767,29.606,29.6148,66700.0
2005-01-27 14:00:00,33.51,33.57,33.47,33.49,53900.0,29.6148,29.6678,29.5795,29.5971,53900.0
2005-01-27 14:30:00,33.5,33.53,33.47,33.5,44800.0,29.606,29.6325,29.5795,29.606,44800.0
2005-01-27 15:00:00,33.49,33.66,33.46,33.57,56000.0,29.5971,29.7474,29.5706,29.6678,56000.0
2005-01-27 15:30:00,33.56,33.57,33.43,33.5,202600.0,29.659,29.6678,29.5441,29.606,202600.0
2005-01-28 09:30:00,33.97,33.97,33.32,33.41,129900.0,30.0213,30.0213,29.4469,29.5264,129900.0
2005-01-28 10:00:00,33.42,33.76,33.42,33.67,178800.0,29.5353,29.8358,29.5353,29.7562,178800.0
2005-01-28 10:30:00,33.68,33.71,33.56,33.59,153500.0,29.7651,29.7916,29.659,29.6855,153500.0
2005-01-28 11:00:00,33.6,33.65,33.48,33.48,111600.0,29.6944,29.7385,29.5883,29.5883,111600.0
2005-01-28 11:30:00,33.46,33.52,33.42,33.49,100700.0,29.5706,29.6237,29.5353,29.5971,100700.0
2005-01-28 12:00:00,33.49,33.56,33.47,33.48,72900.0,29.5971,29.659,29.5795,29.5883,72900.0
2005-01-28 12:30:00,33.49,33.54,33.45,33.52,61800.0,29.5971,29.6413,29.5618,29.6237,61800.0
2005-01-28 13:00:00,33.52,33.58,33.5,33.57,61600.0,29.6237,29.6767,29.606,29.6678,61600.0
2005-01-28 13:30:00,33.56,33.6,33.49,33.53,86600.0,29.659,29.6944,29.5971,29.6325,86600.0
2005-01-28 14:00:00,33.53,33.56,33.5,33.56,101600.0,29.6325,29.659,29.606,29.659,101600.0
2005-01-28 14:30:00,33.56,33.58,33.46,33.54,77500.0,29.659,29.6767,29.5706,29.6413,77500.0
2005-01-28 15:00:00,33.54,33.73,33.5,33.64,86300.0,29.6413,29.8092,29.606,29.7297,86300.0
2005-01-28 15:30:00,33.64,33.73,33.45,33.6,173100.0,29.7297,29.8092,29.5618,29.6944,173100.0
2005-01-31 09:30:00,33.9,34.0,33.86,33.96,156800.0,29.9595,30.0479,29.9241,30.0125,156800.0
2005-01-31 10:00:00,33.96,33.99,33.85,33.94,83300.0,30.0125,30.039,29.9153,29.9948,83300.0
2005-01-31 10:30:00,33.94,34.13,33.92,34.03,82900.0,29.9948,30.1627,29.9772,30.0744,82900.0
2005-01-31 11:00:00,34.02,34.13,33.99,34.1,79900.0,30.0655,30.1627,30.039,30.1362,79900.0
2005-01-31 11:30:00,34.1,34.19,34.0,34.16,72300.0,30.1362,30.2158,30.0479,30.1893,72300.0
2005-01-31 12:00:00,34.16,34.35,34.12,34.35,71300.0,30.1893,30.3572,30.1539,30.3572,71300.0
2005-01-31 12:30:00,34.35,34.4,34.22,34.28,46800.0,30.3572,30.4014,30.2423,30.2953,46800.0
2005-01-31 13:00:00,34.28,34.37,34.24,34.35,43600.0,30.2953,30.3748,30.26,30.3572,43600.0
2005-01-31 13:30:00,34.35,34.36,34.12,34.2,70900.0,30.3572,30.366,30.1539,30.2246,70900.0
2005-01-31 14:00:00,34.2,34.3,34.1,34.12,60300.0,30.2246,30.313,30.1362,30.1539,60300.0
2005-01-31 14:30:00,34.11,34.25,34.11,34.2,44800.0,30.1451,30.2688,30.1451,30.2246,44800.0
2005-01-31 15:00:00,34.2,34.37,34.2,34.2,88800.0,30.2246,30.3748,30.2246,30.2246,88800.0
2005-01-31 15:30:00,34.2,34.27,34.11,34.19,103500.0,30.2246,30.2865,30.1451,30.2158,103500.0
2005-02-01 09:30:00,34.52,34.56,34.27,34.39,114800.0,30.5074,30.5428,30.2865,30.3925,114800.0
2005-02-01 10:00:00,34.39,34.6,34.31,34.54,88700.0,30.3925,30.5781,30.3218,30.5251,88700.0
2005-02-01 10:30:00,34.54,34.7,34.51,34.57,193800.0,30.5251,30.6665,30.4986,30.5516,193800.0
2005-02-01 11:00:00,34.57,34.65,34.57,34.62,121300.0,30.5516,30.6223,30.5516,30.5958,121300.0
2005-02-01 11:30:00,34.63,34.79,34.6,34.78,150500.0,30.6046,30.746,30.5781,30.7372,150500.0
2005-02-01 12:00:00,34.78,34.86,34.75,34.76,97000.0,30.7372,30.8079,30.7107,30.7195,97000.0
2005-02-01 12:30:00,34.77,34.81,34.69,34.77,140700.0,30.7284,30.7637,30.6577,30.7284,140700.0
2005-02-01 13:00:00,34.77,34.82,34.76,34.78,86900.0,30.7284,30.7725,30.7195,30.7372,86900.0
2005-02-01 13:30:00,34.78,34.86,34.78,34.86,94400.0,30.7372,30.8079,30.7372,30.8079,94400.0
2005-02-01 14:00:00,34.86,35.0,34.85,35.0,82400.0,30.8079,30.9316,30.7991,30.9316,82400.0
2005-02-01 14:30:00,35.0,35.1,34.99,35.01,133800.0,30.9316,31.02,30.9228,30.9405,133800.0
2005-02-01 15:00:00,35.01,35.03,34.89,34.89,123700.0,30.9405,30.9581,30.8344,30.8344,123700.0
2005-02-01 15:30:00,34.89,34.94,34.74,34.85,227200.0,30.8344,30.8786,30.7018,30.7991,227200.0
2005-02-02 09:30:00,35.02,35.02,34.5,34.59,149700.0,30.9493,30.9493,30.4897,30.5693,149700.0
2005-02-02 10:00:00,34.56,34.76,34.56,34.76,74900.0,30.5428,30.7195,30.5428,30.7195,74900.0
2005-02-02 10:30:00,34.76,34.87,34.7,34.75,74500.0,30.7195,30.8167,30.6665,30.7107,74500.0
2005-02-02 11:00:00,34.75,34.76,34.66,34.73,40400.0,30.7107,30.7195,30.6311,30.693,40400.0
2005-02-02 11:30:00,34.74,34.75,34.66,34.68,48500.0,30.7018,30.7107,30.6311,30.6488,48500.0
2005-02-02 12:00:00,34.69,34.85,34.69,34.78,51700.0,30.6577,30.7991,30.6577,30.7372,51700.0
2005-02-02 12:30:00,34.79,34.8,34.71,34.74,40700.0,30.746,30.7549,30.6753,30.7018,40700.0
2005-02-02 13:00:00,34.74,34.75,34.72,34.73,29700.0,30.7018,30.7107,30.6842,30.693,29700.0
2005-02-02 13:30:00,34.73,34.75,34.67,34.67,117400.0,30.693,30.7107,30.64,30.64,117400.0
2005-02-02 14:00:00,34.68,34.92,34.66,34.79,137900.0,30.6488,30.8609,30.6311,30.746,137900.0
2005-02-02 14:30:00,34.8,34.8,34.62,34.67,144100.0,30.7549,30.7549,30.5958,30.64,144100.0
2005-02-02 15:00:00,34.65,34.68,34.54,34.6,92800.0,30.6223,30.6488,30.5251,30.5781,92800.0
2005-02-02 15:30:00,34.6,34.69,34.58,34.64,143300.0,30.5781,30.6577,30.5604,30.6135,143300.0
2005-02-03 09:30:00,34.5,34.56,34.1,34.1,177800.0,30.4897,30.5428,30.1362,30.1362,177800.0
2005-02-03 10:00:00,34.1,34.15,34.01,34.04,199300.0,30.1362,30.1804,30.0567,30.0832,199300.0
2005-02-03 10:30:00,34.04,34.44,34.03,34.43,137900.0,30.0832,30.4367,30.0744,30.4279,137900.0
2005-02-03 11:00:00,34.41,34.41,34.15,34.16,59800.0,30.4102,30.4102,30.1804,30.1893,59800.0
2005-02-03 11:30:00,34.15,34.23,34.12,34.21,57000.0,30.1804,30.2511,30.1539,30.2334,57000.0
2005-02-03 12:00:00,34.23,34.23,34.15,34.17,39300.0,30.2511,30.2511,30.1804,30.1981,39300.0
2005-02-03 12:30:00,34.17,34.21,34.06,34.07,44600.0,30.1981,30.2334,30.1009,30.1097,44600.0
2005-02-03 13:00:00,34.05,34.09,34.03,34.08,59200.0,30.092,30.1274,30.0744,30.1186,59200.0
2005-02-03 13:30:00,34.08,34.15,34.08,34.15,54600.0,30.1186,30.1804,30.1186,30.1804,54600.0
2005-02-03 14:00:00,34.15,34.19,34.08,34.16,63500.0,30.1804,30.2158,30.1186,30.1893,63500.0
2005-02-03 14:30:00,34.15,34.21,34.12,34.2,79200.0,30.1804,30.2334,30.1539,30.2246,79200.0
2005-02-03 15:00:00,34.2,34.22,34.0,34.08,148500.0,30.2246,30.2423,30.0479,30.1186,148500.0
2005-02-03 15:30:00,34.07,34.26,34.06,34.24,168600.0,30.1097,30.2776,30.1009,30.26,168600.0
2005-02-04 09:30:00,34.15,34.34,33.94,34.1,136900.0,30.1804,30.3483,29.9948,30.1362,136900.0
2005-02-04 10:00:00,34.1,34.62,34.1,34.51,142500.0,30.1362,30.5958,30.1362,30.4986,142500.0
2005-02-04 10:30:00,34.5,34.51,34.24,34.35,161400.0,30.4897,30.4986,30.26,30.3572,161400.0
2005-02-04 11:00:00,34.35,34.43,34.25,34.26,79700.0,30.3572,30.4279,30.2688,30.2776,79700.0
2005-02-04 11:30:00,34.27,34.34,34.25,34.29,67000.0,30.2865,30.3483,30.2688,30.3041,67000.0
2005-02-04 12:00:00,34.29,34.39,34.29,34.35,84900.0,30.3041,30.3925,30.3041,30.3572,84900.0
2005-02-04 12:30:00,34.35,34.41,34.3,34.31,61200.0,30.3572,30.4102,30.313,30.3218,61200.0
2005-02-04 13:00:00,34.29,34.35,34.1,34.16,82400.0,30.3041,30.3572,30.1362,30.1893,82400.0
2005-02-04 13:30:00,34.15,34.33,34.15,34.26,61600.0,30.1804,30.3395,30.1804,30.2776,61600.0
2005-02-04 14:00:00,34.25,34.36,34.22,34.27,77100.0,30.2688,30.366,30.2423,30.2865,77100.0
2005-02-04 14:30:00,34.28,34.36,34.25,34.28,98500.0,30.2953,30.366,30.2688,30.2953,98500.0
2005-02-04 15:00:00,34.3,34.41,34.28,34.38,142000.0,30.313,30.4102,30.2953,30.3837,142000.0
2005-02-04 15:30:00,34.39,34.7,34.39,34.6,170600.0,30.3925,30.6665,30.3925,30.5781,170600.0
2005-02-07 09:30:00,33.33,33.39,32.45,32.73,1217700.0,29.4557,29.5088,28.678,28.9255,1217700.0
2005-02-07 10:00:00,32.72,33.82,32.7,33.63,871000.0,28.9166,29.8888,28.899,29.7209,871000.0
2005-02-07 10:30:00,33.64,34.35,33.64,34.12,612700.0,29.7297,30.3572,29.7297,30.1539,612700.0
2005-02-07 11:00:00,34.12,34.97,34.11,34.95,481100.0,30.1539,30.9051,30.1451,30.8874,481100.0
2005-02-07 11:30:00,34.95,35.6,34.68,34.7,516400.0,30.8874,31.4619,30.6488,30.6665,516400.0
2005-02-07 12:00:00,34.71,34.89,34.52,34.6,274900.0,30.6753,30.8344,30.5074,30.5781,274900.0
2005-02-07 12:30:00,34.59,34.62,34.0,34.12,301600.0,30.5693,30.5958,30.0479,30.1539,301600.0
2005-02-07 13:00:00,34.14,34.61,34.1,34.49,160000.0,30.1716,30.587,30.1362,30.4809,160000.0
2005-02-07 13:30:00,34.49,34.51,34.2,34.21,220400.0,30.4809,30.4986,30.2246,30.2334,220400.0
2005-02-07 14:00:00,34.25,34.55,34.2,34.36,118200.0,30.2688,30.5339,30.2246,30.366,118200.0
2005-02-07 14:30:00,34.36,34.71,34.36,34.63,138600.0,30.366,30.6753,30.366,30.6046,138600.0
2005-02-07 15:00:00,34.64,34.75,34.37,34.47,202300.0,30.6135,30.7107,30.3748,30.4632,202300.0
2005-02-07 15:30:00,34.47,34.48,34.18,34.19,345900.0,30.4632,30.4721,30.2069,30.2158,345900.0
2005-02-08 09:30:00,33.88,34.27,33.88,34.08,252100.0,29.9418,30.2865,29.9418,30.1186,252100.0
2005-02-08 10:00:00,34.07,34.25,34.0,34.14,159500.0,30.1097,30.2688,30.0479,30.1716,159500.0
2005-02-08 10:30:00,34.16,34.42,34.14,34.36,196000.0,30.1893,30.419,30.1716,30.366,196000.0
2005-02-08 11:00:00,34.35,34.43,34.31,34.39,99200.0,30.3572,30.4279,30.3218,30.3925,99200.0
2005-02-08 11:30:00,34.39,34.41,34.21,34.24,66200.0,30.3925,30.4102,30.2334,30.26,66200.0
2005-02-08 12:00:00,34.24,34.24,34.07,34.13,152100.0,30.26,30.26,30.1097,30.1627,152100.0
2005-02-08 12:30:00,34.13,34.13,34.0,34.02,93100.0,30.1627,30.1627,30.0479,30.0655,93100.0
2005-02-08 13:00:00,34.01,34.3,33.99,34.27,59400.0,30.0567,30.313,30.039,30.2865,59400.0
2005-02-08 13:30:00,34.26,34.35,34.22,34.25,54700.0,30.2776,30.3572,30.2423,30.2688,54700.0
2005-02-08 14:00:00,34.24,34.33,34.22,34.24,57600.0,30.26,30.3395,30.2423,30.26,57600.0
2005-02-08 14:30:00,34.25,34.25,34.13,34.18,108000.0,30.2688,30.2688,30.1627,30.2069,108000.0
2005-02-08 15:00:00,34.18,34.28,34.14,34.15,73000.0,30.2069,30.2953,30.1716,30.1804,73000.0
2005-02-08 15:30:00,34.15,34.24,34.11,34.2,102200.0,30.1804,30.26,30.1451,30.2246,102200.0
2005-02-09 09:30:00,34.19,34.38,34.05,34.26,173700.0,30.2158,30.3837,30.092,30.2776,173700.0
2005-02-09 10:00:00,34.27,34.31,33.91,33.92,121700.0,30.2865,30.3218,29.9683,29.9772,121700.0
2005-02-09 10:30:00,33.92,33.94,33.77,33.79,112100.0,29.9772,29.9948,29.8446,29.8623,112100.0
2005-02-09 11:00:00,33.79,33.8,33.16,33.67,168000.0,29.8623,29.8711,29.3055,29.7562,168000.0
2005-02-09 11:30:00,33.67,33.67,33.43,33.44,134000.0,29.7562,29.7562,29.5441,29.553,134000.0
2005-02-09 12:00:00,33.44,33.44,32.91,33.21,233100.0,29.553,29.553,29.0846,29.3497,233100.0
2005-02-09 12:30:00,33.2,33.34,33.19,33.34,84300.0,29.3408,29.4646,29.332,29.4646,84300.0
2005-02-09 13:00:00,33.33,33.51,33.32,33.51,90500.0,29.4557,29.6148,29.4469,29.6148,90500.0
2005-02-09 13:30:00,33.5,33.5,33.32,33.35,67200.0,29.606,29.606,29.4469,29.4734,67200.0
2005-02-09 14:00:00,33.35,33.36,33.27,33.36,87700.0,29.4734,29.4822,29.4027,29.4822,87700.0
2005-02-09 14:30:00,33.36,33.39,33.27,33.3,138400.0,29.4822,29.5088,29.4027,29.4292,138400.0
2005-02-09 15:00:00,33.3,33.33,33.26,33.32,122700.0,29.4292,29.4557,29.3939,29.4469,122700.0
2005-02-09 15:30:00,33.32,33.35,33.22,33.24,244100.0,29.4469,29.4734,29.3585,29.3762,244100.0
2005-02-10 09:30:00,33.4,33.45,32.97,33.19,245600.0,29.5176,29.5618,29.1376,29.332,245600.0
2005-02-10 10:00:00,33.2,33.42,33.17,33.39,116800.0,29.3408,29.5353,29.3143,29.5088,116800.0
2005-02-10 10:30:00,33.37,33.42,33.2,33.21,61900.0,29.4911,29.5353,29.3408,29.3497,61900.0
2005-02-10 11:00:00,33.22,33.23,33.04,33.06,68600.0,29.3585,29.3674,29.1994,29.2171,68600.0
2005-02-10 11:30:00,33.06,33.25,33.01,33.06,84000.0,29.2171,29.385,29.1729,29.2171,84000.0
2005-02-10 12:00:00,33.06,33.17,33.02,33.16,75400.0,29.2171,29.3143,29.1818,29.3055,75400.0
2005-02-10 12:30:00,33.13,33.15,33.05,33.08,69600.0,29.279,29.2967,29.2083,29.2348,69600.0
2005-02-10 13:00:00,33.07,33.18,33.02,33.17,48100.0,29.226,29.3232,29.1818,29.3143,48100.0
2005-02-10 13:30:00,33.17,33.26,33.12,33.25,110900.0,29.3143,29.3939,29.2701,29.385,110900.0
2005-02-10 14:00:00,33.27,33.27,33.1,33.14,71300.0,29.4027,29.4027,29.2525,29.2878,71300.0
2005-02-10 14:30:00,33.14,33.21,33.07,33.19,72800.0,29.2878,29.3497,29.226,29.332,72800.0
2005-02-10 15:00:00,33.2,33.2,33.13,33.18,90600.0,29.3408,29.3408,29.279,29.3232,90600.0
2005-02-10 15:30:00,33.17,33.17,32.99,33.1,251100.0,29.3143,29.3143,29.1553,29.2525,251100.0
2005-02-11 09:30:00,32.99,33.55,32.94,33.45,98200.0,29.1553,29.6502,29.1111,29.5618,98200.0
2005-02-11 10:00:00,33.48,33.64,33.18,33.3,95700.0,29.5883,29.7297,29.3232,29.4292,95700.0
2005-02-11 10:30:00,33.3,33.35,33.25,33.31,36200.0,29.4292,29.4734,29.385,29.4381,36200.0
2005-02-11 11:00:00,33.3,33.39,33.28,33.38,90300.0,29.4292,29.5088,29.4115,29.4999,90300.0
2005-02-11 11:30:00,33.38,33.41,33.3,33.38,64000.0,29.4999,29.5264,29.4292,29.4999,64000.0
2005-02-11 12:00:00,33.39,33.41,33.32,33.32,52700.0,29.5088,29.5264,29.4469,29.4469,52700.0
2005-02-11 12:30:00,33.33,33.47,33.33,33.42,54600.0,29.4557,29.5795,29.4557,29.5353,54600.0
2005-02-11 13:00:00,33.42,33.46,33.39,33.46,34600.0,29.5353,29.5706,29.5088,29.5706,34600.0
2005-02-11 13:30:00,33.46,33.51,33.46,33.5,42800.0,29.5706,29.6148,29.5706,29.606,42800.0
2005-02-11 14:00:00,33.5,33.5,33.4,33.48,30100.0,29.606,29.606,29.5176,29.5883,30100.0
2005-02-11 14:30:00,33.49,33.53,33.46,33.51,64200.0,29.5971,29.6325,29.5706,29.6148,64200.0
2005-02-11 15:00:00,33.5,33.55,33.44,33.45,88000.0,29.606,29.6502,29.553,29.5618,88000.0
2005-02-11 15:30:00,33.44,33.48,33.39,33.45,90600.0,29.553,29.5883,29.5088,29.5618,90600.0
2005-02-14 09:30:00,33.17,33.3,33.06,33.27,159200.0,29.3143,29.4292,29.2171,29.4027,159200.0
2005-02-14 10:00:00,33.26,33.26,33.06,33.18,76000.0,29.3939,29.3939,29.2171,29.3232,76000.0
2005-02-14 10:30:00,33.19,33.4,33.19,33.21,66700.0,29.332,29.5176,29.332,29.3497,66700.0
2005-02-14 11:00:00,33.21,33.39,33.19,33.29,75000.0,29.3497,29.5088,29.332,29.4204,75000.0
2005-02-14 11:30:00,33.29,33.3,33.2,33.2,40300.0,29.4204,29.4292,29.3408,29.3408,40300.0
2005-02-14 12:00:00,33.21,33.25,33.17,33.2,87800.0,29.3497,29.385,29.3143,29.3408,87800.0
2005-02-14 12:30:00,33.21,33.29,33.2,33.25,87300.0,29.3497,29.4204,29.3408,29.385,87300.0
2005-02-14 13:00:00,33.25,33.32,33.22,33.28,56700.0,29.385,29.4469,29.3585,29.4115,56700.0
2005-02-14 13:30:00,33.27,33.28,33.24,33.26,48700.0,29.4027,29.4115,29.3762,29.3939,48700.0
2005-02-14 14:00:00,33.25,33.25,33.2,33.21,50600.0,29.385,29.385,29.3408,29.3497,50600.0
2005-02-14 14:30:00,33.21,33.27,33.07,33.26,101200.0,29.3497,29.4027,29.226,29.3939,101200.0
2005-02-14 15:00:00,33.25,33.26,33.15,33.25,78100.0,29.385,29.3939,29.2967,29.385,78100.0
2005-02-14 15:30:00,33.25,33.26,33.12,33.21,136600.0,29.385,29.3939,29.2701,29.3497,136600.0
2005-02-15 09:30:00,33.1,33.32,33.09,33.09,103300.0,29.2525,29.4469,29.2436,29.2436,103300.0
2005-02-15 10:00:00,33.06,33.14,32.93,33.06,79500.0,29.2171,29.2878,29.1022,29.2171,79500.0
2005-02-15 10:30:00,33.05,33.11,32.95,33.07,139100.0,29.2083,29.2613,29.1199,29.226,139100.0
2005-02-15 11:00:00,33.08,33.21,33.03,33.13,167200.0,29.2348,29.3497,29.1906,29.279,167200.0
2005-02-15 11:30:00,33.13,33.14,33.06,33.08,80900.0,29.279,29.2878,29.2171,29.2348,80900.0
2005-02-15 12:00:00,33.07,33.12,33.04,33.07,58000.0,29.226,29.2701,29.1994,29.226,58000.0
2005-02-15 12:30:00,33.08,33.21,33.04,33.14,88800.0,29.2348,29.3497,29.1994,29.2878,88800.0
2005-02-15 13:00:00,33.13,33.18,33.0,33.0,54800.0,29.279,29.3232,29.1641,29.1641,54800.0
2005-02-15 13:30:00,33.03,33.15,33.0,33.12,66100.0,29.1906,29.2967,29.1641,29.2701,66100.0
2005-02-15 14:00:00,33.11,33.15,33.04,33.12,54300.0,29.2613,29.2967,29.1994,29.2701,54300.0
2005-02-15 14:30:00,33.13,33.13,33.05,33.08,87300.0,29.279,29.279,29.2083,29.2348,87300.0
2005-02-15 15:00:00,33.09,33.18,33.05,33.13,75500.0,29.2436,29.3232,29.2083,29.279,75500.0
2005-02-15 15:30:00,33.14,33.17,33.09,33.11,108300.0,29.2878,29.3143,29.2436,29.2613,108300.0
2005-02-16 09:30:00,33.07,33.17,32.98,33.08,96600.0,29.226,29.3143,29.1464,29.2348,96600.0
2005-02-16 10:00:00,33.1,33.19,33.06,33.13,52800.0,29.2525,29.332,29.2171,29.279,52800.0
2005-02-16 10:30:00,33.14,33.21,33.1,33.13,105500.0,29.2878,29.3497,29.2525,29.279,105500.0
2005-02-16 11:00:00,33.12,33.16,33.06,33.07,75400.0,29.2701,29.3055,29.2171,29.226,75400.0
2005-02-16 11:30:00,33.05,33.15,33.05,33.09,50100.0,29.2083,29.2967,29.2083,29.2436,50100.0
2005-02-16 12:00:00,33.09,33.5,32.94,33.36,260100.0,29.2436,29.606,29.1111,29.4822,260100.0
2005-02-16 12:30:00,33.36,33.52,33.21,33.36,234400.0,29.4822,29.6237,29.3497,29.4822,234400.0
2005-02-16 13:00:00,33.36,33.43,33.18,33.28,94300.0,29.4822,29.5441,29.3232,29.4115,94300.0
2005-02-16 13:30:00,33.29,33.34,33.14,33.16,66400.0,29.4204,29.4646,29.2878,29.3055,66400.0
2005-02-16 14:00:00,33.15,33.33,33.12,33.26,79900.0,29.2967,29.4557,29.2701,29.3939,79900.0
2005-02-16 14:30:00,33.26,33.51,33.26,33.49,102400.0,29.3939,29.6148,29.3939,29.5971,102400.0
2005-02-16 15:00:00,33.48,33.49,33.36,33.44,90600.0,29.5883,29.5971,29.4822,29.553,90600.0
2005-02-16 15:30:00,33.45,33.5,33.37,33.47,129700.0,29.5618,29.606,29.4911,29.5795,129700.0
2005-02-17 09:30:00,33.6,33.7,33.41,33.41,130500.0,29.6944,29.7827,29.5264,29.5264,130500.0
2005-02-17 10:00:00,33.41,33.56,33.37,33.53,71300.0,29.5264,29.659,29.4911,29.6325,71300.0
2005-02-17 10:30:00,33.55,33.65,33.47,33.56,76100.0,29.6502,29.7385,29.5795,29.659,76100.0
2005-02-17 11:00:00,33.57,33.85,33.54,33.65,94100.0,29.6678,29.9153,29.6413,29.7385,94100.0
2005-02-17 11:30:00,33.65,33.68,33.59,33.62,49400.0,29.7385,29.7651,29.6855,29.712,49400.0
2005-02-17 12:00:00,33.62,33.76,33.62,33.66,85100.0,29.712,29.8358,29.712,29.7474,85100.0
2005-02-17 12:30:00,33.65,33.71,33.62,33.71,63300.0,29.7385,29.7916,29.712,29.7916,63300.0
2005-02-17 13:00:00,33.72,33.77,33.69,33.74,72900.0,29.8004,29.8446,29.7739,29.8181,72900.0
2005-02-17 13:30:00,33.74,33.97,33.74,33.97,105500.0,29.8181,30.0213,29.8181,30.0213,105500.0
2005-02-17 14:00:00,33.95,33.98,33.79,33.81,137800.0,30.0037,30.0302,29.8623,29.8799,137800.0
2005-02-17 14:30:00,33.81,33.81,33.66,33.73,144200.0,29.8799,29.8799,29.7474,29.8092,144200.0
2005-02-17 15:00:00,33.74,33.77,33.66,33.7,189100.0,29.8181,29.8446,29.7474,29.7827,189100.0
2005-02-17 15:30:00,33.71,33.76,33.66,33.67,191300.0,29.7916,29.8358,29.7474,29.7562,191300.0
2005-02-18 09:30:00,33.75,33.75,33.64,33.68,327300.0,29.8269,29.8269,29.7297,29.7651,327300.0
2005-02-18 10:00:00,33.68,33.89,33.57,33.6,94600.0,29.7651,29.9506,29.6678,29.6944,94600.0
2005-02-18 10:30:00,33.59,33.68,33.46,33.56,52200.0,29.6855,29.7651,29.5706,29.659,52200.0
2005-02-18 11:00:00,33.57,33.59,33.43,33.47,51200.0,29.6678,29.6855,29.5441,29.5795,51200.0
2005-02-18 11:30:00,33.47,33.49,33.26,33.32,61600.0,29.5795,29.5971,29.3939,29.4469,61600.0
2005-02-18 12:00:00,33.32,33.47,33.32,33.4,26400.0,29.4469,29.5795,29.4469,29.5176,26400.0
2005-02-18 12:30:00,33.41,33.53,33.41,33.48,25900.0,29.5264,29.6325,29.5264,29.5883,25900.0
2005-02-18 13:00:00,33.49,33.5,33.4,33.47,32500.0,29.5971,29.606,29.5176,29.5795,32500.0
2005-02-18 13:30:00,33.48,33.56,33.46,33.49,43600.0,29.5883,29.659,29.5706,29.5971,43600.0
2005-02-18 14:00:00,33.5,33.53,33.48,33.5,38200.0,29.606,29.6325,29.5883,29.606,38200.0
2005-02-18 14:30:00,33.5,33.5,33.38,33.39,45200.0,29.606,29.606,29.4999,29.5088,45200.0
2005-02-18 15:00:00,33.39,33.44,33.35,33.44,61300.0,29.5088,29.553,29.4734,29.553,61300.0
2005-02-18 15:30:00,33.44,33.45,33.29,33.38,127100.0,29.553,29.5618,29.4204,29.4999,127100.0
2005-02-22 09:30:00,32.85,33.12,32.56,32.63,176800.0,29.0315,29.2701,28.7752,28.8371,176800.0
2005-02-22 10:00:00,32.61,32.72,31.87,32.19,251800.0,28.8194,28.9166,28.1654,28.4482,251800.0
2005-02-22 10:30:00,32.15,32.6,32.15,32.47,145500.0,28.4129,28.8106,28.4129,28.6957,145500.0
2005-02-22 11:00:00,32.47,32.52,32.31,32.4,106900.0,28.6957,28.7399,28.5543,28.6338,106900.0
2005-02-22 11:30:00,32.4,32.44,32.12,32.12,92300.0,28.6338,28.6692,28.3864,28.3864,92300.0
2005-02-22 12:00:00,32.12,32.23,32.0,32.09,114200.0,28.3864,28.4836,28.2803,28.3599,114200.0
2005-02-22 12:30:00,32.08,32.23,32.04,32.19,59800.0,28.351,28.4836,28.3157,28.4482,59800.0
2005-02-22 13:00:00,32.19,32.2,32.1,32.16,55700.0,28.4482,28.4571,28.3687,28.4217,55700.0
2005-02-22 13:30:00,32.13,32.13,31.94,31.94,83600.0,28.3952,28.3952,28.2273,28.2273,83600.0
2005-02-22 14:00:00,31.95,32.0,31.89,32.0,72500.0,28.2361,28.2803,28.1831,28.2803,72500.0
2005-02-22 14:30:00,31.99,32.06,31.93,31.93,81300.0,28.2715,28.3334,28.2185,28.2185,81300.0
2005-02-22 15:00:00,31.91,31.98,31.66,31.73,235300.0,28.2008,28.2627,27.9799,28.0417,235300.0
2005-02-22 15:30:00,31.73,31.83,31.72,31.74,197300.0,28.0417,28.1301,28.0329,28.0506,197300.0
2005-02-23 09:30:00,31.9,31.96,31.65,31.9,207700.0,28.192,28.245,27.971,28.192,207700.0
2005-02-23 10:00:00,31.88,32.15,31.82,31.92,218400.0,28.1743,28.4129,28.1213,28.2096,218400.0
2005-02-23 10:30:00,31.92,32.03,31.82,31.89,126600.0,28.2096,28.3068,28.1213,28.1831,126600.0
2005-02-23 11:00:00,31.89,31.91,31.8,31.9,112500.0,28.1831,28.2008,28.1036,28.192,112500.0
2005-02-23 11:30:00,31.91,32.0,31.89,31.94,89400.0,28.2008,28.2803,28.1831,28.2273,89400.0
2005-02-23 12:00:00,31.94,32.12,31.91,32.09,160300.0,28.2273,28.3864,28.2008,28.3599,160300.0
2005-02-23 12:30:00,32.09,32.2,32.09,32.19,100700.0,28.3599,28.4571,28.3599,28.4482,100700.0
2005-02-23 13:00:00,32.18,32.22,32.08,32.19,139400.0,28.4394,28.4748,28.351,28.4482,139400.0
2005-02-23 13:30:00,32.18,32.23,32.13,32.19,69500.0,28.4394,28.4836,28.3952,28.4482,69500.0
2005-02-23 14:00:00,32.19,32.22,32.05,32.2,121700.0,28.4482,28.4748,28.3245,28.4571,121700.0
2005-02-23 14:30:00,32.2,32.34,32.2,32.3,102500.0,28.4571,28.5808,28.4571,28.5455,102500.0
2005-02-23 15:00:00,32.32,32.49,32.28,32.45,90400.0,28.5631,28.7134,28.5278,28.678,90400.0
2005-02-23 15:30:00,32.45,32.54,32.33,32.35,122400.0,28.678,28.7576,28.572,28.5897,122400.0
2005-02-24 09:30:00,32.4,32.4,32.2,32.3,135200.0,28.6338,28.6338,28.4571,28.5455,135200.0
2005-02-24 10:00:00,32.31,32.53,32.27,32.41,74900.0,28.5543,28.7487,28.519,28.6427,74900.0
2005-02-24 10:30:00,32.42,32.62,32.41,32.47,90200.0,28.6515,28.8283,28.6427,28.6957,90200.0
2005-02-24 11:00:00,32.47,32.7,32.45,32.63,62800.0,28.6957,28.899,28.678,28.8371,62800.0
2005-02-24 11:30:00,32.62,32.65,32.53,32.6,43200.0,28.8283,28.8548,28.7487,28.8106,43200.0
2005-02-24 12:00:00,32.61,32.78,32.6,32.74,61100.0,28.8194,28.9697,28.8106,28.9343,61100.0
2005-02-24 12:30:00,32.75,32.76,32.67,32.75,46700.0,28.9432,28.952,28.8725,28.9432,46700.0
2005-02-24 13:00:00,32.75,32.77,32.66,32.75,38200.0,28.9432,28.9608,28.8636,28.9432,38200.0
2005-02-24 13:30:00,32.76,32.89,32.73,32.84,52800.0,28.952,29.0669,28.9255,29.0227,52800.0
2005-02-24 14:00:00,32.83,33.03,32.82,33.0,93800.0,29.0139,29.1906,29.005,29.1641,93800.0
2005-02-24 14:30:00,33.0,33.15,32.98,33.04,74100.0,29.1641,29.2967,29.1464,29.1994,74100.0
2005-02-24 15:00:00,33.04,33.09,33.01,33.05,61800.0,29.1994,29.2436,29.1729,29.2083,61800.0
2005-02-24 15:30:00,33.05,33.2,33.04,33.15,111200.0,29.2083,29.3408,29.1994,29.2967,111200.0
2005-02-25 09:30:00,32.9,33.0,32.6,32.72,158700.0,29.0757,29.1641,28.8106,28.9166,158700.0
2005-02-25 10:00:00,32.71,32.86,32.71,32.86,57700.0,28.9078,29.0404,28.9078,29.0404,57700.0
2005-02-25 10:30:00,32.85,32.97,32.75,32.94,76300.0,29.0315,29.1376,28.9432,29.1111,76300.0
2005-02-25 11:00:00,32.95,33.13,32.95,33.03,83100.0,29.1199,29.279,29.1199,29.1906,83100.0
2005-02-25 11:30:00,33.05,33.13,32.95,33.07,50200.0,29.2083,29.279,29.1199,29.226,50200.0
2005-02-25 12:00:00,33.08,33.17,33.02,33.16,53700.0,29.2348,29.3143,29.1818,29.3055,53700.0
2005-02-25 12:30:00,33.15,33.17,33.07,33.15,41900.0,29.2967,29.3143,29.226,29.2967,41900.0
2005-02-25 13:00:00,33.13,33.17,33.04,33.07,25100.0,29.279,29.3143,29.1994,29.226,25100.0
2005-02-25 13:30:00,33.06,33.17,32.98,33.12,60900.0,29.2171,29.3143,29.1464,29.2701,60900.0
2005-02-25 14:00:00,33.13,33.22,33.11,33.17,58200.0,29.279,29.3585,29.2613,29.3143,58200.0
2005-02-25 14:30:00,33.19,33.28,33.16,33.23,86600.0,29.332,29.4115,29.3055,29.3674,86600.0
2005-02-25 15:00:00,33.22,33.41,33.22,33.41,101200.0,29.3585,29.5264,29.3585,29.5264,101200.0
2005-02-25 15:30:00,33.35,33.37,33.25,33.28,125400.0,29.4734,29.4911,29.385,29.4115,125400.0
2005-02-28 09:30:00,33.33,33.49,33.04,33.3,97400.0,29.4557,29.5971,29.1994,29.4292,97400.0
2005-02-28 10:00:00,33.29,33.49,33.16,33.47,88500.0,29.4204,29.5971,29.3055,29.5795,88500.0
2005-02-28 10:30:00,33.5,33.6,33.49,33.49,86600.0,29.606,29.6944,29.5971,29.5971,86600.0
2005-02-28 11:00:00,33.48,33.5,33.4,33.41,64500.0,29.5883,29.606,29.5176,29.5264,64500.0
2005-02-28 11:30:00,33.4,33.42,33.22,33.32,42400.0,29.5176,29.5353,29.3585,29.4469,42400.0
2005-02-28 12:00:00,33.31,33.33,33.16,33.16,75800.0,29.4381,29.4557,29.3055,29.3055,75800.0
2005-02-28 12:30:00,33.16,33.34,33.15,33.28,60500.0,29.3055,29.4646,29.2967,29.4115,60500.0
2005-02-28 13:00:00,33.28,33.3,33.25,33.29,33800.0,29.4115,29.4292,29.385,29.4204,33800.0
2005-02-28 13:30:00,33.29,33.37,33.26,33.36,48400.0,29.4204,29.4911,29.3939,29.4822,48400.0
2005-02-28 14:00:00,33.37,33.49,33.36,33.46,48800.0,29.4911,29.5971,29.4822,29.5706,48800.0
2005-02-28 14:30:00,33.45,33.52,33.37,33.39,48100.0,29.5618,29.6237,29.4911,29.5088,48100.0
2005-02-28 15:00:00,33.39,33.48,33.37,33.43,78100.0,29.5088,29.5883,29.4911,29.5441,78100.0
2005-02-28 15:30:00,33.43,33.49,33.33,33.33,109900.0,29.5441,29.5971,29.4557,29.4557,109900.0
2005-03-01 09:30:00,33.22,33.6,33.22,33.42,136300.0,29.3585,29.6944,29.3585,29.5353,136300.0
2005-03-01 10:00:00,33.44,33.69,33.42,33.64,63600.0,29.553,29.7739,29.5353,29.7297,63600.0
2005-03-01 10:30:00,33.65,33.85,33.64,33.84,76700.0,29.7385,29.9153,29.7297,29.9065,76700.0
2005-03-01 11:00:00,33.85,33.85,33.75,33.75,23400.0,29.9153,29.9153,29.8269,29.8269,23400.0
2005-03-01 11:30:00,33.75,33.85,33.67,33.81,43600.0,29.8269,29.9153,29.7562,29.8799,43600.0
2005-03-01 12:00:00,33.78,33.9,33.76,33.87,34800.0,29.8534,29.9595,29.8358,29.933,34800.0
2005-03-01 12:30:00,33.87,34.0,33.81,33.99,69200.0,29.933,30.0479,29.8799,30.039,69200.0
2005-03-01 13:00:00,33.99,34.01,33.9,33.92,40600.0,30.039,30.0567,29.9595,29.9772,40600.0
2005-03-01 13:30:00,33.93,34.0,33.89,33.96,46800.0,29.986,30.0479,29.9506,30.0125,46800.0
2005-03-01 14:00:00,33.96,34.16,33.96,34.1,72000.0,30.0125,30.1893,30.0125,30.1362,72000.0
2005-03-01 14:30:00,34.1,34.15,34.07,34.1,74900.0,30.1362,30.1804,30.1097,30.1362,74900.0
2005-03-01 15:00:00,34.11,34.25,34.03,34.05,122800.0,30.1451,30.2688,30.0744,30.092,122800.0
2005-03-01 15:30:00,34.09,34.1,33.85,33.91,128800.0,30.1274,30.1362,29.9153,29.9683,128800.0
2005-03-02 09:30:00,33.77,33.82,33.51,33.65,76900.0,29.8446,29.8888,29.6148,29.7385,76900.0
2005-03-02 10:00:00,33.66,33.73,33.57,33.67,50500.0,29.7474,29.8092,29.6678,29.7562,50500.0
2005-03-02 10:30:00,33.7,33.8,33.53,33.76,43900.0,29.7827,29.8711,29.6325,29.8358,43900.0
2005-03-02 11:00:00,33.77,34.2,33.77,34.1,77300.0,29.8446,30.2246,29.8446,30.1362,77300.0
2005-03-02 11:30:00,34.12,34.15,34.03,34.07,39000.0,30.1539,30.1804,30.0744,30.1097,39000.0
2005-03-02 12:00:00,34.07,34.09,33.96,34.03,50200.0,30.1097,30.1274,30.0125,30.0744,50200.0
2005-03-02 12:30:00,34.01,34.03,33.9,33.96,32000.0,30.0567,30.0744,29.9595,30.0125,32000.0
2005-03-02 13:00:00,33.96,34.05,33.96,34.02,29800.0,30.0125,30.092,30.0125,30.0655,29800.0
2005-03-02 13:30:00,34.03,34.07,34.0,34.04,90500.0,30.0744,30.1097,30.0479,30.0832,90500.0
2005-03-02 14:00:00,34.03,34.07,34.01,34.02,45200.0,30.0744,30.1097,30.0567,30.0655,45200.0
2005-03-02 14:30:00,34.02,34.05,33.9,33.95,82200.0,30.0655,30.092,29.9595,30.0037,82200.0
2005-03-02 15:00:00,33.94,34.06,33.91,34.05,70800.0,29.9948,30.1009,29.9683,30.092,70800.0
2005-03-02 15:30:00,34.05,34.12,34.0,34.02,130900.0,30.092,30.1539,30.0479,30.0655,130900.0
2005-03-03 09:30:00,34.13,34.45,34.09,34.21,61500.0,30.1627,30.4455,30.1274,30.2334,61500.0
2005-03-03 10:00:00,34.21,34.37,34.17,34.2,72600.0,30.2334,30.3748,30.1981,30.2246,72600.0
2005-03-03 10:30:00,34.19,34.24,34.12,34.24,58200.0,30.2158,30.26,30.1539,30.26,58200.0
2005-03-03 11:00:00,34.25,34.25,34.06,34.15,51700.0,30.2688,30.2688,30.1009,30.1804,51700.0
2005-03-03 11:30:00,34.13,34.18,34.0,34.03,71900.0,30.1627,30.2069,30.0479,30.0744,71900.0
2005-03-03 12:00:00,34.0,34.1,34.0,34.04,39800.0,30.0479,30.1362,30.0479,30.0832,39800.0
2005-03-03 12:30:00,34.03,34.19,33.98,34.19,35500.0,30.0744,30.2158,30.0302,30.2158,35500.0
2005-03-03 13:00:00,34.18,34.27,34.17,34.17,46200.0,30.2069,30.2865,30.1981,30.1981,46200.0
2005-03-03 13:30:00,34.16,34.25,34.1,34.23,54600.0,30.1893,30.2688,30.1362,30.2511,54600.0
2005-03-03 14:00:00,34.23,34.27,34.18,34.22,35700.0,30.2511,30.2865,30.2069,30.2423,35700.0
2005-03-03 14:30:00,34.23,34.23,34.05,34.21,41300.0,30.2511,30.2511,30.092,30.2334,41300.0
2005-03-03 15:00:00,34.21,34.22,34.13,34.21,49200.0,30.2334,30.2423,30.1627,30.2334,49200.0
2005-03-03 15:30:00,34.21,34.26,34.19,34.24,198800.0,30.2334,30.2776,30.2158,30.26,198800.0
2005-03-04 09:30:00,34.5,34.65,34.38,34.48,74000.0,30.4897,30.6223,30.3837,30.4721,74000.0
2005-03-04 10:00:00,34.47,34.69,34.44,34.53,99900.0,30.4632,30.6577,30.4367,30.5162,99900.0
2005-03-04 10:30:00,34.53,34.59,34.46,34.48,53800.0,30.5162,30.5693,30.4544,30.4721,53800.0
2005-03-04 11:00:00,34.48,34.55,34.43,34.53,46400.0,30.4721,30.5339,30.4279,30.5162,46400.0
2005-03-04 11:30:00,34.56,34.69,34.53,34.67,44900.0,30.5428,30.6577,30.5162,30.64,44900.0
2005-03-04 12:00:00,34.66,34.71,34.61,34.62,34400.0,30.6311,30.6753,30.587,30.5958,34400.0
2005-03-04 12:30:00,34.61,34.67,34.58,34.66,42000.0,30.587,30.64,30.5604,30.6311,42000.0
2005-03-04 13:00:00,34.65,34.7,34.62,34.64,46500.0,30.6223,30.6665,30.5958,30.6135,46500.0
2005-03-04 13:30:00,34.64,34.74,34.62,34.74,48000.0,30.6135,30.7018,30.5958,30.7018,48000.0
2005-03-04 14:00:00,34.75,34.85,34.7,34.7,65900.0,30.7107,30.7991,30.6665,30.6665,65900.0
2005-03-04 14:30:00,34.71,34.77,34.61,34.64,57300.0,30.6753,30.7284,30.587,30.6135,57300.0
2005-03-04 15:00:00,34.65,34.71,34.59,34.67,59300.0,30.6223,30.6753,30.5693,30.64,59300.0
2005-03-04 15:30:00,34.67,34.78,34.59,34.78,146900.0,30.64,30.7372,30.5693,30.7372,146900.0
2005-03-07 09:30:00,34.98,34.99,34.65,34.9,101100.0,30.9139,30.9228,30.6223,30.8432,101100.0
2005-03-07 10:00:00,34.83,34.86,34.7,34.76,85200.0,30.7814,30.8079,30.6665,30.7195,85200.0
2005-03-07 10:30:00,34.77,34.8,34.69,34.69,61300.0,30.7284,30.7549,30.6577,30.6577,61300.0
2005-03-07 11:00:00,34.69,34.78,34.61,34.76,88500.0,30.6577,30.7372,30.587,30.7195,88500.0
2005-03-07 11:30:00,34.76,34.76,34.66,34.7,61200.0,30.7195,30.7195,30.6311,30.6665,61200.0
2005-03-07 12:00:00,34.7,34.75,34.69,34.72,42000.0,30.6665,30.7107,30.6577,30.6842,42000.0
2005-03-07 12:30:00,34.71,34.71,34.58,34.58,94400.0,30.6753,30.6753,30.5604,30.5604,94400.0
2005-03-07 13:00:00,34.58,34.61,34.54,34.6,74600.0,30.5604,30.587,30.5251,30.5781,74600.0
2005-03-07 13:30:00,34.6,34.69,34.58,34.61,131900.0,30.5781,30.6577,30.5604,30.587,131900.0
2005-03-07 14:00:00,34.6,34.61,34.54,34.54,56000.0,30.5781,30.587,30.5251,30.5251,56000.0
2005-03-07 14:30:00,34.53,34.54,34.43,34.51,66200.0,30.5162,30.5251,30.4279,30.4986,66200.0
2005-03-07 15:00:00,34.51,34.57,34.49,34.51,85400.0,30.4986,30.5516,30.4809,30.4986,85400.0
2005-03-07 15:30:00,34.53,34.57,34.46,34.52,126800.0,30.5162,30.5516,30.4544,30.5074,126800.0
2005-03-08 09:30:00,34.53,34.59,34.28,34.38,116200.0,30.5162,30.5693,30.2953,30.3837,116200.0
2005-03-08 10:00:00,34.38,34.38,34.11,34.16,106300.0,30.3837,30.3837,30.1451,30.1893,106300.0
2005-03-08 10:30:00,34.15,34.25,34.15,34.19,101200.0,30.1804,30.2688,30.1804,30.2158,101200.0
2005-03-08 11:00:00,34.18,34.2,34.07,34.16,76400.0,30.2069,30.2246,30.1097,30.1893,76400.0
2005-03-08 11:30:00,34.17,34.22,34.1,34.1,44000.0,30.1981,30.2423,30.1362,30.1362,44000.0
2005-03-08 12:00:00,34.1,34.12,33.88,34.08,124100.0,30.1362,30.1539,29.9418,30.1186,124100.0
2005-03-08 12:30:00,34.1,34.1,33.95,33.95,56600.0,30.1362,30.1362,30.0037,30.0037,56600.0
2005-03-08 13:00:00,33.95,34.05,33.95,34.0,83200.0,30.0037,30.092,30.0037,30.0479,83200.0
2005-03-08 13:30:00,33.99,34.04,33.88,33.91,38700.0,30.039,30.0832,29.9418,29.9683,38700.0
2005-03-08 14:00:00,33.91,33.98,33.88,33.94,50300.0,29.9683,30.0302,29.9418,29.9948,50300.0
2005-03-08 14:30:00,33.94,33.94,33.77,33.86,125700.0,29.9948,29.9948,29.8446,29.9241,125700.0
2005-03-08 15:00:00,33.86,33.87,33.74,33.79,121900.0,29.9241,29.933,29.8181,29.8623,121900.0
2005-03-08 15:30:00,33.79,33.87,33.73,33.76,198000.0,29.8623,29.933,29.8092,29.8358,198000.0
2005-03-09 09:30:00,33.71,34.35,33.15,33.15,128300.0,29.7916,30.3572,29.2967,29.2967,128300.0
2005-03-09 10:00:00,33.15,33.4,33.14,33.39,124600.0,29.2967,29.5176,29.2878,29.5088,124600.0
2005-03-09 10:30:00,33.39,33.54,33.34,33.43,106000.0,29.5088,29.6413,29.4646,29.5441,106000.0
2005-03-09 11:00:00,33.45,33.55,33.27,33.51,90600.0,29.5618,29.6502,29.4027,29.6148,90600.0
2005-03-09 11:30:00,33.46,33.46,33.32,33.43,54100.0,29.5706,29.5706,29.4469,29.5441,54100.0
2005-03-09 12:00:00,33.43,33.5,33.38,33.45,20100.0,29.5441,29.606,29.4999,29.5618,20100.0
2005-03-09 12:30:00,33.46,33.48,33.33,33.37,32900.0,29.5706,29.5883,29.4557,29.4911,32900.0
2005-03-09 13:00:00,33.36,33.44,33.36,33.4,18200.0,29.4822,29.553,29.4822,29.5176,18200.0
2005-03-09 13:30:00,33.41,33.45,33.39,33.43,47100.0,29.5264,29.5618,29.5088,29.5441,47100.0
2005-03-09 14:00:00,33.43,33.45,33.29,33.34,78400.0,29.5441,29.5618,29.4204,29.4646,78400.0
2005-03-09 14:30:00,33.37,33.4,33.32,33.38,61400.0,29.4911,29.5176,29.4469,29.4999,61400.0
2005-03-09 15:00:00,33.38,33.4,33.27,33.39,78300.0,29.4999,29.5176,29.4027,29.5088,78300.0
2005-03-09 15:30:00,33.39,33.41,33.29,33.38,139900.0,29.5088,29.5264,29.4204,29.4999,139900.0
2005-03-10 09:30:00,33.36,33.77,33.36,33.72,116000.0,29.4822,29.8446,29.4822,29.8004,116000.0
2005-03-10 10:00:00,33.72,33.79,33.54,33.54,90100.0,29.8004,29.8623,29.6413,29.6413,90100.0
2005-03-10 10:30:00,33.53,33.62,33.45,33.45,55300.0,29.6325,29.712,29.5618,29.5618,55300.0
2005-03-10 11:00:00,33.45,33.45,33.24,33.36,43800.0,29.5618,29.5618,29.3762,29.4822,43800.0
2005-03-10 11:30:00,33.35,33.47,33.32,33.47,41100.0,29.4734,29.5795,29.4469,29.5795,41100.0
2005-03-10 12:00:00,33.47,33.48,33.42,33.43,33100.0,29.5795,29.5883,29.5353,29.5441,33100.0
2005-03-10 12:30:00,33.45,33.46,33.34,33.44,27400.0,29.5618,29.5706,29.4646,29.553,27400.0
2005-03-10 13:00:00,33.45,33.49,33.37,33.44,36000.0,29.5618,29.5971,29.4911,29.553,36000.0
2005-03-10 13:30:00,33.45,33.65,33.44,33.57,38800.0,29.5618,29.7385,29.553,29.6678,38800.0
2005-03-10 14:00:00,33.57,33.62,33.55,33.55,61300.0,29.6678,29.712,29.6502,29.6502,61300.0
2005-03-10 14:30:00,33.54,33.54,33.44,33.5,42300.0,29.6413,29.6413,29.553,29.606,42300.0
2005-03-10 15:00:00,33.49,33.51,33.41,33.45,74300.0,29.5971,29.6148,29.5264,29.5618,74300.0
2005-03-10 15:30:00,33.45,33.46,33.34,33.45,114400.0,29.5618,29.5706,29.4646,29.5618,114400.0
2005-03-11 09:30:00,33.42,33.94,33.41,33.91,72400.0,29.5353,29.9948,29.5264,29.9683,72400.0
2005-03-11 10:00:00,33.9,34.04,33.71,33.85,82800.0,29.9595,30.0832,29.7916,29.9153,82800.0
2005-03-11 10:30:00,33.84,33.91,33.64,33.7,53300.0,29.9065,29.9683,29.7297,29.7827,53300.0
2005-03-11 11:00:00,33.66,33.85,33.65,33.85,34400.0,29.7474,29.9153,29.7385,29.9153,34400.0
2005-03-11 11:30:00,33.84,34.01,33.77,33.98,57600.0,29.9065,30.0567,29.8446,30.0302,57600.0
2005-03-11 12:00:00,33.98,34.19,33.97,34.18,96100.0,30.0302,30.2158,30.0213,30.2069,96100.0
2005-03-11 12:30:00,34.18,34.2,34.07,34.12,46700.0,30.2069,30.2246,30.1097,30.1539,46700.0
2005-03-11 13:00:00,34.11,34.11,33.89,33.96,48600.0,30.1451,30.1451,29.9506,30.0125,48600.0
2005-03-11 13:30:00,33.97,34.0,33.8,33.8,52500.0,30.0213,30.0479,29.8711,29.8711,52500.0
2005-03-11 14:00:00,33.79,33.85,33.72,33.77,84900.0,29.8623,29.9153,29.8004,29.8446,84900.0
2005-03-11 14:30:00,33.82,33.9,33.69,33.8,72200.0,29.8888,29.9595,29.7739,29.8711,72200.0
2005-03-11 15:00:00,33.8,33.87,33.62,33.8,98700.0,29.8711,29.933,29.712,29.8711,98700.0
2005-03-11 15:30:00,33.79,33.8,33.64,33.72,68300.0,29.8623,29.8711,29.7297,29.8004,68300.0
2005-03-14 09:30:00,33.85,34.1,33.82,33.82,70900.0,29.9153,30.1362,29.8888,29.8888,70900.0
2005-03-14 10:00:00,33.81,33.96,33.8,33.92,49000.0,29.8799,30.0125,29.8711,29.9772,49000.0
2005-03-14 10:30:00,33.92,34.08,33.89,33.96,44900.0,29.9772,30.1186,29.9506,30.0125,44900.0
2005-03-14 11:00:00,33.95,34.0,33.82,33.85,41400.0,30.0037,30.0479,29.8888,29.9153,41400.0
2005-03-14 11:30:00,33.87,33.99,33.78,33.95,50000.0,29.933,30.039,29.8534,30.0037,50000.0
2005-03-14 12:00:00,33.96,34.15,33.96,34.15,55300.0,30.0125,30.1804,30.0125,30.1804,55300.0
2005-03-14 12:30:00,34.12,34.14,33.99,34.11,40300.0,30.1539,30.1716,30.039,30.1451,40300.0
2005-03-14 13:00:00,34.11,34.11,33.91,33.96,40500.0,30.1451,30.1451,29.9683,30.0125,40500.0
2005-03-14 13:30:00,33.97,34.0,33.87,33.94,62800.0,30.0213,30.0479,29.933,29.9948,62800.0
2005-03-14 14:00:00,33.94,33.99,33.92,33.93,26300.0,29.9948,30.039,29.9772,29.986,26300.0
2005-03-14 14:30:00,33.93,33.98,33.89,33.95,55200.0,29.986,30.0302,29.9506,30.0037,55200.0
2005-03-14 15:00:00,33.95,34.03,33.94,33.98,73500.0,30.0037,30.0744,29.9948,30.0302,73500.0
2005-03-14 15:30:00,33.97,34.1,33.94,34.09,93700.0,30.0213,30.1362,29.9948,30.1274,93700.0
2005-03-15 09:30:00,34.13,34.25,33.99,34.23,96100.0,30.1627,30.2688,30.039,30.2511,96100.0
2005-03-15 10:00:00,34.23,34.23,34.05,34.1,51500.0,30.2511,30.2511,30.092,30.1362,51500.0
2005-03-15 10:30:00,34.11,34.25,34.09,34.21,83100.0,30.1451,30.2688,30.1274,30.2334,83100.0
2005-03-15 11:00:00,34.16,34.21,34.09,34.1,58900.0,30.1893,30.2334,30.1274,30.1362,58900.0
2005-03-15 11:30:00,34.1,34.15,34.04,34.08,60700.0,30.1362,30.1804,30.0832,30.1186,60700.0
2005-03-15 12:00:00,34.08,34.08,33.96,34.02,51600.0,30.1186,30.1186,30.0125,30.0655,51600.0
2005-03-15 12:30:00,34.01,34.1,33.97,34.08,31300.0,30.0567,30.1362,30.0213,30.1186,31300.0
2005-03-15 13:00:00,34.08,34.1,34.01,34.01,78300.0,30.1186,30.1362,30.0567,30.0567,78300.0
2005-03-15 13:30:00,34.01,34.03,33.98,34.01,58300.0,30.0567,30.0744,30.0302,30.0567,58300.0
2005-03-15 14:00:00,34.02,34.08,33.92,33.94,40800.0,30.0655,30.1186,29.9772,29.9948,40800.0
2005-03-15 14:30:00,33.94,33.99,33.84,33.96,54700.0,29.9948,30.039,29.9065,30.0125,54700.0
2005-03-15 15:00:00,33.95,33.96,33.8,33.8,51600.0,30.0037,30.0125,29.8711,29.8711,51600.0
2005-03-15 15:30:00,33.8,33.89,33.79,33.8,73200.0,29.8711,29.9506,29.8623,29.8711,73200.0
2005-03-16 09:30:00,33.81,34.05,33.62,34.04,168400.0,29.8799,30.092,29.712,30.0832,168400.0
2005-03-16 10:00:00,34.05,34.07,33.76,33.8,182900.0,30.092,30.1097,29.8358,29.8711,182900.0
2005-03-16 10:30:00,33.8,33.9,33.71,33.75,92100.0,29.8711,29.9595,29.7916,29.8269,92100.0
2005-03-16 11:00:00,33.78,33.92,33.6,33.6,154400.0,29.8534,29.9772,29.6944,29.6944,154400.0
2005-03-16 11:30:00,33.6,33.75,33.57,33.59,66900.0,29.6944,29.8269,29.6678,29.6855,66900.0
2005-03-16 12:00:00,33.59,33.71,33.57,33.64,30700.0,29.6855,29.7916,29.6678,29.7297,30700.0
2005-03-16 12:30:00,33.64,33.71,33.6,33.65,51500.0,29.7297,29.7916,29.6944,29.7385,51500.0
2005-03-16 13:00:00,33.65,33.75,33.61,33.7,84200.0,29.7385,29.8269,29.7032,29.7827,84200.0
2005-03-16 13:30:00,33.72,33.72,33.6,33.61,54400.0,29.8004,29.8004,29.6944,29.7032,54400.0
2005-03-16 14:00:00,33.62,33.65,33.57,33.62,27900.0,29.712,29.7385,29.6678,29.712,27900.0
2005-03-16 14:30:00,33.63,33.69,33.59,33.64,50400.0,29.7209,29.7739,29.6855,29.7297,50400.0
2005-03-16 15:00:00,33.65,33.76,33.65,33.72,46200.0,29.7385,29.8358,29.7385,29.8004,46200.0
2005-03-16 15:30:00,33.71,33.85,33.68,33.74,128000.0,29.7916,29.9153,29.7651,29.8181,128000.0
2005-03-17 09:30:00,33.9,33.91,33.34,33.35,110500.0,29.9595,29.9683,29.4646,29.4734,110500.0
2005-03-17 10:00:00,33.35,33.55,33.27,33.55,44400.0,29.4734,29.6502,29.4027,29.6502,44400.0
2005-03-17 10:30:00,33.55,33.65,33.4,33.65,46300.0,29.6502,29.7385,29.5176,29.7385,46300.0
2005-03-17 11:00:00,33.65,33.75,33.64,33.72,42300.0,29.7385,29.8269,29.7297,29.8004,42300.0
2005-03-17 11:30:00,33.71,33.72,33.51,33.7,43200.0,29.7916,29.8004,29.6148,29.7827,43200.0
2005-03-17 12:00:00,33.7,33.75,33.47,33.62,86800.0,29.7827,29.8269,29.5795,29.712,86800.0
2005-03-17 12:30:00,33.63,33.65,33.5,33.56,78200.0,29.7209,29.7385,29.606,29.659,78200.0
2005-03-17 13:00:00,33.57,33.69,33.46,33.5,42200.0,29.6678,29.7739,29.5706,29.606,42200.0
2005-03-17 13:30:00,33.51,33.59,33.43,33.43,24000.0,29.6148,29.6855,29.5441,29.5441,24000.0
2005-03-17 14:00:00,33.43,33.63,33.34,33.62,54300.0,29.5441,29.7209,29.4646,29.712,54300.0
2005-03-17 14:30:00,33.62,33.63,33.54,33.59,40100.0,29.712,29.7209,29.6413,29.6855,40100.0
2005-03-17 15:00:00,33.59,33.61,33.53,33.53,73800.0,29.6855,29.7032,29.6325,29.6325,73800.0
2005-03-17 15:30:00,33.54,33.57,33.4,33.48,211700.0,29.6413,29.6678,29.5176,29.5883,211700.0
2005-03-18 09:30:00,33.31,33.49,32.8,32.86,229300.0,29.4381,29.5971,28.9873,29.0404,229300.0
2005-03-18 10:00:00,32.85,32.85,32.4,32.4,212200.0,29.0315,29.0315,28.6338,28.6338,212200.0
2005-03-18 10:30:00,32.39,32.55,32.11,32.3,191300.0,28.625,28.7664,28.3775,28.5455,191300.0
2005-03-18 11:00:00,32.3,32.57,32.3,32.55,130700.0,28.5455,28.7841,28.5455,28.7664,130700.0
2005-03-18 11:30:00,32.56,32.56,32.22,32.22,61600.0,28.7752,28.7752,28.4748,28.4748,61600.0
2005-03-18 12:00:00,32.22,32.29,32.03,32.04,120600.0,28.4748,28.5366,28.3068,28.3157,120600.0
2005-03-18 12:30:00,32.04,32.15,32.03,32.08,172000.0,28.3157,28.4129,28.3068,28.351,172000.0
2005-03-18 13:00:00,32.08,32.08,31.25,31.75,374000.0,28.351,28.351,27.6175,28.0594,374000.0
2005-03-18 13:30:00,31.74,31.74,31.52,31.61,216900.0,28.0506,28.0506,27.8561,27.9357,216900.0
2005-03-18 14:00:00,31.64,31.73,31.58,31.69,91600.0,27.9622,28.0417,27.9092,28.0064,91600.0
2005-03-18 14:30:00,31.69,31.92,31.67,31.88,165900.0,28.0064,28.2096,27.9887,28.1743,165900.0
2005-03-18 15:00:00,31.89,31.9,31.75,31.85,180500.0,28.1831,28.192,28.0594,28.1478,180500.0
2005-03-18 15:30:00,31.85,32.13,31.84,31.98,214600.0,28.1478,28.3952,28.1389,28.2627,214600.0
2005-03-21 09:30:00,32.1,32.45,31.93,32.17,183400.0,28.3687,28.678,28.2185,28.4306,183400.0
2005-03-21 10:00:00,32.19,32.19,31.49,31.49,147200.0,28.4482,28.4482,27.8296,27.8296,147200.0
2005-03-21 10:30:00,31.45,31.5,31.22,31.48,250600.0,27.7943,27.8385,27.591,27.8208,250600.0
2005-03-21 11:00:00,31.48,31.67,31.47,31.53,134300.0,27.8208,27.9887,27.8119,27.865,134300.0
2005-03-21 11:30:00,31.52,31.67,31.47,31.64,76000.0,27.8561,27.9887,27.8119,27.9622,76000.0
2005-03-21 12:00:00,31.64,31.78,31.62,31.75,83400.0,27.9622,28.0859,27.9445,28.0594,83400.0
2005-03-21 12:30:00,31.75,31.76,31.62,31.63,42400.0,28.0594,28.0682,27.9445,27.9533,42400.0
2005-03-21 13:00:00,31.63,31.75,31.61,31.62,51100.0,27.9533,28.0594,27.9357,27.9445,51100.0
2005-03-21 13:30:00,31.62,31.68,31.61,31.65,51400.0,27.9445,27.9975,27.9357,27.971,51400.0
2005-03-21 14:00:00,31.65,31.66,31.45,31.48,50200.0,27.971,27.9799,27.7943,27.8208,50200.0
2005-03-21 14:30:00,31.48,31.5,31.47,31.49,72600.0,27.8208,27.8385,27.8119,27.8296,72600.0
2005-03-21 15:00:00,31.49,31.54,31.49,31.53,116200.0,27.8296,27.8738,27.8296,27.865,116200.0
2005-03-21 15:30:00,31.54,31.58,31.5,31.55,153500.0,27.8738,27.9092,27.8385,27.8826,153500.0
2005-03-22 09:30:00,31.6,31.99,31.6,31.96,105400.0,27.9268,28.2715,27.9268,28.245,105400.0
2005-03-22 10:00:00,31.95,31.95,31.76,31.85,86200.0,28.2361,28.2361,28.0682,28.1478,86200.0
2005-03-22 10:30:00,31.85,31.87,31.73,31.74,54100.0,28.1478,28.1654,28.0417,28.0506,54100.0
2005-03-22 11:00:00,31.74,31.74,31.64,31.66,53700.0,28.0506,28.0506,27.9622,27.9799,53700.0
2005-03-22 11:30:00,31.66,31.68,31.66,31.68,29800.0,27.9799,27.9975,27.9799,27.9975,29800.0
2005-03-22 12:00:00,31.68,31.7,31.6,31.6,88700.0,27.9975,28.0152,27.9268,27.9268,88700.0
2005-03-22 12:30:00,31.61,31.61,31.59,31.6,52000.0,27.9357,27.9357,27.918,27.9268,52000.0
2005-03-22 13:00:00,31.6,31.65,31.59,31.63,70800.0,27.9268,27.971,27.918,27.9533,70800.0
2005-03-22 13:30:00,31.63,31.64,31.61,31.63,77500.0,27.9533,27.9622,27.9357,27.9533,77500.0
2005-03-22 14:00:00,31.64,31.7,31.52,31.53,132700.0,27.9622,28.0152,27.8561,27.865,132700.0
2005-03-22 14:30:00,31.53,31.6,31.39,31.47,138800.0,27.865,27.9268,27.7412,27.8119,138800.0
2005-03-22 15:00:00,31.48,31.48,31.36,31.38,123400.0,27.8208,27.8208,27.7147,27.7324,123400.0
2005-03-22 15:30:00,31.37,31.39,31.11,31.22,274800.0,27.7236,27.7412,27.4938,27.591,274800.0
2005-03-23 09:30:00,30.9,30.9,30.53,30.71,213700.0,27.3082,27.3082,26.9812,27.1403,213700.0
2005-03-23 10:00:00,30.74,31.18,30.71,31.01,80100.0,27.1668,27.5557,27.1403,27.4054,80100.0
2005-03-23 10:30:00,31.0,31.08,30.75,30.93,99900.0,27.3966,27.4673,27.1756,27.3347,99900.0
2005-03-23 11:00:00,30.95,31.11,30.86,31.08,61700.0,27.3524,27.4938,27.2728,27.4673,61700.0
2005-03-23 11:30:00,31.08,31.08,30.97,30.99,44300.0,27.4673,27.4673,27.3701,27.3877,44300.0
2005-03-23 12:00:00,30.99,31.09,30.99,31.09,67700.0,27.3877,27.4761,27.3877,27.4761,67700.0
2005-03-23 12:30:00,31.09,31.13,31.09,31.13,52700.0,27.4761,27.5115,27.4761,27.5115,52700.0
2005-03-23 13:00:00,31.14,31.18,31.09,31.1,64000.0,27.5203,27.5557,27.4761,27.485,64000.0
2005-03-23 13:30:00,31.1,31.13,31.09,31.1,46300.0,27.485,27.5115,27.4761,27.485,46300.0
2005-03-23 14:00:00,31.1,31.12,31.04,31.04,69800.0,27.485,27.5026,27.4319,27.4319,69800.0
2005-03-23 14:30:00,31.05,31.05,30.95,31.0,69700.0,27.4408,27.4408,27.3524,27.3966,69700.0
2005-03-23 15:00:00,31.0,31.09,30.98,31.04,122500.0,27.3966,27.4761,27.3789,27.4319,122500.0
2005-03-23 15:30:00,31.03,31.04,30.96,30.97,176100.0,27.4231,27.4319,27.3612,27.3701,176100.0
2005-03-24 09:30:00,31.05,31.3,31.03,31.3,96700.0,27.4408,27.6617,27.4231,27.6617,96700.0
2005-03-24 10:00:00,31.3,31.5,31.25,31.43,88800.0,27.6617,27.8385,27.6175,27.7766,88800.0
2005-03-24 10:30:00,31.44,31.47,31.37,31.38,71300.0,27.7854,27.8119,27.7236,27.7324,71300.0
2005-03-24 11:00:00,31.39,31.4,31.28,31.32,42800.0,27.7412,27.7501,27.644,27.6794,42800.0
2005-03-24 11:30:00,31.32,31.41,31.28,31.41,47900.0,27.6794,27.7589,27.644,27.7589,47900.0
2005-03-24 12:00:00,31.39,31.49,31.39,31.49,37400.0,27.7412,27.8296,27.7412,27.8296,37400.0
2005-03-24 12:30:00,31.48,31.58,31.48,31.55,31800.0,27.8208,27.9092,27.8208,27.8826,31800.0
2005-03-24 13:00:00,31.56,31.59,31.53,31.53,43800.0,27.8915,27.918,27.865,27.865,43800.0
2005-03-24 13:30:00,31.53,31.68,31.52,31.68,36500.0,27.865,27.9975,27.8561,27.9975,36500.0
2005-03-24 14:00:00,31.68,31.69,31.61,31.64,44100.0,27.9975,28.0064,27.9357,27.9622,44100.0
2005-03-24 14:30:00,31.64,31.74,31.64,31.69,47200.0,27.9622,28.0506,27.9622,28.0064,47200.0
2005-03-24 15:00:00,31.7,31.71,31.59,31.62,61300.0,28.0152,28.024,27.918,27.9445,61300.0
2005-03-24 15:30:00,31.62,31.62,31.45,31.45,111700.0,27.9445,27.9445,27.7943,27.7943,111700.0
2005-03-28 09:30:00,32.19,32.19,31.25,31.31,74200.0,28.4482,28.4482,27.6175,27.6705,74200.0
2005-03-28 10:00:00,31.31,31.35,31.28,31.31,32200.0,27.6705,27.7059,27.644,27.6705,32200.0
2005-03-28 10:30:00,31.31,31.35,31.22,31.22,23000.0,27.6705,27.7059,27.591,27.591,23000.0
2005-03-28 11:00:00,31.22,31.33,31.22,31.31,19900.0,27.591,27.6882,27.591,27.6705,19900.0
2005-03-28 11:30:00,31.32,31.33,31.27,31.32,16600.0,27.6794,27.6882,27.6352,27.6794,16600.0
2005-03-28 12:00:00,31.31,31.36,31.27,31.32,26500.0,27.6705,27.7147,27.6352,27.6794,26500.0
2005-03-28 12:30:00,31.31,31.32,31.22,31.25,28700.0,27.6705,27.6794,27.591,27.6175,28700.0
2005-03-28 13:00:00,31.25,31.29,31.2,31.26,50700.0,27.6175,27.6529,27.5733,27.6264,50700.0
2005-03-28 13:30:00,31.27,31.27,31.25,31.27,42100.0,27.6352,27.6352,27.6175,27.6352,42100.0
2005-03-28 14:00:00,31.27,31.27,31.22,31.27,37800.0,27.6352,27.6352,27.591,27.6352,37800.0
2005-03-28 14:30:00,31.27,31.28,31.2,31.27,57000.0,27.6352,27.644,27.5733,27.6352,57000.0
2005-03-28 15:00:00,31.27,31.29,31.25,31.27,36700.0,27.6352,27.6529,27.6175,27.6352,36700.0
2005-03-28 15:30:00,31.27,31.3,31.2,31.25,64300.0,27.6352,27.6617,27.5733,27.6175,64300.0
2005-03-29 09:30:00,31.7,31.7,31.33,31.39,106900.0,28.0152,28.0152,27.6882,27.7412,106900.0
2005-03-29 10:00:00,31.41,31.59,30.95,30.95,247800.0,27.7589,27.918,27.3524,27.3524,247800.0
2005-03-29 10:30:00,30.96,31.29,30.6,31.16,373900.0,27.3612,27.6529,27.0431,27.538,373900.0
2005-03-29 11:00:00,31.16,31.23,31.11,31.13,100000.0,27.538,27.5998,27.4938,27.5115,100000.0
2005-03-29 11:30:00,31.12,31.12,31.0,31.09,126100.0,27.5026,27.5026,27.3966,27.4761,126100.0
2005-03-29 12:00:00,31.09,31.25,31.02,31.19,74600.0,27.4761,27.6175,27.4143,27.5645,74600.0
2005-03-29 12:30:00,31.2,31.36,31.19,31.3,67200.0,27.5733,27.7147,27.5645,27.6617,67200.0
2005-03-29 13:00:00,31.31,31.39,31.23,31.3,123100.0,27.6705,27.7412,27.5998,27.6617,123100.0
2005-03-29 13:30:00,31.29,31.33,31.23,31.33,86500.0,27.6529,27.6882,27.5998,27.6882,86500.0
2005-03-29 14:00:00,31.32,31.37,31.26,31.34,131700.0,27.6794,27.7236,27.6264,27.6971,131700.0
2005-03-29 14:30:00,31.34,31.56,31.29,31.56,107300.0,27.6971,27.8915,27.6529,27.8915,107300.0
2005-03-29 15:00:00,31.55,31.67,31.44,31.65,150800.0,27.8826,27.9887,27.7854,27.971,150800.0
2005-03-29 15:30:00,31.65,32.01,31.65,31.83,404500.0,27.971,28.2892,27.971,28.1301,404500.0
2005-03-30 09:30:00,31.8,31.85,31.63,31.71,69600.0,28.1036,28.1478,27.9533,28.024,69600.0
2005-03-30 10:00:00,31.72,31.94,31.65,31.87,42800.0,28.0329,28.2273,27.971,28.1654,42800.0
2005-03-30 10:30:00,31.87,32.29,31.86,32.2,77600.0,28.1654,28.5366,28.1566,28.4571,77600.0
2005-03-30 11:00:00,32.21,32.21,32.01,32.12,79700.0,28.4659,28.4659,28.2892,28.3864,79700.0
2005-03-30 11:30:00,32.14,32.38,32.14,32.38,68900.0,28.4041,28.6162,28.4041,28.6162,68900.0
2005-03-30 12:00:00,32.38,32.66,32.37,32.65,110100.0,28.6162,28.8636,28.6073,28.8548,110100.0
2005-03-30 12:30:00,32.65,32.67,32.53,32.57,84900.0,28.8548,28.8725,28.7487,28.7841,84900.0
2005-03-30 13:00:00,32.58,32.58,32.44,32.51,84000.0,28.7929,28.7929,28.6692,28.7311,84000.0
2005-03-30 13:30:00,32.51,32.74,32.51,32.67,91700.0,28.7311,28.9343,28.7311,28.8725,91700.0
2005-03-30 14:00:00,32.68,32.77,32.66,32.67,64900.0,28.8813,28.9608,28.8636,28.8725,64900.0
2005-03-30 14:30:00,32.67,32.85,32.67,32.78,131000.0,28.8725,29.0315,28.8725,28.9697,131000.0
2005-03-30 15:00:00,32.79,32.79,32.59,32.61,211200.0,28.9785,28.9785,28.8018,28.8194,211200.0
2005-03-30 15:30:00,32.62,32.89,32.62,32.82,277100.0,28.8283,29.0669,28.8283,29.005,277100.0
2005-03-31 09:30:00,32.75,32.75,32.4,32.6,65200.0,28.9432,28.9432,28.6338,28.8106,65200.0
2005-03-31 10:00:00,32.58,32.7,32.44,32.64,36100.0,28.7929,28.899,28.6692,28.8459,36100.0
2005-03-31 10:30:00,32.64,32.68,32.51,32.54,54200.0,28.8459,28.8813,28.7311,28.7576,54200.0
2005-03-31 11:00:00,32.54,32.72,32.54,32.57,30900.0,28.7576,28.9166,28.7576,28.7841,30900.0
2005-03-31 11:30:00,32.56,32.56,32.31,32.38,56600.0,28.7752,28.7752,28.5543,28.6162,56600.0
2005-03-31 12:00:00,32.4,32.42,32.22,32.37,102500.0,28.6338,28.6515,28.4748,28.6073,102500.0
2005-03-31 12:30:00,32.38,32.4,32.24,32.35,46000.0,28.6162,28.6338,28.4924,28.5897,46000.0
2005-03-31 13:00:00,32.35,32.37,32.09,32.2,79600.0,28.5897,28.6073,28.3599,28.4571,79600.0
2005-03-31 13:30:00,32.22,32.25,32.12,32.13,51200.0,28.4748,28.5013,28.3864,28.3952,51200.0
2005-03-31 14:00:00,32.13,32.2,32.04,32.06,66800.0,28.3952,28.4571,28.3157,28.3334,66800.0
2005-03-31 14:30:00,32.06,32.15,31.86,31.86,132900.0,28.3334,28.4129,28.1566,28.1566,132900.0
2005-03-31 15:00:00,31.86,32.03,31.82,31.96,163000.0,28.1566,28.3068,28.1213,28.245,163000.0
2005-03-31 15:30:00,31.96,32.05,31.91,31.96,220500.0,28.245,28.3245,28.2008,28.245,220500.0
2005-04-01 09:30:00,32.15,32.74,32.15,32.74,74900.0,28.4129,28.9343,28.4129,28.9343,74900.0
2005-04-01 10:00:00,32.74,32.82,32.4,32.41,87600.0,28.9343,29.005,28.6338,28.6427,87600.0
2005-04-01 10:30:00,32.41,32.57,32.36,32.4,63000.0,28.6427,28.7841,28.5985,28.6338,63000.0
2005-04-01 11:00:00,32.4,32.42,32.2,32.42,63500.0,28.6338,28.6515,28.4571,28.6515,63500.0
2005-04-01 11:30:00,32.44,32.61,32.44,32.59,63200.0,28.6692,28.8194,28.6692,28.8018,63200.0
2005-04-01 12:00:00,32.59,32.6,32.35,32.38,31100.0,28.8018,28.8106,28.5897,28.6162,31100.0
2005-04-01 12:30:00,32.37,32.39,32.2,32.2,95600.0,28.6073,28.625,28.4571,28.4571,95600.0
2005-04-01 13:00:00,32.18,32.41,32.17,32.41,84000.0,28.4394,28.6427,28.4306,28.6427,84000.0
2005-04-01 13:30:00,32.41,32.46,32.3,32.33,40700.0,28.6427,28.6869,28.5455,28.572,40700.0
2005-04-01 14:00:00,32.33,32.45,32.28,32.28,65900.0,28.572,28.678,28.5278,28.5278,65900.0
2005-04-01 14:30:00,32.29,32.45,32.29,32.4,70200.0,28.5366,28.678,28.5366,28.6338,70200.0
2005-04-01 15:00:00,32.4,32.6,32.39,32.47,102700.0,28.6338,28.8106,28.625,28.6957,102700.0
2005-04-01 15:30:00,32.47,32.67,32.47,32.56,127600.0,28.6957,28.8725,28.6957,28.7752,127600.0
2005-04-04 09:30:00,32.56,32.78,32.4,32.48,49000.0,28.7752,28.9697,28.6338,28.7045,49000.0
2005-04-04 10:00:00,32.49,32.6,32.37,32.54,47800.0,28.7134,28.8106,28.6073,28.7576,47800.0
2005-04-04 10:30:00,32.52,32.71,32.52,32.66,38900.0,28.7399,28.9078,28.7399,28.8636,38900.0
2005-04-04 11:00:00,32.63,32.71,32.52,32.52,38400.0,28.8371,28.9078,28.7399,28.7399,38400.0
2005-04-04 11:30:00,32.53,32.59,32.43,32.53,25700.0,28.7487,28.8018,28.6604,28.7487,25700.0
2005-04-04 12:00:00,32.53,32.54,32.29,32.34,17700.0,28.7487,28.7576,28.5366,28.5808,17700.0
2005-04-04 12:30:00,32.36,32.56,32.34,32.43,23000.0,28.5985,28.7752,28.5808,28.6604,23000.0
2005-04-04 13:00:00,32.42,32.44,32.25,32.28,17400.0,28.6515,28.6692,28.5013,28.5278,17400.0
2005-04-04 13:30:00,32.26,32.58,32.25,32.58,42000.0,28.5101,28.7929,28.5013,28.7929,42000.0
2005-04-04 14:00:00,32.57,32.59,32.48,32.52,24200.0,28.7841,28.8018,28.7045,28.7399,24200.0
2005-04-04 14:30:00,32.52,32.64,32.48,32.64,24100.0,28.7399,28.8459,28.7045,28.8459,24100.0
2005-04-04 15:00:00,32.63,32.67,32.51,32.54,46600.0,28.8371,28.8725,28.7311,28.7576,46600.0
2005-04-04 15:30:00,32.53,32.56,32.44,32.49,76400.0,28.7487,28.7752,28.6692,28.7134,76400.0
2005-04-05 09:30:00,32.55,33.1,32.5,33.06,190900.0,28.7664,29.2525,28.7222,29.2171,190900.0
2005-04-05 10:00:00,33.06,33.25,32.98,33.05,79000.0,29.2171,29.385,29.1464,29.2083,79000.0
2005-04-05 10:30:00,33.03,33.39,33.01,33.29,102000.0,29.1906,29.5088,29.1729,29.4204,102000.0
2005-04-05 11:00:00,33.29,33.29,32.97,33.11,76000.0,29.4204,29.4204,29.1376,29.2613,76000.0
2005-04-05 11:30:00,33.11,33.32,33.07,33.15,142100.0,29.2613,29.4469,29.226,29.2967,142100.0
2005-04-05 12:00:00,33.14,33.25,33.12,33.22,38600.0,29.2878,29.385,29.2701,29.3585,38600.0
2005-04-05 12:30:00,33.22,33.22,33.13,33.13,31900.0,29.3585,29.3585,29.279,29.279,31900.0
2005-04-05 13:00:00,33.14,33.21,33.07,33.12,64000.0,29.2878,29.3497,29.226,29.2701,64000.0
2005-04-05 13:30:00,33.13,33.14,33.05,33.12,38200.0,29.279,29.2878,29.2083,29.2701,38200.0
2005-04-05 14:00:00,33.12,33.3,33.08,33.3,124100.0,29.2701,29.4292,29.2348,29.4292,124100.0
2005-04-05 14:30:00,33.29,33.45,33.24,33.28,95100.0,29.4204,29.5618,29.3762,29.4115,95100.0
2005-04-05 15:00:00,33.28,33.45,33.27,33.43,85700.0,29.4115,29.5618,29.4027,29.5441,85700.0
2005-04-05 15:30:00,33.43,33.45,33.34,33.38,144800.0,29.5441,29.5618,29.4646,29.4999,144800.0
2005-04-06 09:30:00,33.55,33.92,33.53,33.82,82300.0,29.6502,29.9772,29.6325,29.8888,82300.0
2005-04-06 10:00:00,33.81,34.47,33.81,34.15,159700.0,29.8799,30.4632,29.8799,30.1804,159700.0
2005-04-06 10:30:00,34.14,34.28,34.03,34.14,107200.0,30.1716,30.2953,30.0744,30.1716,107200.0
2005-04-06 11:00:00,34.13,34.14,33.87,33.97,71600.0,30.1627,30.1716,29.933,30.0213,71600.0
2005-04-06 11:30:00,33.97,34.0,33.82,33.86,31900.0,30.0213,30.0479,29.8888,29.9241,31900.0
2005-04-06 12:00:00,33.86,34.07,33.86,34.07,41900.0,29.9241,30.1097,29.9241,30.1097,41900.0
2005-04-06 12:30:00,34.07,34.1,33.98,33.98,56600.0,30.1097,30.1362,30.0302,30.0302,56600.0
2005-04-06 13:00:00,33.99,33.99,33.89,33.95,46000.0,30.039,30.039,29.9506,30.0037,46000.0
2005-04-06 13:30:00,33.96,33.96,33.79,33.87,70200.0,30.0125,30.0125,29.8623,29.933,70200.0
2005-04-06 14:00:00,33.85,34.08,33.81,34.08,84500.0,29.9153,30.1186,29.8799,30.1186,84500.0
2005-04-06 14:30:00,34.08,34.08,33.92,33.95,78100.0,30.1186,30.1186,29.9772,30.0037,78100.0
2005-04-06 15:00:00,33.97,34.03,33.85,33.87,129700.0,30.0213,30.0744,29.9153,29.933,129700.0
2005-04-06 15:30:00,33.87,34.01,33.85,34.01,180200.0,29.933,30.0567,29.9153,30.0567,180200.0
2005-04-07 09:30:00,34.2,34.2,33.77,33.86,95700.0,30.2246,30.2246,29.8446,29.9241,95700.0
2005-04-07 10:00:00,33.88,34.02,33.82,33.92,23500.0,29.9418,30.0655,29.8888,29.9772,23500.0
2005-04-07 10:30:00,33.92,34.15,33.92,34.11,62900.0,29.9772,30.1804,29.9772,30.1451,62900.0
2005-04-07 11:00:00,34.11,34.25,34.1,34.13,61700.0,30.1451,30.2688,30.1362,30.1627,61700.0
2005-04-07 11:30:00,34.13,34.24,34.13,34.19,60900.0,30.1627,30.26,30.1627,30.2158,60900.0
2005-04-07 12:00:00,34.19,34.21,34.15,34.2,42400.0,30.2158,30.2334,30.1804,30.2246,42400.0
2005-04-07 12:30:00,34.21,34.3,34.19,34.24,55000.0,30.2334,30.313,30.2158,30.26,55000.0
2005-04-07 13:00:00,34.24,34.24,34.16,34.22,38400.0,30.26,30.26,30.1893,30.2423,38400.0
2005-04-07 13:30:00,34.22,34.24,34.14,34.17,55700.0,30.2423,30.26,30.1716,30.1981,55700.0
2005-04-07 14:00:00,34.19,34.33,34.19,34.26,64600.0,30.2158,30.3395,30.2158,30.2776,64600.0
2005-04-07 14:30:00,34.26,34.44,34.26,34.32,67300.0,30.2776,30.4367,30.2776,30.3307,67300.0
2005-04-07 15:00:00,34.31,34.47,34.3,34.45,91800.0,30.3218,30.4632,30.313,30.4455,91800.0
2005-04-07 15:30:00,34.46,34.53,34.31,34.53,113800.0,30.4544,30.5162,30.3218,30.5162,113800.0
2005-04-08 09:30:00,34.6,34.62,34.37,34.46,65500.0,30.5781,30.5958,30.3748,30.4544,65500.0
2005-04-08 10:00:00,34.47,34.47,34.25,34.43,48100.0,30.4632,30.4632,30.2688,30.4279,48100.0
2005-04-08 10:30:00,34.43,34.43,34.26,34.27,30100.0,30.4279,30.4279,30.2776,30.2865,30100.0
2005-04-08 11:00:00,34.26,34.5,34.2,34.42,77200.0,30.2776,30.4897,30.2246,30.419,77200.0
2005-04-08 11:30:00,34.41,34.45,34.32,34.33,34200.0,30.4102,30.4455,30.3307,30.3395,34200.0
2005-04-08 12:00:00,34.33,34.5,34.33,34.47,50300.0,30.3395,30.4897,30.3395,30.4632,50300.0
2005-04-08 12:30:00,34.45,34.45,34.24,34.25,28900.0,30.4455,30.4455,30.26,30.2688,28900.0
2005-04-08 13:00:00,34.26,34.35,34.23,34.28,31300.0,30.2776,30.3572,30.2511,30.2953,31300.0
2005-04-08 13:30:00,34.27,34.3,34.25,34.29,39400.0,30.2865,30.313,30.2688,30.3041,39400.0
2005-04-08 14:00:00,34.28,34.28,34.14,34.15,52100.0,30.2953,30.2953,30.1716,30.1804,52100.0
2005-04-08 14:30:00,34.15,34.18,34.04,34.07,40200.0,30.1804,30.2069,30.0832,30.1097,40200.0
2005-04-08 15:00:00,34.06,34.06,33.97,33.97,47700.0,30.1009,30.1009,30.0213,30.0213,47700.0
2005-04-08 15:30:00,33.96,34.15,33.93,34.11,118300.0,30.0125,30.1804,29.986,30.1451,118300.0
2005-04-11 09:30:00,34.02,34.1,33.9,33.93,75700.0,30.0655,30.1362,29.9595,29.986,75700.0
2005-04-11 10:00:00,33.94,33.98,33.68,33.97,61100.0,29.9948,30.0302,29.7651,30.0213,61100.0
2005-04-11 10:30:00,34.0,34.17,33.99,34.07,243900.0,30.0479,30.1981,30.039,30.1097,243900.0
2005-04-11 11:00:00,34.07,34.15,34.06,34.14,26000.0,30.1097,30.1804,30.1009,30.1716,26000.0
2005-04-11 11:30:00,34.14,34.17,34.1,34.14,45400.0,30.1716,30.1981,30.1362,30.1716,45400.0
2005-04-11 12:00:00,34.15,34.24,34.15,34.24,96400.0,30.1804,30.26,30.1804,30.26,96400.0
2005-04-11 12:30:00,34.24,34.27,34.2,34.25,22100.0,30.26,30.2865,30.2246,30.2688,22100.0
2005-04-11 13:00:00,34.24,34.32,34.24,34.3,31300.0,30.26,30.3307,30.26,30.313,31300.0
2005-04-11 13:30:00,34.28,34.33,34.16,34.16,36700.0,30.2953,30.3395,30.1893,30.1893,36700.0
2005-04-11 14:00:00,34.15,34.24,34.12,34.12,41900.0,30.1804,30.26,30.1539,30.1539,41900.0
2005-04-11 14:30:00,34.12,34.16,34.04,34.1,64600.0,30.1539,30.1893,30.0832,30.1362,64600.0
2005-04-11 15:00:00,34.09,34.1,34.0,34.0,31100.0,30.1274,30.1362,30.0479,30.0479,31100.0
2005-04-11 15:30:00,34.0,34.05,33.94,34.04,119800.0,30.0479,30.092,29.9948,30.0832,119800.0
2005-04-12 09:30:00,33.8,33.99,33.53,33.53,91400.0,29.8711,30.039,29.6325,29.6325,91400.0
2005-04-12 10:00:00,33.53,33.66,33.44,33.52,54700.0,29.6325,29.7474,29.553,29.6237,54700.0
2005-04-12 10:30:00,33.5,33.5,33.33,33.39,52800.0,29.606,29.606,29.4557,29.5088,52800.0
2005-04-12 11:00:00,33.34,33.37,33.26,33.36,47800.0,29.4646,29.4911,29.3939,29.4822,47800.0
2005-04-12 11:30:00,33.36,33.53,33.36,33.43,22800.0,29.4822,29.6325,29.4822,29.5441,22800.0
2005-04-12 12:00:00,33.42,33.62,33.41,33.48,13400.0,29.5353,29.712,29.5264,29.5883,13400.0
2005-04-12 12:30:00,33.47,33.5,33.4,33.5,14700.0,29.5795,29.606,29.5176,29.606,14700.0
2005-04-12 13:00:00,33.46,33.54,33.41,33.53,17800.0,29.5706,29.6413,29.5264,29.6325,17800.0
2005-04-12 13:30:00,33.53,33.61,33.45,33.59,20500.0,29.6325,29.7032,29.5618,29.6855,20500.0
2005-04-12 14:00:00,33.6,33.97,33.52,33.87,61500.0,29.6944,30.0213,29.6237,29.933,61500.0
2005-04-12 14:30:00,33.89,34.14,33.82,34.05,49300.0,29.9506,30.1716,29.8888,30.092,49300.0
2005-04-12 15:00:00,34.03,34.18,33.94,34.04,63400.0,30.0744,30.2069,29.9948,30.0832,63400.0
2005-04-12 15:30:00,34.05,34.16,34.03,34.1,113200.0,30.092,30.1893,30.0744,30.1362,113200.0
2005-04-13 09:30:00,34.09,34.16,33.9,34.11,124300.0,30.1274,30.1893,29.9595,30.1451,124300.0
2005-04-13 10:00:00,34.14,34.2,34.0,34.03,71400.0,30.1716,30.2246,30.0479,30.0744,71400.0
2005-04-13 10:30:00,34.03,34.18,33.9,33.92,29300.0,30.0744,30.2069,29.9595,29.9772,29300.0
2005-04-13 11:00:00,33.9,34.03,33.87,33.93,50100.0,29.9595,30.0744,29.933,29.986,50100.0
2005-04-13 11:30:00,33.97,34.31,33.94,34.19,46100.0,30.0213,30.3218,29.9948,30.2158,46100.0
2005-04-13 12:00:00,34.18,34.2,34.1,34.16,32200.0,30.2069,30.2246,30.1362,30.1893,32200.0
2005-04-13 12:30:00,34.17,34.32,34.11,34.32,25600.0,30.1981,30.3307,30.1451,30.3307,25600.0
2005-04-13 13:00:00,34.33,34.34,34.15,34.16,44100.0,30.3395,30.3483,30.1804,30.1893,44100.0
2005-04-13 13:30:00,34.16,34.17,33.92,33.98,57100.0,30.1893,30.1981,29.9772,30.0302,57100.0
2005-04-13 14:00:00,33.98,34.03,33.95,34.0,92000.0,30.0302,30.0744,30.0037,30.0479,92000.0
2005-04-13 14:30:00,34.0,34.02,33.95,34.01,52500.0,30.0479,30.0655,30.0037,30.0567,52500.0
2005-04-13 15:00:00,34.0,34.03,33.96,34.02,59700.0,30.0479,30.0744,30.0125,30.0655,59700.0
2005-04-13 15:30:00,34.01,34.13,34.0,34.06,147600.0,30.0567,30.1627,30.0479,30.1009,147600.0
2005-04-14 09:30:00,34.06,34.06,32.8,33.01,324100.0,30.1009,30.1009,28.9873,29.1729,324100.0
2005-04-14 10:00:00,33.0,33.09,32.46,32.47,254100.0,29.1641,29.2436,28.6869,28.6957,254100.0
2005-04-14 10:30:00,32.47,32.68,32.39,32.65,223600.0,28.6957,28.8813,28.625,28.8548,223600.0
2005-04-14 11:00:00,32.63,32.78,32.58,32.72,147400.0,28.8371,28.9697,28.7929,28.9166,147400.0
2005-04-14 11:30:00,32.73,32.94,32.68,32.86,124000.0,28.9255,29.1111,28.8813,29.0404,124000.0
2005-04-14 12:00:00,32.86,32.87,32.75,32.75,88800.0,29.0404,29.0492,28.9432,28.9432,88800.0
2005-04-14 12:30:00,32.75,32.94,32.75,32.77,81200.0,28.9432,29.1111,28.9432,28.9608,81200.0
2005-04-14 13:00:00,32.75,32.84,32.57,32.58,113500.0,28.9432,29.0227,28.7841,28.7929,113500.0
2005-04-14 13:30:00,32.6,32.73,32.55,32.66,51200.0,28.8106,28.9255,28.7664,28.8636,51200.0
2005-04-14 14:00:00,32.66,32.75,32.6,32.75,63700.0,28.8636,28.9432,28.8106,28.9432,63700.0
2005-04-14 14:30:00,32.77,32.97,32.74,32.91,81400.0,28.9608,29.1376,28.9343,29.0846,81400.0
2005-04-14 15:00:00,32.9,32.9,32.65,32.81,115600.0,29.0757,29.0757,28.8548,28.9962,115600.0
2005-04-14 15:30:00,32.8,32.86,32.61,32.73,296200.0,28.9873,29.0404,28.8194,28.9255,296200.0
2005-04-15 09:30:00,32.65,32.77,32.34,32.48,157100.0,28.8548,28.9608,28.5808,28.7045,157100.0
2005-04-15 10:00:00,32.51,32.87,32.44,32.81,85500.0,28.7311,29.0492,28.6692,28.9962,85500.0
2005-04-15 10:30:00,32.81,32.85,32.56,32.72,132600.0,28.9962,29.0315,28.7752,28.9166,132600.0
2005-04-15 11:00:00,32.72,32.93,32.66,32.84,115300.0,28.9166,29.1022,28.8636,29.0227,115300.0
2005-04-15 11:30:00,32.85,32.88,32.8,32.86,44100.0,29.0315,29.058,28.9873,29.0404,44100.0
2005-04-15 12:00:00,32.84,32.87,32.72,32.78,45600.0,29.0227,29.0492,28.9166,28.9697,45600.0
2005-04-15 12:30:00,32.78,32.88,32.55,32.57,58000.0,28.9697,29.058,28.7664,28.7841,58000.0
2005-04-15 13:00:00,32.57,32.65,32.55,32.6,43700.0,28.7841,28.8548,28.7664,28.8106,43700.0
2005-04-15 13:30:00,32.61,32.66,32.54,32.56,29700.0,28.8194,28.8636,28.7576,28.7752,29700.0
2005-04-15 14:00:00,32.56,32.68,32.51,32.51,35200.0,28.7752,28.8813,28.7311,28.7311,35200.0
2005-04-15 14:30:00,32.51,32.59,32.45,32.59,51500.0,28.7311,28.8018,28.678,28.8018,51500.0
2005-04-15 15:00:00,32.59,32.63,32.41,32.42,83100.0,28.8018,28.8371,28.6427,28.6515,83100.0
2005-04-15 15:30:00,32.41,32.51,32.22,32.3,93900.0,28.6427,28.7311,28.4748,28.5455,93900.0
2005-04-18 09:30:00,32.28,32.33,31.65,31.66,137000.0,28.5278,28.572,27.971,27.9799,137000.0
2005-04-18 10:00:00,31.65,32.05,31.55,31.55,116100.0,27.971,28.3245,27.8826,27.8826,116100.0
2005-04-18 10:30:00,31.55,31.67,31.3,31.54,67200.0,27.8826,27.9887,27.6617,27.8738,67200.0
2005-04-18 11:00:00,31.55,31.6,31.13,31.13,57900.0,27.8826,27.9268,27.5115,27.5115,57900.0
2005-04-18 11:30:00,31.15,31.16,30.93,30.94,78100.0,27.5291,27.538,27.3347,27.3435,78100.0
2005-04-18 12:00:00,30.92,31.25,30.92,31.15,78500.0,27.3259,27.6175,27.3259,27.5291,78500.0
2005-04-18 12:30:00,31.15,31.26,31.08,31.23,101100.0,27.5291,27.6264,27.4673,27.5998,101100.0
2005-04-18 13:00:00,31.23,31.45,31.2,31.39,62900.0,27.5998,27.7943,27.5733,27.7412,62900.0
2005-04-18 13:30:00,31.4,31.4,31.15,31.31,40400.0,27.7501,27.7501,27.5291,27.6705,40400.0
2005-04-18 14:00:00,31.32,31.46,31.21,31.41,73400.0,27.6794,27.8031,27.5822,27.7589,73400.0
2005-04-18 14:30:00,31.41,31.42,31.22,31.38,64000.0,27.7589,27.7678,27.591,27.7324,64000.0
2005-04-18 15:00:00,31.4,31.55,31.39,31.53,100900.0,27.7501,27.8826,27.7412,27.865,100900.0
2005-04-18 15:30:00,31.53,31.63,31.5,31.56,77500.0,27.865,27.9533,27.8385,27.8915,77500.0
2005-04-19 09:30:00,31.58,31.98,31.58,31.95,76200.0,27.9092,28.2627,27.9092,28.2361,76200.0
2005-04-19 10:00:00,31.95,32.1,31.93,32.02,69400.0,28.2361,28.3687,28.2185,28.298,69400.0
2005-04-19 10:30:00,32.01,32.01,31.83,31.89,68900.0,28.2892,28.2892,28.1301,28.1831,68900.0
2005-04-19 11:00:00,31.89,32.07,31.79,31.98,91800.0,28.1831,28.3422,28.0947,28.2627,91800.0
2005-04-19 11:30:00,31.97,32.0,31.87,31.98,69500.0,28.2538,28.2803,28.1654,28.2627,69500.0
2005-04-19 12:00:00,31.99,32.08,31.97,32.03,73300.0,28.2715,28.351,28.2538,28.3068,73300.0
2005-04-19 12:30:00,32.05,32.24,32.03,32.23,61700.0,28.3245,28.4924,28.3068,28.4836,61700.0
2005-04-19 13:00:00,32.24,32.4,32.19,32.4,74600.0,28.4924,28.6338,28.4482,28.6338,74600.0
2005-04-19 13:30:00,32.4,32.66,32.38,32.63,64100.0,28.6338,28.8636,28.6162,28.8371,64100.0
2005-04-19 14:00:00,32.61,32.62,32.49,32.57,44400.0,28.8194,28.8283,28.7134,28.7841,44400.0
2005-04-19 14:30:00,32.58,32.7,32.47,32.68,44500.0,28.7929,28.899,28.6957,28.8813,44500.0
2005-04-19 15:00:00,32.68,32.69,32.42,32.55,58600.0,28.8813,28.8901,28.6515,28.7664,58600.0
2005-04-19 15:30:00,32.55,32.62,32.47,32.54,86700.0,28.7664,28.8283,28.6957,28.7576,86700.0
2005-04-20 09:30:00,32.52,32.94,32.43,32.43,73500.0,28.7399,29.1111,28.6604,28.6604,73500.0
2005-04-20 10:00:00,32.45,32.6,32.45,32.59,63000.0,28.678,28.8106,28.678,28.8018,63000.0
2005-04-20 10:30:00,32.6,32.6,32.17,32.48,86400.0,28.8106,28.8106,28.4306,28.7045,86400.0
2005-04-20 11:00:00,32.5,32.63,32.37,32.44,39300.0,28.7222,28.8371,28.6073,28.6692,39300.0
2005-04-20 11:30:00,32.43,32.53,32.43,32.47,22600.0,28.6604,28.7487,28.6604,28.6957,22600.0
2005-04-20 12:00:00,32.46,32.46,32.27,32.28,24100.0,28.6869,28.6869,28.519,28.5278,24100.0
2005-04-20 12:30:00,32.28,32.35,32.17,32.18,30700.0,28.5278,28.5897,28.4306,28.4394,30700.0
2005-04-20 13:00:00,32.18,32.2,32.02,32.05,34000.0,28.4394,28.4571,28.298,28.3245,34000.0
2005-04-20 13:30:00,32.04,32.06,31.92,31.97,40200.0,28.3157,28.3334,28.2096,28.2538,40200.0
2005-04-20 14:00:00,31.99,32.01,31.81,31.87,51200.0,28.2715,28.2892,28.1124,28.1654,51200.0
2005-04-20 14:30:00,31.85,31.86,31.78,31.82,42500.0,28.1478,28.1566,28.0859,28.1213,42500.0
2005-04-20 15:00:00,31.82,31.84,31.53,31.64,83500.0,28.1213,28.1389,27.865,27.9622,83500.0
2005-04-20 15:30:00,31.64,31.67,31.5,31.53,212100.0,27.9622,27.9887,27.8385,27.865,212100.0
2005-04-21 09:30:00,31.75,32.0,31.72,31.96,93200.0,28.0594,28.2803,28.0329,28.245,93200.0
2005-04-21 10:00:00,31.97,31.97,31.55,31.65,105700.0,28.2538,28.2538,27.8826,27.971,105700.0
2005-04-21 10:30:00,31.65,31.88,31.58,31.61,81600.0,27.971,28.1743,27.9092,27.9357,81600.0
2005-04-21 11:00:00,31.62,31.62,31.18,31.19,76200.0,27.9445,27.9445,27.5557,27.5645,76200.0
2005-04-21 11:30:00,31.18,31.65,31.13,31.14,161200.0,27.5557,27.971,27.5115,27.5203,161200.0
2005-04-21 12:00:00,31.13,31.34,31.13,31.32,220000.0,27.5115,27.6971,27.5115,27.6794,220000.0
2005-04-21 12:30:00,31.32,31.38,31.24,31.35,125700.0,27.6794,27.7324,27.6087,27.7059,125700.0
2005-04-21 13:00:00,31.34,31.4,31.3,31.38,56800.0,27.6971,27.7501,27.6617,27.7324,56800.0
2005-04-21 13:30:00,31.37,31.4,31.33,31.35,55500.0,27.7236,27.7501,27.6882,27.7059,55500.0
2005-04-21 14:00:00,31.35,31.46,31.33,31.42,144200.0,27.7059,27.8031,27.6882,27.7678,144200.0
2005-04-21 14:30:00,31.42,31.42,31.19,31.24,162700.0,27.7678,27.7678,27.5645,27.6087,162700.0
2005-04-21 15:00:00,31.24,31.27,31.1,31.21,137800.0,27.6087,27.6352,27.485,27.5822,137800.0
2005-04-21 15:30:00,31.22,31.4,31.22,31.35,151800.0,27.591,27.7501,27.591,27.7059,151800.0
2005-04-22 09:30:00,31.37,31.37,30.64,30.65,219500.0,27.7236,27.7236,27.0784,27.0873,219500.0
2005-04-22 10:00:00,30.67,31.33,30.67,31.0,135100.0,27.1049,27.6882,27.1049,27.3966,135100.0
2005-04-22 10:30:00,31.0,31.14,30.9,31.09,65500.0,27.3966,27.5203,27.3082,27.4761,65500.0
2005-04-22 11:00:00,31.11,31.21,31.1,31.13,54800.0,27.4938,27.5822,27.485,27.5115,54800.0
2005-04-22 11:30:00,31.13,31.14,30.79,31.04,72200.0,27.5115,27.5203,27.211,27.4319,72200.0
2005-04-22 12:00:00,31.05,31.2,30.86,31.18,45700.0,27.4408,27.5733,27.2728,27.5557,45700.0
2005-04-22 12:30:00,31.18,31.19,31.01,31.02,48700.0,27.5557,27.5645,27.4054,27.4143,48700.0
2005-04-22 13:00:00,31.02,31.1,31.02,31.09,26700.0,27.4143,27.485,27.4143,27.4761,26700.0
2005-04-22 13:30:00,31.09,31.25,31.08,31.22,36000.0,27.4761,27.6175,27.4673,27.591,36000.0
2005-04-22 14:00:00,31.22,31.25,31.04,31.14,32200.0,27.591,27.6175,27.4319,27.5203,32200.0
2005-04-22 14:30:00,31.14,31.17,30.78,30.92,53100.0,27.5203,27.5468,27.2021,27.3259,53100.0
2005-04-22 15:00:00,30.91,31.06,30.69,30.69,67100.0,27.317,27.4496,27.1226,27.1226,67100.0
2005-04-22 15:30:00,30.7,30.99,30.65,30.95,110700.0,27.1314,27.3877,27.0873,27.3524,110700.0
2005-04-25 09:30:00,31.2,31.2,30.92,30.98,99700.0,27.5733,27.5733,27.3259,27.3789,99700.0
2005-04-25 10:00:00,30.99,31.22,30.97,31.06,181500.0,27.3877,27.591,27.3701,27.4496,181500.0
2005-04-25 10:30:00,31.07,31.15,30.92,31.01,84100.0,27.4584,27.5291,27.3259,27.4054,84100.0
2005-04-25 11:00:00,30.99,31.1,30.93,31.0,71000.0,27.3877,27.485,27.3347,27.3966,71000.0
2005-04-25 11:30:00,30.99,31.15,30.97,31.15,128600.0,27.3877,27.5291,27.3701,27.5291,128600.0
2005-04-25 12:00:00,31.14,31.21,31.06,31.1,47100.0,27.5203,27.5822,27.4496,27.485,47100.0
2005-04-25 12:30:00,31.11,31.25,31.11,31.22,50400.0,27.4938,27.6175,27.4938,27.591,50400.0
2005-04-25 13:00:00,31.22,31.22,31.11,31.2,41800.0,27.591,27.591,27.4938,27.5733,41800.0
2005-04-25 13:30:00,31.19,31.44,31.19,31.43,135200.0,27.5645,27.7854,27.5645,27.7766,135200.0
2005-04-25 14:00:00,31.43,31.58,31.43,31.53,66700.0,27.7766,27.9092,27.7766,27.865,66700.0
2005-04-25 14:30:00,31.53,31.62,31.47,31.48,50600.0,27.865,27.9445,27.8119,27.8208,50600.0
2005-04-25 15:00:00,31.46,31.55,31.42,31.54,83800.0,27.8031,27.8826,27.7678,27.8738,83800.0
2005-04-25 15:30:00,31.54,31.77,31.51,31.77,162300.0,27.8738,28.0771,27.8473,28.0771,162300.0
2005-04-26 09:30:00,31.73,31.92,31.51,31.88,125300.0,28.0417,28.2096,27.8473,28.1743,125300.0
2005-04-26 10:00:00,31.88,32.1,31.8,32.05,115900.0,28.1743,28.3687,28.1036,28.3245,115900.0
2005-04-26 10:30:00,32.04,32.3,31.99,32.23,59600.0,28.3157,28.5455,28.2715,28.4836,59600.0
2005-04-26 11:00:00,32.21,32.29,32.17,32.22,68400.0,28.4659,28.5366,28.4306,28.4748,68400.0
2005-04-26 11:30:00,32.23,32.37,32.23,32.34,48200.0,28.4836,28.6073,28.4836,28.5808,48200.0
2005-04-26 12:00:00,32.35,32.37,32.33,32.35,39300.0,28.5897,28.6073,28.572,28.5897,39300.0
2005-04-26 12:30:00,32.36,32.4,32.28,32.3,87600.0,28.5985,28.6338,28.5278,28.5455,87600.0
2005-04-26 13:00:00,32.3,32.31,32.24,32.26,80300.0,28.5455,28.5543,28.4924,28.5101,80300.0
2005-04-26 13:30:00,32.25,32.34,32.25,32.31,36900.0,28.5013,28.5808,28.5013,28.5543,36900.0
2005-04-26 14:00:00,32.3,32.31,32.08,32.11,71900.0,28.5455,28.5543,28.351,28.3775,71900.0
2005-04-26 14:30:00,32.11,32.13,31.98,32.01,99700.0,28.3775,28.3952,28.2627,28.2892,99700.0
2005-04-26 15:00:00,32.0,32.18,32.0,32.16,68400.0,28.2803,28.4394,28.2803,28.4217,68400.0
2005-04-26 15:30:00,32.16,32.23,32.06,32.1,224500.0,28.4217,28.4836,28.3334,28.3687,224500.0
2005-04-27 09:30:00,32.27,32.27,31.69,31.7,100600.0,28.519,28.519,28.0064,28.0152,100600.0
2005-04-27 10:00:00,31.71,31.8,31.43,31.58,120600.0,28.024,28.1036,27.7766,27.9092,120600.0
2005-04-27 10:30:00,31.59,32.2,31.57,32.19,82000.0,27.918,28.4571,27.9003,28.4482,82000.0
2005-04-27 11:00:00,32.19,32.19,31.9,32.03,80100.0,28.4482,28.4482,28.192,28.3068,80100.0
2005-04-27 11:30:00,32.03,32.27,32.02,32.27,58100.0,28.3068,28.519,28.298,28.519,58100.0
2005-04-27 12:00:00,32.27,32.56,32.27,32.51,101000.0,28.519,28.7752,28.519,28.7311,101000.0
2005-04-27 12:30:00,32.49,32.49,32.2,32.26,25100.0,28.7134,28.7134,28.4571,28.5101,25100.0
2005-04-27 13:00:00,32.27,32.75,32.27,32.73,72100.0,28.519,28.9432,28.519,28.9255,72100.0
2005-04-27 13:30:00,32.73,32.83,32.69,32.83,92800.0,28.9255,29.0139,28.8901,29.0139,92800.0
2005-04-27 14:00:00,32.83,32.91,32.58,32.8,84500.0,29.0139,29.0846,28.7929,28.9873,84500.0
2005-04-27 14:30:00,32.81,32.87,32.74,32.78,147800.0,28.9962,29.0492,28.9343,28.9697,147800.0
2005-04-27 15:00:00,32.78,32.94,32.76,32.76,76700.0,28.9697,29.1111,28.952,28.952,76700.0
2005-04-27 15:30:00,32.77,32.8,32.64,32.8,139500.0,28.9608,28.9873,28.8459,28.9873,139500.0
2005-04-28 09:30:00,32.86,32.86,32.24,32.25,95100.0,29.0404,29.0404,28.4924,28.5013,95100.0
2005-04-28 10:00:00,32.25,32.74,32.25,32.74,122600.0,28.5013,28.9343,28.5013,28.9343,122600.0
2005-04-28 10:30:00,32.73,32.79,32.35,32.46,60600.0,28.9255,28.9785,28.5897,28.6869,60600.0
2005-04-28 11:00:00,32.42,32.65,32.39,32.57,67100.0,28.6515,28.8548,28.625,28.7841,67100.0
2005-04-28 11:30:00,32.57,32.6,32.37,32.5,104800.0,28.7841,28.8106,28.6073,28.7222,104800.0
2005-04-28 12:00:00,32.47,32.51,32.42,32.51,33100.0,28.6957,28.7311,28.6515,28.7311,33100.0
2005-04-28 12:30:00,32.5,32.5,32.37,32.4,31600.0,28.7222,28.7222,28.6073,28.6338,31600.0
2005-04-28 13:00:00,32.4,32.46,32.38,32.44,46300.0,28.6338,28.6869,28.6162,28.6692,46300.0
2005-04-28 13:30:00,32.43,32.6,32.4,32.58,43400.0,28.6604,28.8106,28.6338,28.7929,43400.0
2005-04-28 14:00:00,32.59,32.64,32.36,32.46,125800.0,28.8018,28.8459,28.5985,28.6869,125800.0
2005-04-28 14:30:00,32.47,32.54,32.34,32.46,103900.0,28.6957,28.7576,28.5808,28.6869,103900.0
2005-04-28 15:00:00,32.47,32.56,32.39,32.43,72700.0,28.6957,28.7752,28.625,28.6604,72700.0
2005-04-28 15:30:00,32.42,32.49,32.35,32.37,122200.0,28.6515,28.7134,28.5897,28.6073,122200.0
2005-04-29 09:30:00,32.4,32.68,32.38,32.67,122000.0,28.6338,28.8813,28.6162,28.8725,122000.0
2005-04-29 10:00:00,32.67,32.72,32.54,32.61,110700.0,28.8725,28.9166,28.7576,28.8194,110700.0
2005-04-29 10:30:00,32.59,32.8,32.55,32.79,147400.0,28.8018,28.9873,28.7664,28.9785,147400.0
2005-04-29 11:00:00,32.78,33.06,32.75,33.05,174000.0,28.9697,29.2171,28.9432,29.2083,174000.0
2005-04-29 11:30:00,33.05,33.43,33.01,33.38,176300.0,29.2083,29.5441,29.1729,29.4999,176300.0
2005-04-29 12:00:00,33.36,33.66,33.31,33.63,245200.0,29.4822,29.7474,29.4381,29.7209,245200.0
2005-04-29 12:30:00,33.63,34.13,33.55,34.11,233700.0,29.7209,30.1627,29.6502,30.1451,233700.0
2005-04-29 13:00:00,34.08,34.47,34.0,34.38,230000.0,30.1186,30.4632,30.0479,30.3837,230000.0
2005-04-29 13:30:00,34.38,34.38,34.03,34.23,135100.0,30.3837,30.3837,30.0744,30.2511,135100.0
2005-04-29 14:00:00,34.27,34.45,34.27,34.41,210400.0,30.2865,30.4455,30.2865,30.4102,210400.0
2005-04-29 14:30:00,34.43,34.94,34.41,34.82,216200.0,30.4279,30.8786,30.4102,30.7725,216200.0
2005-04-29 15:00:00,34.81,34.92,34.66,34.66,209800.0,30.7637,30.8609,30.6311,30.6311,209800.0
2005-04-29 15:30:00,34.66,34.67,34.43,34.55,246500.0,30.6311,30.64,30.4279,30.5339,246500.0
2005-05-02 09:30:00,34.15,35.35,33.82,35.23,479700.0,30.1804,31.2409,29.8888,31.1349,479700.0
2005-05-02 10:00:00,35.21,35.52,34.87,35.07,314000.0,31.1172,31.3912,30.8167,30.9935,314000.0
2005-05-02 10:30:00,35.06,35.06,33.84,33.86,370600.0,30.9846,30.9846,29.9065,29.9241,370600.0
2005-05-02 11:00:00,33.87,34.34,33.86,34.32,180700.0,29.933,30.3483,29.9241,30.3307,180700.0
2005-05-02 11:30:00,34.32,34.42,34.1,34.18,105400.0,30.3307,30.419,30.1362,30.2069,105400.0
2005-05-02 12:00:00,34.18,34.22,34.03,34.21,159500.0,30.2069,30.2423,30.0744,30.2334,159500.0
2005-05-02 12:30:00,34.22,34.69,34.22,34.4,155500.0,30.2423,30.6577,30.2423,30.4014,155500.0
2005-05-02 13:00:00,34.4,34.45,34.36,34.42,67200.0,30.4014,30.4455,30.366,30.419,67200.0
2005-05-02 13:30:00,34.42,34.66,34.41,34.45,130400.0,30.419,30.6311,30.4102,30.4455,130400.0
2005-05-02 14:00:00,34.42,34.42,34.16,34.35,194600.0,30.419,30.419,30.1893,30.3572,194600.0
2005-05-02 14:30:00,34.32,34.44,34.21,34.39,152100.0,30.3307,30.4367,30.2334,30.3925,152100.0
2005-05-02 15:00:00,34.39,34.64,34.26,34.63,169100.0,30.3925,30.6135,30.2776,30.6046,169100.0
2005-05-02 15:30:00,34.61,34.75,34.53,34.71,171000.0,30.587,30.7107,30.5162,30.6753,171000.0
2005-05-03 09:30:00,34.7,34.75,34.41,34.57,91300.0,30.6665,30.7107,30.4102,30.5516,91300.0
2005-05-03 10:00:00,34.55,34.64,34.17,34.3,199400.0,30.5339,30.6135,30.1981,30.313,199400.0
2005-05-03 10:30:00,34.3,34.34,33.88,33.91,296100.0,30.313,30.3483,29.9418,29.9683,296100.0
2005-05-03 11:00:00,33.88,34.14,33.64,34.04,181000.0,29.9418,30.1716,29.7297,30.0832,181000.0
2005-05-03 11:30:00,34.03,34.15,33.99,34.1,143400.0,30.0744,30.1804,30.039,30.1362,143400.0
2005-05-03 12:00:00,34.1,34.15,33.85,33.88,104900.0,30.1362,30.1804,29.9153,29.9418,104900.0
2005-05-03 12:30:00,33.88,34.08,33.85,34.03,117100.0,29.9418,30.1186,29.9153,30.0744,117100.0
2005-05-03 13:00:00,34.02,34.15,33.92,34.01,87600.0,30.0655,30.1804,29.9772,30.0567,87600.0
2005-05-03 13:30:00,34.0,34.08,33.96,34.06,139000.0,30.0479,30.1186,30.0125,30.1009,139000.0
2005-05-03 14:00:00,34.05,34.15,33.98,34.05,115100.0,30.092,30.1804,30.0302,30.092,115100.0
2005-05-03 14:30:00,34.04,34.35,34.02,34.2,146300.0,30.0832,30.3572,30.0655,30.2246,146300.0
2005-05-03 15:00:00,34.18,34.2,33.87,34.16,171000.0,30.2069,30.2246,29.933,30.1893,171000.0
2005-05-03 15:30:00,34.16,34.39,34.11,34.38,341800.0,30.1893,30.3925,30.1451,30.3837,341800.0
2005-05-04 09:30:00,34.7,34.73,34.54,34.67,125700.0,30.6665,30.693,30.5251,30.64,125700.0
2005-05-04 10:00:00,34.67,35.15,34.59,35.1,387000.0,30.64,31.0642,30.5693,31.02,387000.0
2005-05-04 10:30:00,35.12,35.4,34.71,35.11,216200.0,31.0377,31.2851,30.6753,31.0288,216200.0
2005-05-04 11:00:00,35.09,35.16,34.95,35.06,146600.0,31.0112,31.073,30.8874,30.9846,146600.0
2005-05-04 11:30:00,35.06,35.11,34.97,35.07,97500.0,30.9846,31.0288,30.9051,30.9935,97500.0
2005-05-04 12:00:00,35.09,35.11,34.88,34.92,118800.0,31.0112,31.0288,30.8256,30.8609,118800.0
2005-05-04 12:30:00,34.92,34.98,34.9,34.93,57700.0,30.8609,30.9139,30.8432,30.8698,57700.0
2005-05-04 13:00:00,34.93,35.23,34.93,35.2,57300.0,30.8698,31.1349,30.8698,31.1084,57300.0
2005-05-04 13:30:00,35.19,35.22,35.11,35.12,92600.0,31.0995,31.126,31.0288,31.0377,92600.0
2005-05-04 14:00:00,35.13,35.15,35.03,35.06,107500.0,31.0465,31.0642,30.9581,30.9846,107500.0
2005-05-04 14:30:00,35.07,35.14,35.03,35.14,118200.0,30.9935,31.0553,30.9581,31.0553,118200.0
2005-05-04 15:00:00,35.15,35.22,35.05,35.19,85700.0,31.0642,31.126,30.9758,31.0995,85700.0
2005-05-04 15:30:00,35.15,35.21,35.1,35.14,177800.0,31.0642,31.1172,31.02,31.0553,177800.0
2005-05-05 09:30:00,35.12,35.53,34.92,35.37,135800.0,31.0377,31.4,30.8609,31.2586,135800.0
2005-05-05 10:00:00,35.38,35.61,35.36,35.5,117700.0,31.2674,31.4707,31.2498,31.3735,117700.0
2005-05-05 10:30:00,35.5,35.72,35.44,35.48,121200.0,31.3735,31.5679,31.3205,31.3558,121200.0
2005-05-05 11:00:00,35.49,35.7,35.42,35.59,88300.0,31.3647,31.5502,31.3028,31.453,88300.0
2005-05-05 11:30:00,35.59,35.62,35.46,35.47,66800.0,31.453,31.4795,31.3381,31.347,66800.0
2005-05-05 12:00:00,35.48,35.51,35.38,35.44,70600.0,31.3558,31.3823,31.2674,31.3205,70600.0
2005-05-05 12:30:00,35.43,35.47,35.07,35.09,94900.0,31.3116,31.347,30.9935,31.0112,94900.0
2005-05-05 13:00:00,35.09,35.22,34.91,34.96,85900.0,31.0112,31.126,30.8521,30.8963,85900.0
2005-05-05 13:30:00,34.97,35.12,34.93,34.97,70100.0,30.9051,31.0377,30.8698,30.9051,70100.0
2005-05-05 14:00:00,35.0,35.06,34.96,34.97,50400.0,30.9316,30.9846,30.8963,30.9051,50400.0
2005-05-05 14:30:00,34.96,35.0,34.81,34.97,100000.0,30.8963,30.9316,30.7637,30.9051,100000.0
2005-05-05 15:00:00,34.97,35.05,34.88,34.97,49200.0,30.9051,30.9758,30.8256,30.9051,49200.0
2005-05-05 15:30:00,34.96,35.14,34.93,34.97,205900.0,30.8963,31.0553,30.8698,30.9051,205900.0
2005-05-06 09:30:00,35.15,35.35,34.81,34.96,122300.0,31.0642,31.2409,30.7637,30.8963,122300.0
2005-05-06 10:00:00,35.0,35.03,34.69,34.87,67700.0,30.9316,30.9581,30.6577,30.8167,67700.0
2005-05-06 10:30:00,34.9,34.96,34.68,34.91,68000.0,30.8432,30.8963,30.6488,30.8521,68000.0
2005-05-06 11:00:00,34.89,34.96,34.79,34.8,44600.0,30.8344,30.8963,30.746,30.7549,44600.0
2005-05-06 11:30:00,34.77,34.86,34.66,34.67,64600.0,30.7284,30.8079,30.6311,30.64,64600.0
2005-05-06 12:00:00,34.67,34.78,34.63,34.78,60500.0,30.64,30.7372,30.6046,30.7372,60500.0
2005-05-06 12:30:00,34.81,34.82,34.66,34.75,37500.0,30.7637,30.7725,30.6311,30.7107,37500.0
2005-05-06 13:00:00,34.76,34.86,34.7,34.84,44300.0,30.7195,30.8079,30.6665,30.7902,44300.0
2005-05-06 13:30:00,34.83,34.9,34.8,34.87,72400.0,30.7814,30.8432,30.7549,30.8167,72400.0
2005-05-06 14:00:00,34.88,35.12,34.87,35.09,68800.0,30.8256,31.0377,30.8167,31.0112,68800.0
2005-05-06 14:30:00,35.09,35.15,35.04,35.04,70800.0,31.0112,31.0642,30.967,30.967,70800.0
2005-05-06 15:00:00,35.05,35.13,34.96,35.1,62400.0,30.9758,31.0465,30.8963,31.02,62400.0
2005-05-06 15:30:00,35.09,35.15,35.0,35.09,113400.0,31.0112,31.0642,30.9316,31.0112,113400.0
2005-05-09 09:30:00,35.2,35.2,34.9,35.0,70600.0,31.1084,31.1084,30.8432,30.9316,70600.0
2005-05-09 10:00:00,35.01,35.2,34.85,35.1,54000.0,30.9405,31.1084,30.7991,31.02,54000.0
2005-05-09 10:30:00,35.1,35.15,35.0,35.14,46500.0,31.02,31.0642,30.9316,31.0553,46500.0
2005-05-09 11:00:00,35.12,35.48,35.09,35.45,50400.0,31.0377,31.3558,31.0112,31.3293,50400.0
2005-05-09 11:30:00,35.45,35.96,35.45,35.93,148300.0,31.3293,31.78,31.3293,31.7535,148300.0
2005-05-09 12:00:00,35.93,36.45,35.92,36.39,358400.0,31.7535,32.2131,31.7447,32.16,358400.0
2005-05-09 12:30:00,36.4,36.57,36.28,36.46,145700.0,32.1689,32.3191,32.0628,32.2219,145700.0
2005-05-09 13:00:00,36.46,36.58,36.31,36.56,112200.0,32.2219,32.328,32.0893,32.3103,112200.0
2005-05-09 13:30:00,36.55,36.6,36.42,36.58,70400.0,32.3014,32.3456,32.1866,32.328,70400.0
2005-05-09 14:00:00,36.58,36.59,36.34,36.36,95100.0,32.328,32.3368,32.1159,32.1335,95100.0
2005-05-09 14:30:00,36.35,36.49,36.34,36.39,65200.0,32.1247,32.2484,32.1159,32.16,65200.0
2005-05-09 15:00:00,36.39,36.42,36.14,36.26,140100.0,32.16,32.1866,31.9391,32.0452,140100.0
2005-05-09 15:30:00,36.25,36.39,36.23,36.33,149400.0,32.0363,32.16,32.0186,32.107,149400.0
2005-05-10 09:30:00,36.3,36.44,36.1,36.35,101000.0,32.0805,32.2042,31.9038,32.1247,101000.0
2005-05-10 10:00:00,36.35,36.42,36.19,36.3,157200.0,32.1247,32.1866,31.9833,32.0805,157200.0
2005-05-10 10:30:00,36.3,36.34,36.15,36.23,94000.0,32.0805,32.1159,31.9479,32.0186,94000.0
2005-05-10 11:00:00,36.22,36.48,36.19,36.32,67500.0,32.0098,32.2396,31.9833,32.0982,67500.0
2005-05-10 11:30:00,36.34,36.38,36.26,36.32,60700.0,32.1159,32.1512,32.0452,32.0982,60700.0
2005-05-10 12:00:00,36.34,36.37,36.28,36.34,57800.0,32.1159,32.1424,32.0628,32.1159,57800.0
2005-05-10 12:30:00,36.34,36.43,36.32,36.38,36900.0,32.1159,32.1954,32.0982,32.1512,36900.0
2005-05-10 13:00:00,36.41,36.63,36.31,36.62,60500.0,32.1777,32.3721,32.0893,32.3633,60500.0
2005-05-10 13:30:00,36.62,36.73,36.45,36.55,89600.0,32.3633,32.4605,32.2131,32.3014,89600.0
2005-05-10 14:00:00,36.53,36.63,36.43,36.52,87600.0,32.2838,32.3721,32.1954,32.2749,87600.0
2005-05-10 14:30:00,36.52,36.59,36.36,36.39,121200.0,32.2749,32.3368,32.1335,32.16,121200.0
2005-05-10 15:00:00,36.4,36.42,36.31,36.4,101600.0,32.1689,32.1866,32.0893,32.1689,101600.0
2005-05-10 15:30:00,36.4,36.53,36.36,36.51,220800.0,32.1689,32.2838,32.1335,32.2661,220800.0
2005-05-11 09:30:00,36.64,36.69,36.15,36.23,86800.0,32.381,32.4252,31.9479,32.0186,86800.0
2005-05-11 10:00:00,36.26,36.51,36.04,36.1,82000.0,32.0452,32.2661,31.8507,31.9038,82000.0
2005-05-11 10:30:00,36.14,36.28,35.75,35.81,121300.0,31.9391,32.0628,31.5944,31.6475,121300.0
2005-05-11 11:00:00,35.78,35.87,35.68,35.82,78400.0,31.6209,31.7005,31.5326,31.6563,78400.0
2005-05-11 11:30:00,35.8,35.98,35.8,35.93,27300.0,31.6386,31.7977,31.6386,31.7535,27300.0
2005-05-11 12:00:00,35.95,36.36,35.73,36.35,134700.0,31.7712,32.1335,31.5768,32.1247,134700.0
2005-05-11 12:30:00,36.37,36.39,35.91,36.07,75500.0,32.1424,32.16,31.7358,31.8772,75500.0
2005-05-11 13:00:00,36.05,36.36,36.03,36.13,58000.0,31.8596,32.1335,31.8419,31.9303,58000.0
2005-05-11 13:30:00,36.14,36.2,35.99,36.03,38200.0,31.9391,31.9921,31.8065,31.8419,38200.0
2005-05-11 14:00:00,36.04,36.29,36.02,36.18,54700.0,31.8507,32.0717,31.8331,31.9745,54700.0
2005-05-11 14:30:00,36.18,36.4,36.14,36.35,55000.0,31.9745,32.1689,31.9391,32.1247,55000.0
2005-05-11 15:00:00,36.35,36.43,36.26,36.3,58100.0,32.1247,32.1954,32.0452,32.0805,58100.0
2005-05-11 15:30:00,36.29,36.48,36.29,36.47,113900.0,32.0717,32.2396,32.0717,32.2307,113900.0
2005-05-12 09:30:00,36.53,36.95,36.51,36.66,69900.0,32.2838,32.6549,32.2661,32.3987,69900.0
2005-05-12 10:00:00,36.66,36.95,36.54,36.54,84800.0,32.3987,32.6549,32.2926,32.2926,84800.0
2005-05-12 10:30:00,36.55,36.67,36.44,36.62,145200.0,32.3014,32.4075,32.2042,32.3633,145200.0
2005-05-12 11:00:00,36.62,36.64,36.41,36.56,73000.0,32.3633,32.381,32.1777,32.3103,73000.0
2005-05-12 11:30:00,36.56,36.56,36.33,36.49,80100.0,32.3103,32.3103,32.107,32.2484,80100.0
2005-05-12 12:00:00,36.49,36.5,36.38,36.49,122700.0,32.2484,32.2573,32.1512,32.2484,122700.0
2005-05-12 12:30:00,36.49,36.5,36.42,36.46,45300.0,32.2484,32.2573,32.1866,32.2219,45300.0
2005-05-12 13:00:00,36.46,36.48,36.41,36.44,38800.0,32.2219,32.2396,32.1777,32.2042,38800.0
2005-05-12 13:30:00,36.44,36.47,36.35,36.4,61500.0,32.2042,32.2307,32.1247,32.1689,61500.0
2005-05-12 14:00:00,36.41,36.44,36.09,36.16,54500.0,32.1777,32.2042,31.8949,31.9568,54500.0
2005-05-12 14:30:00,36.16,36.26,36.07,36.19,44900.0,31.9568,32.0452,31.8772,31.9833,44900.0
2005-05-12 15:00:00,36.18,36.2,35.91,36.08,128400.0,31.9745,31.9921,31.7358,31.8861,128400.0
2005-05-12 15:30:00,36.08,36.09,35.89,35.89,115700.0,31.8861,31.8949,31.7182,31.7182,115700.0
2005-05-13 09:30:00,35.76,35.89,35.16,35.43,183300.0,31.6033,31.7182,31.073,31.3116,183300.0
2005-05-13 10:00:00,35.43,35.43,35.0,35.13,184400.0,31.3116,31.3116,30.9316,31.0465,184400.0
2005-05-13 10:30:00,35.12,35.3,34.97,35.28,87700.0,31.0377,31.1967,30.9051,31.1791,87700.0
2005-05-13 11:00:00,35.28,35.42,34.95,35.15,78800.0,31.1791,31.3028,30.8874,31.0642,78800.0
2005-05-13 11:30:00,35.16,35.17,34.98,34.98,32200.0,31.073,31.0819,30.9139,30.9139,32200.0
2005-05-13 12:00:00,35.01,35.12,34.88,35.07,63300.0,30.9405,31.0377,30.8256,30.9935,63300.0
2005-05-13 12:30:00,35.08,35.09,34.9,34.95,31800.0,31.0023,31.0112,30.8432,30.8874,31800.0
2005-05-13 13:00:00,34.97,34.97,34.71,34.73,50600.0,30.9051,30.9051,30.6753,30.693,50600.0
2005-05-13 13:30:00,34.71,34.79,34.58,34.66,64500.0,30.6753,30.746,30.5604,30.6311,64500.0
2005-05-13 14:00:00,34.63,34.67,34.22,34.39,143900.0,30.6046,30.64,30.2423,30.3925,143900.0
2005-05-13 14:30:00,34.41,34.41,33.94,34.32,128700.0,30.4102,30.4102,29.9948,30.3307,128700.0
2005-05-13 15:00:00,34.32,34.66,34.21,34.66,118200.0,30.3307,30.6311,30.2334,30.6311,118200.0
2005-05-13 15:30:00,34.65,34.75,34.58,34.68,147700.0,30.6223,30.7107,30.5604,30.6488,147700.0
2005-05-16 09:30:00,34.5,35.0,34.5,34.83,99800.0,30.4897,30.9316,30.4897,30.7814,99800.0
2005-05-16 10:00:00,34.8,35.01,34.79,35.0,78200.0,30.7549,30.9405,30.746,30.9316,78200.0
2005-05-16 10:30:00,34.99,35.16,34.87,35.16,81100.0,30.9228,31.073,30.8167,31.073,81100.0
2005-05-16 11:00:00,35.16,35.2,35.0,35.02,63300.0,31.073,31.1084,30.9316,30.9493,63300.0
2005-05-16 11:30:00,35.03,35.09,34.97,35.04,36400.0,30.9581,31.0112,30.9051,30.967,36400.0
2005-05-16 12:00:00,35.04,35.05,34.91,34.99,37600.0,30.967,30.9758,30.8521,30.9228,37600.0
2005-05-16 12:30:00,35.0,35.1,34.98,35.1,35200.0,30.9316,31.02,30.9139,31.02,35200.0
2005-05-16 13:00:00,35.1,35.34,35.08,35.3,49700.0,31.02,31.2321,31.0023,31.1967,49700.0
2005-05-16 13:30:00,35.3,35.37,35.21,35.36,40400.0,31.1967,31.2586,31.1172,31.2498,40400.0
2005-05-16 14:00:00,35.37,35.39,35.28,35.29,35500.0,31.2586,31.2763,31.1791,31.1879,35500.0
2005-05-16 14:30:00,35.28,35.32,35.23,35.27,32500.0,31.1791,31.2144,31.1349,31.1702,32500.0
2005-05-16 15:00:00,35.26,35.44,35.24,35.41,102400.0,31.1614,31.3205,31.1437,31.294,102400.0
2005-05-16 15:30:00,35.41,35.53,35.38,35.49,87800.0,31.294,31.4,31.2674,31.3647,87800.0
2005-05-17 09:30:00,35.48,35.59,35.2,35.44,44800.0,31.3558,31.453,31.1084,31.3205,44800.0
2005-05-17 10:00:00,35.44,35.45,35.2,35.22,49300.0,31.3205,31.3293,31.1084,31.126,49300.0
2005-05-17 10:30:00,35.22,35.28,35.16,35.2,27800.0,31.126,31.1791,31.073,31.1084,27800.0
2005-05-17 11:00:00,35.18,35.31,35.09,35.11,28200.0,31.0907,31.2056,31.0112,31.0288,28200.0
2005-05-17 11:30:00,35.12,35.4,35.1,35.33,23000.0,31.0377,31.2851,31.02,31.2233,23000.0
2005-05-17 12:00:00,35.31,35.31,35.12,35.16,26400.0,31.2056,31.2056,31.0377,31.073,26400.0
2005-05-17 12:30:00,35.14,35.18,35.07,35.1,21500.0,31.0553,31.0907,30.9935,31.02,21500.0
2005-05-17 13:00:00,35.11,35.2,35.08,35.17,32000.0,31.0288,31.1084,31.0023,31.0819,32000.0
2005-05-17 13:30:00,35.17,35.21,35.04,35.15,38200.0,31.0819,31.1172,30.967,31.0642,38200.0
2005-05-17 14:00:00,35.15,35.24,35.05,35.08,54000.0,31.0642,31.1437,30.9758,31.0023,54000.0
2005-05-17 14:30:00,35.1,35.49,35.1,35.42,61200.0,31.02,31.3647,31.02,31.3028,61200.0
2005-05-17 15:00:00,35.44,35.55,35.37,35.55,34500.0,31.3205,31.4177,31.2586,31.4177,34500.0
2005-05-17 15:30:00,35.57,35.79,35.57,35.77,156300.0,31.4354,31.6298,31.4354,31.6121,156300.0
2005-05-18 09:30:00,36.0,36.1,35.93,35.94,113600.0,31.8154,31.9038,31.7535,31.7624,113600.0
2005-05-18 10:00:00,35.93,36.15,35.83,36.15,92600.0,31.7535,31.9479,31.6651,31.9479,92600.0
2005-05-18 10:30:00,36.15,36.27,36.1,36.27,86800.0,31.9479,32.054,31.9038,32.054,86800.0
2005-05-18 11:00:00,36.27,36.52,36.26,36.5,90300.0,32.054,32.2749,32.0452,32.2573,90300.0
2005-05-18 11:30:00,36.5,36.57,36.47,36.54,69400.0,32.2573,32.3191,32.2307,32.2926,69400.0
2005-05-18 12:00:00,36.55,36.78,36.54,36.76,82300.0,32.3014,32.5047,32.2926,32.487,82300.0
2005-05-18 12:30:00,36.76,37.08,36.76,37.05,144900.0,32.487,32.7698,32.487,32.7433,144900.0
2005-05-18 13:00:00,37.05,37.09,36.74,36.88,153700.0,32.7433,32.7787,32.4694,32.5931,153700.0
2005-05-18 13:30:00,36.89,36.89,36.6,36.6,101800.0,32.6019,32.6019,32.3456,32.3456,101800.0
2005-05-18 14:00:00,36.59,36.69,36.41,36.43,98900.0,32.3368,32.4252,32.1777,32.1954,98900.0
2005-05-18 14:30:00,36.4,36.55,36.12,36.53,273100.0,32.1689,32.3014,31.9214,32.2838,273100.0
2005-05-18 15:00:00,36.54,36.54,35.96,36.28,282600.0,32.2926,32.2926,31.78,32.0628,282600.0
2005-05-18 15:30:00,36.28,36.48,36.1,36.43,219700.0,32.0628,32.2396,31.9038,32.1954,219700.0
2005-05-19 09:30:00,36.5,36.95,36.4,36.51,116700.0,32.2573,32.6549,32.1689,32.2661,116700.0
2005-05-19 10:00:00,36.51,36.58,36.12,36.32,108200.0,32.2661,32.328,31.9214,32.0982,108200.0
2005-05-19 10:30:00,36.33,36.48,36.15,36.47,84700.0,32.107,32.2396,31.9479,32.2307,84700.0
2005-05-19 11:00:00,36.47,36.53,36.22,36.22,64700.0,32.2307,32.2838,32.0098,32.0098,64700.0
2005-05-19 11:30:00,36.22,36.42,36.18,36.27,37000.0,32.0098,32.1866,31.9745,32.054,37000.0
2005-05-19 12:00:00,36.25,36.31,36.08,36.28,33300.0,32.0363,32.0893,31.8861,32.0628,33300.0
2005-05-19 12:30:00,36.28,36.34,36.24,36.34,13400.0,32.0628,32.1159,32.0275,32.1159,13400.0
2005-05-19 13:00:00,36.34,36.44,36.34,36.37,22700.0,32.1159,32.2042,32.1159,32.1424,22700.0
2005-05-19 13:30:00,36.35,36.35,36.12,36.14,32600.0,32.1247,32.1247,31.9214,31.9391,32600.0
2005-05-19 14:00:00,36.14,36.24,36.05,36.22,88500.0,31.9391,32.0275,31.8596,32.0098,88500.0
2005-05-19 14:30:00,36.22,36.39,36.04,36.37,57200.0,32.0098,32.16,31.8507,32.1424,57200.0
2005-05-19 15:00:00,36.38,36.48,36.31,36.39,43800.0,32.1512,32.2396,32.0893,32.16,43800.0
2005-05-19 15:30:00,36.39,36.55,36.35,36.53,80100.0,32.16,32.3014,32.1247,32.2838,80100.0
2005-05-20 09:30:00,36.62,36.64,36.22,36.48,80700.0,32.3633,32.381,32.0098,32.2396,80700.0
2005-05-20 10:00:00,36.48,36.6,36.28,36.34,35600.0,32.2396,32.3456,32.0628,32.1159,35600.0
2005-05-20 10:30:00,36.32,36.34,36.24,36.27,31900.0,32.0982,32.1159,32.0275,32.054,31900.0
2005-05-20 11:00:00,36.26,36.32,36.12,36.13,32600.0,32.0452,32.0982,31.9214,31.9303,32600.0
2005-05-20 11:30:00,36.13,36.13,36.03,36.12,43300.0,31.9303,31.9303,31.8419,31.9214,43300.0
2005-05-20 12:00:00,36.12,36.17,36.07,36.17,26000.0,31.9214,31.9656,31.8772,31.9656,26000.0
2005-05-20 12:30:00,36.18,36.22,36.1,36.16,19800.0,31.9745,32.0098,31.9038,31.9568,19800.0
2005-05-20 13:00:00,36.16,36.2,36.08,36.16,28800.0,31.9568,31.9921,31.8861,31.9568,28800.0
2005-05-20 13:30:00,36.16,36.43,36.15,36.38,28800.0,31.9568,32.1954,31.9479,32.1512,28800.0
2005-05-20 14:00:00,36.38,36.5,36.38,36.49,43400.0,32.1512,32.2573,32.1512,32.2484,43400.0
2005-05-20 14:30:00,36.48,36.5,36.25,36.27,26900.0,32.2396,32.2573,32.0363,32.054,26900.0
2005-05-20 15:00:00,36.26,36.32,36.21,36.29,28800.0,32.0452,32.0982,32.001,32.0717,28800.0
2005-05-20 15:30:00,36.28,36.35,36.18,36.31,48800.0,32.0628,32.1247,31.9745,32.0893,48800.0
2005-05-23 09:30:00,36.31,36.4,36.01,36.4,87300.0,32.0893,32.1689,31.8242,32.1689,87300.0
2005-05-23 10:00:00,36.37,36.41,36.19,36.25,50500.0,32.1424,32.1777,31.9833,32.0363,50500.0
2005-05-23 10:30:00,36.25,36.35,36.01,36.05,47100.0,32.0363,32.1247,31.8242,31.8596,47100.0
2005-05-23 11:00:00,36.05,36.15,35.91,36.1,36100.0,31.8596,31.9479,31.7358,31.9038,36100.0
2005-05-23 11:30:00,36.09,36.26,36.07,36.17,25600.0,31.8949,32.0452,31.8772,31.9656,25600.0
2005-05-23 12:00:00,36.21,36.23,36.09,36.18,57300.0,32.001,32.0186,31.8949,31.9745,57300.0
2005-05-23 12:30:00,36.18,36.26,36.13,36.16,28300.0,31.9745,32.0452,31.9303,31.9568,28300.0
2005-05-23 13:00:00,36.17,36.26,36.16,36.22,52100.0,31.9656,32.0452,31.9568,32.0098,52100.0
2005-05-23 13:30:00,36.2,36.23,36.06,36.16,22000.0,31.9921,32.0186,31.8684,31.9568,22000.0
2005-05-23 14:00:00,36.16,36.25,36.13,36.24,51500.0,31.9568,32.0363,31.9303,32.0275,51500.0
2005-05-23 14:30:00,36.23,36.34,36.18,36.34,54100.0,32.0186,32.1159,31.9745,32.1159,54100.0
2005-05-23 15:00:00,36.34,36.39,36.22,36.27,50600.0,32.1159,32.16,32.0098,32.054,50600.0
2005-05-23 15:30:00,36.27,36.46,36.26,36.36,85300.0,32.054,32.2219,32.0452,32.1335,85300.0
2005-05-24 09:30:00,36.4,36.64,36.1,36.63,113600.0,32.1689,32.381,31.9038,32.3721,113600.0
2005-05-24 10:00:00,36.63,36.8,36.39,36.4,126000.0,32.3721,32.5224,32.16,32.1689,126000.0
2005-05-24 10:30:00,36.4,36.49,36.3,36.48,41100.0,32.1689,32.2484,32.0805,32.2396,41100.0
2005-05-24 11:00:00,36.49,36.49,36.21,36.21,35100.0,32.2484,32.2484,32.001,32.001,35100.0
2005-05-24 11:30:00,36.22,36.27,36.15,36.21,59100.0,32.0098,32.054,31.9479,32.001,59100.0
2005-05-24 12:00:00,36.22,36.3,36.2,36.2,21000.0,32.0098,32.0805,31.9921,31.9921,21000.0
2005-05-24 12:30:00,36.21,36.26,36.19,36.23,21800.0,32.001,32.0452,31.9833,32.0186,21800.0
2005-05-24 13:00:00,36.23,36.4,36.21,36.33,27300.0,32.0186,32.1689,32.001,32.107,27300.0
2005-05-24 13:30:00,36.34,36.35,36.24,36.26,21200.0,32.1159,32.1247,32.0275,32.0452,21200.0
2005-05-24 14:00:00,36.26,36.39,36.18,36.3,68200.0,32.0452,32.16,31.9745,32.0805,68200.0
2005-05-24 14:30:00,36.3,36.35,36.2,36.26,43100.0,32.0805,32.1247,31.9921,32.0452,43100.0
2005-05-24 15:00:00,36.26,36.35,36.17,36.34,33300.0,32.0452,32.1247,31.9656,32.1159,33300.0
2005-05-24 15:30:00,36.34,36.38,36.25,36.31,55500.0,32.1159,32.1512,32.0363,32.0893,55500.0
2005-05-25 09:30:00,36.27,36.38,36.02,36.22,51800.0,32.054,32.1512,31.8331,32.0098,51800.0
2005-05-25 10:00:00,36.22,36.44,36.07,36.15,47500.0,32.0098,32.2042,31.8772,31.9479,47500.0
2005-05-25 10:30:00,36.13,36.18,35.9,35.92,43700.0,31.9303,31.9745,31.727,31.7447,43700.0
2005-05-25 11:00:00,35.92,36.03,35.88,36.03,25000.0,31.7447,31.8419,31.7093,31.8419,25000.0
2005-05-25 11:30:00,36.03,36.08,36.02,36.08,27400.0,31.8419,31.8861,31.8331,31.8861,27400.0
2005-05-25 12:00:00,36.06,36.15,35.98,36.1,52800.0,31.8684,31.9479,31.7977,31.9038,52800.0
2005-05-25 12:30:00,36.1,36.13,36.05,36.1,23700.0,31.9038,31.9303,31.8596,31.9038,23700.0
2005-05-25 13:00:00,36.1,36.11,36.03,36.03,15900.0,31.9038,31.9126,31.8419,31.8419,15900.0
2005-05-25 13:30:00,36.04,36.17,36.03,36.13,22900.0,31.8507,31.9656,31.8419,31.9303,22900.0
2005-05-25 14:00:00,36.16,36.21,36.1,36.15,27400.0,31.9568,32.001,31.9038,31.9479,27400.0
2005-05-25 14:30:00,36.17,36.27,36.08,36.12,62400.0,31.9656,32.054,31.8861,31.9214,62400.0
2005-05-25 15:00:00,36.14,36.19,36.06,36.09,24300.0,31.9391,31.9833,31.8684,31.8949,24300.0
2005-05-25 15:30:00,36.1,36.25,36.1,36.21,77300.0,31.9038,32.0363,31.9038,32.001,77300.0
2005-05-26 09:30:00,36.5,36.6,36.39,36.45,60500.0,32.2573,32.3456,32.16,32.2131,60500.0
2005-05-26 10:00:00,36.45,36.58,36.43,36.53,100000.0,32.2131,32.328,32.1954,32.2838,100000.0
2005-05-26 10:30:00,36.53,36.6,36.44,36.6,35600.0,32.2838,32.3456,32.2042,32.3456,35600.0
2005-05-26 11:00:00,36.62,36.66,36.55,36.64,43800.0,32.3633,32.3987,32.3014,32.381,43800.0
2005-05-26 11:30:00,36.65,36.68,36.6,36.6,33700.0,32.3898,32.4163,32.3456,32.3456,33700.0
2005-05-26 12:00:00,36.59,36.63,36.57,36.61,14500.0,32.3368,32.3721,32.3191,32.3545,14500.0
2005-05-26 12:30:00,36.6,36.67,36.59,36.64,19800.0,32.3456,32.4075,32.3368,32.381,19800.0
2005-05-26 13:00:00,36.64,36.73,36.63,36.66,40400.0,32.381,32.4605,32.3721,32.3987,40400.0
2005-05-26 13:30:00,36.66,36.68,36.65,36.67,22400.0,32.3987,32.4163,32.3898,32.4075,22400.0
2005-05-26 14:00:00,36.67,36.7,36.67,36.69,32000.0,32.4075,32.434,32.4075,32.4252,32000.0
2005-05-26 14:30:00,36.68,36.69,36.63,36.64,22900.0,32.4163,32.4252,32.3721,32.381,22900.0
2005-05-26 15:00:00,36.63,36.66,36.57,36.63,29000.0,32.3721,32.3987,32.3191,32.3721,29000.0
2005-05-26 15:30:00,36.63,36.74,36.61,36.68,52300.0,32.3721,32.4694,32.3545,32.4163,52300.0
2005-05-27 09:30:00,36.66,36.9,36.6,36.77,46600.0,32.3987,32.6108,32.3456,32.4959,46600.0
2005-05-27 10:00:00,36.81,36.9,36.75,36.84,62700.0,32.5312,32.6108,32.4782,32.5577,62700.0
2005-05-27 10:30:00,36.85,36.93,36.81,36.89,61500.0,32.5666,32.6373,32.5312,32.6019,61500.0
2005-05-27 11:00:00,36.89,36.9,36.82,36.87,27400.0,32.6019,32.6108,32.5401,32.5842,27400.0
2005-05-27 11:30:00,36.88,36.88,36.81,36.82,23100.0,32.5931,32.5931,32.5312,32.5401,23100.0
2005-05-27 12:00:00,36.81,36.89,36.81,36.86,24600.0,32.5312,32.6019,32.5312,32.5754,24600.0
2005-05-27 12:30:00,36.86,36.88,36.84,36.85,10300.0,32.5754,32.5931,32.5577,32.5666,10300.0
2005-05-27 13:00:00,36.85,36.88,36.81,36.86,17800.0,32.5666,32.5931,32.5312,32.5754,17800.0
2005-05-27 13:30:00,36.86,36.89,36.85,36.88,12500.0,32.5754,32.6019,32.5666,32.5931,12500.0
2005-05-27 14:00:00,36.87,36.88,36.84,36.86,21400.0,32.5842,32.5931,32.5577,32.5754,21400.0
2005-05-27 14:30:00,36.86,37.08,36.86,37.02,96500.0,32.5754,32.7698,32.5754,32.7168,96500.0
2005-05-27 15:00:00,37.02,37.06,37.01,37.04,55600.0,32.7168,32.7522,32.708,32.7345,55600.0
2005-05-27 15:30:00,37.03,37.03,36.86,36.89,52900.0,32.7257,32.7257,32.5754,32.6019,52900.0
2005-05-31 09:30:00,36.92,36.99,36.77,36.77,64100.0,32.6284,32.6903,32.4959,32.4959,64100.0
2005-05-31 10:00:00,36.77,36.8,36.52,36.73,67900.0,32.4959,32.5224,32.2749,32.4605,67900.0
2005-05-31 10:30:00,36.73,36.8,36.65,36.66,36100.0,32.4605,32.5224,32.3898,32.3987,36100.0
2005-05-31 11:00:00,36.65,36.78,36.65,36.77,34000.0,32.3898,32.5047,32.3898,32.4959,34000.0
2005-05-31 11:30:00,36.77,36.85,36.76,36.78,66900.0,32.4959,32.5666,32.487,32.5047,66900.0
2005-05-31 12:00:00,36.77,36.77,36.65,36.66,41100.0,32.4959,32.4959,32.3898,32.3987,41100.0
2005-05-31 12:30:00,36.65,36.67,36.59,36.64,45600.0,32.3898,32.4075,32.3368,32.381,45600.0
2005-05-31 13:00:00,36.64,36.66,36.58,36.61,61400.0,32.381,32.3987,32.328,32.3545,61400.0
2005-05-31 13:30:00,36.59,36.75,36.58,36.66,40200.0,32.3368,32.4782,32.328,32.3987,40200.0
2005-05-31 14:00:00,36.64,36.65,36.5,36.61,98200.0,32.381,32.3898,32.2573,32.3545,98200.0
2005-05-31 14:30:00,36.6,36.7,36.53,36.62,49900.0,32.3456,32.434,32.2838,32.3633,49900.0
2005-05-31 15:00:00,36.6,36.68,36.49,36.55,89300.0,32.3456,32.4163,32.2484,32.3014,89300.0
2005-05-31 15:30:00,36.54,36.54,36.32,36.38,156400.0,32.2926,32.2926,32.0982,32.1512,156400.0
2005-06-01 09:30:00,36.55,36.55,36.25,36.36,77000.0,32.3014,32.3014,32.0363,32.1335,77000.0
2005-06-01 10:00:00,36.36,36.58,36.36,36.47,85700.0,32.1335,32.328,32.1335,32.2307,85700.0
2005-06-01 10:30:00,36.47,36.54,36.36,36.48,87100.0,32.2307,32.2926,32.1335,32.2396,87100.0
2005-06-01 11:00:00,36.48,36.75,36.45,36.75,123300.0,32.2396,32.4782,32.2131,32.4782,123300.0
2005-06-01 11:30:00,36.75,36.87,36.75,36.87,35700.0,32.4782,32.5842,32.4782,32.5842,35700.0
2005-06-01 12:00:00,36.87,36.95,36.83,36.95,39800.0,32.5842,32.6549,32.5489,32.6549,39800.0
2005-06-01 12:30:00,36.94,37.0,36.9,37.0,41700.0,32.6461,32.6991,32.6108,32.6991,41700.0
2005-06-01 13:00:00,37.0,37.11,36.98,37.08,54200.0,32.6991,32.7964,32.6815,32.7698,54200.0
2005-06-01 13:30:00,37.08,37.13,37.01,37.11,47000.0,32.7698,32.814,32.708,32.7964,47000.0
2005-06-01 14:00:00,37.11,37.15,37.0,37.03,47200.0,32.7964,32.8317,32.6991,32.7257,47200.0
2005-06-01 14:30:00,37.02,37.15,36.76,36.92,85000.0,32.7168,32.8317,32.487,32.6284,85000.0
2005-06-01 15:00:00,36.93,37.02,36.83,36.99,61900.0,32.6373,32.7168,32.5489,32.6903,61900.0
2005-06-01 15:30:00,36.98,37.29,36.98,37.23,94300.0,32.6815,32.9554,32.6815,32.9024,94300.0
2005-06-02 09:30:00,37.25,37.29,36.8,37.06,101600.0,32.9201,32.9554,32.5224,32.7522,101600.0
2005-06-02 10:00:00,37.06,37.19,36.95,37.08,43200.0,32.7522,32.8671,32.6549,32.7698,43200.0
2005-06-02 10:30:00,37.08,37.28,36.99,37.01,54300.0,32.7698,32.9466,32.6903,32.708,54300.0
2005-06-02 11:00:00,37.02,37.21,36.91,37.21,51400.0,32.7168,32.8847,32.6196,32.8847,51400.0
2005-06-02 11:30:00,37.21,37.39,37.13,37.17,53300.0,32.8847,33.0438,32.814,32.8494,53300.0
2005-06-02 12:00:00,37.15,37.31,37.12,37.31,35100.0,32.8317,32.9731,32.8052,32.9731,35100.0
2005-06-02 12:30:00,37.31,37.34,37.24,37.26,26300.0,32.9731,32.9996,32.9112,32.9289,26300.0
2005-06-02 13:00:00,37.26,37.42,37.26,37.42,42500.0,32.9289,33.0703,32.9289,33.0703,42500.0
2005-06-02 13:30:00,37.41,37.45,37.3,37.4,66100.0,33.0615,33.0968,32.9643,33.0526,66100.0
2005-06-02 14:00:00,37.39,37.48,37.36,37.47,34700.0,33.0438,33.1233,33.0173,33.1145,34700.0
2005-06-02 14:30:00,37.47,37.48,37.37,37.43,35100.0,33.1145,33.1233,33.0261,33.0792,35100.0
2005-06-02 15:00:00,37.42,37.49,37.38,37.4,51700.0,33.0703,33.1322,33.035,33.0526,51700.0
2005-06-02 15:30:00,37.42,37.5,37.4,37.46,92300.0,33.0703,33.141,33.0526,33.1057,92300.0
2005-06-03 09:30:00,37.44,37.93,37.44,37.85,78300.0,33.088,33.521,33.088,33.4503,78300.0
2005-06-03 10:00:00,37.86,37.99,37.84,37.88,76900.0,33.4592,33.5741,33.4415,33.4768,76900.0
2005-06-03 10:30:00,37.88,38.16,37.88,38.09,110000.0,33.4768,33.7243,33.4768,33.6624,110000.0
2005-06-03 11:00:00,38.08,38.19,38.05,38.18,47200.0,33.6536,33.7508,33.6271,33.742,47200.0
2005-06-03 11:30:00,38.18,38.2,37.86,37.91,60600.0,33.742,33.7597,33.4592,33.5034,60600.0
2005-06-03 12:00:00,37.92,38.07,37.92,38.07,41100.0,33.5122,33.6448,33.5122,33.6448,41100.0
2005-06-03 12:30:00,38.06,38.09,38.0,38.08,34900.0,33.6359,33.6624,33.5829,33.6536,34900.0
2005-06-03 13:00:00,38.08,38.08,37.97,38.02,25100.0,33.6536,33.6536,33.5564,33.6006,25100.0
2005-06-03 13:30:00,38.02,38.04,37.97,38.0,44000.0,33.6006,33.6182,33.5564,33.5829,44000.0
2005-06-03 14:00:00,38.0,38.12,37.97,38.06,48300.0,33.5829,33.6889,33.5564,33.6359,48300.0
2005-06-03 14:30:00,38.07,38.08,37.93,37.94,34300.0,33.6448,33.6536,33.521,33.5299,34300.0
2005-06-03 15:00:00,37.94,38.01,37.81,37.82,62800.0,33.5299,33.5917,33.415,33.4238,62800.0
2005-06-03 15:30:00,37.83,37.86,37.72,37.72,84600.0,33.4327,33.4592,33.3354,33.3354,84600.0
2005-06-06 09:30:00,37.86,37.92,37.66,37.88,65800.0,33.4592,33.5122,33.2824,33.4768,65800.0
2005-06-06 10:00:00,37.88,37.9,37.65,37.77,85000.0,33.4768,33.4945,33.2736,33.3796,85000.0
2005-06-06 10:30:00,37.75,37.81,37.6,37.62,50100.0,33.362,33.415,33.2294,33.2471,50100.0
2005-06-06 11:00:00,37.62,37.79,37.61,37.78,90300.0,33.2471,33.3973,33.2382,33.3885,90300.0
2005-06-06 11:30:00,37.78,37.89,37.78,37.85,65800.0,33.3885,33.4857,33.3885,33.4503,65800.0
2005-06-06 12:00:00,37.86,37.9,37.81,37.83,63800.0,33.4592,33.4945,33.415,33.4327,63800.0
2005-06-06 12:30:00,37.82,37.86,37.81,37.85,28300.0,33.4238,33.4592,33.415,33.4503,28300.0
2005-06-06 13:00:00,37.86,37.97,37.83,37.94,36700.0,33.4592,33.5564,33.4327,33.5299,36700.0
2005-06-06 13:30:00,37.93,38.1,37.89,38.02,54700.0,33.521,33.6713,33.4857,33.6006,54700.0
2005-06-06 14:00:00,38.01,38.18,37.95,38.11,84600.0,33.5917,33.742,33.5387,33.6801,84600.0
2005-06-06 14:30:00,38.11,38.13,38.02,38.11,71000.0,33.6801,33.6978,33.6006,33.6801,71000.0
2005-06-06 15:00:00,38.11,38.24,38.06,38.23,80100.0,33.6801,33.795,33.6359,33.7862,80100.0
2005-06-06 15:30:00,38.24,38.24,38.14,38.22,121600.0,33.795,33.795,33.7066,33.7773,121600.0
2005-06-07 09:30:00,38.39,38.75,38.35,38.75,91800.0,33.9276,34.2457,33.8922,34.2457,91800.0
2005-06-07 10:00:00,38.71,38.82,38.56,38.65,86600.0,34.2104,34.3076,34.0778,34.1573,86600.0
2005-06-07 10:30:00,38.65,38.65,38.48,38.58,127900.0,34.1573,34.1573,34.0071,34.0955,127900.0
2005-06-07 11:00:00,38.58,38.6,38.48,38.5,139100.0,34.0955,34.1132,34.0071,34.0248,139100.0
2005-06-07 11:30:00,38.5,38.51,38.3,38.44,100700.0,34.0248,34.0336,33.848,33.9718,100700.0
2005-06-07 12:00:00,38.45,38.59,38.43,38.57,45200.0,33.9806,34.1043,33.9629,34.0866,45200.0
2005-06-07 12:30:00,38.57,38.58,38.4,38.58,115300.0,34.0866,34.0955,33.9364,34.0955,115300.0
2005-06-07 13:00:00,38.56,38.59,38.39,38.39,34700.0,34.0778,34.1043,33.9276,33.9276,34700.0
2005-06-07 13:30:00,38.39,38.45,38.35,38.36,69000.0,33.9276,33.9806,33.8922,33.9011,69000.0
2005-06-07 14:00:00,38.35,38.43,38.22,38.25,79400.0,33.8922,33.9629,33.7773,33.8038,79400.0
2005-06-07 14:30:00,38.27,38.35,38.26,38.26,33000.0,33.8215,33.8922,33.8127,33.8127,33000.0
2005-06-07 15:00:00,38.27,38.3,38.21,38.23,57600.0,33.8215,33.848,33.7685,33.7862,57600.0
2005-06-07 15:30:00,38.24,38.24,38.08,38.17,110700.0,33.795,33.795,33.6536,33.7331,110700.0
2005-06-08 09:30:00,38.25,38.3,37.89,37.89,50500.0,33.8038,33.848,33.4857,33.4857,50500.0
2005-06-08 10:00:00,37.91,37.92,37.7,37.77,48300.0,33.5034,33.5122,33.3178,33.3796,48300.0
2005-06-08 10:30:00,37.78,37.91,37.75,37.91,89800.0,33.3885,33.5034,33.362,33.5034,89800.0
2005-06-08 11:00:00,37.91,37.97,37.87,37.97,49400.0,33.5034,33.5564,33.468,33.5564,49400.0
2005-06-08 11:30:00,37.97,37.97,37.84,37.86,14900.0,33.5564,33.5564,33.4415,33.4592,14900.0
2005-06-08 12:00:00,37.87,37.94,37.84,37.85,20500.0,33.468,33.5299,33.4415,33.4503,20500.0
2005-06-08 12:30:00,37.85,37.92,37.83,37.85,18500.0,33.4503,33.5122,33.4327,33.4503,18500.0
2005-06-08 13:00:00,37.86,37.9,37.82,37.87,12500.0,33.4592,33.4945,33.4238,33.468,12500.0
2005-06-08 13:30:00,37.87,37.89,37.71,37.72,27700.0,33.468,33.4857,33.3266,33.3354,27700.0
2005-06-08 14:00:00,37.7,37.7,37.36,37.49,41000.0,33.3178,33.3178,33.0173,33.1322,41000.0
2005-06-08 14:30:00,37.46,37.56,37.37,37.37,19800.0,33.1057,33.194,33.0261,33.0261,19800.0
2005-06-08 15:00:00,37.34,37.44,37.31,37.43,42000.0,32.9996,33.088,32.9731,33.0792,42000.0
2005-06-08 15:30:00,37.43,37.57,37.41,37.49,51500.0,33.0792,33.2029,33.0615,33.1322,51500.0
2005-06-09 09:30:00,37.53,38.0,37.49,37.9,74400.0,33.1675,33.5829,33.1322,33.4945,74400.0
2005-06-09 10:00:00,37.89,38.0,37.77,37.87,55300.0,33.4857,33.5829,33.3796,33.468,55300.0
2005-06-09 10:30:00,37.86,37.99,37.8,37.98,38600.0,33.4592,33.5741,33.4061,33.5652,38600.0
2005-06-09 11:00:00,37.98,38.0,37.88,37.88,26000.0,33.5652,33.5829,33.4768,33.4768,26000.0
2005-06-09 11:30:00,37.89,38.27,37.89,38.21,147500.0,33.4857,33.8215,33.4857,33.7685,147500.0
2005-06-09 12:00:00,38.22,38.32,38.12,38.27,131500.0,33.7773,33.8657,33.6889,33.8215,131500.0
2005-06-09 12:30:00,38.27,38.29,38.13,38.2,32800.0,33.8215,33.8392,33.6978,33.7597,32800.0
2005-06-09 13:00:00,38.2,38.29,38.2,38.28,64700.0,33.7597,33.8392,33.7597,33.8304,64700.0
2005-06-09 13:30:00,38.29,38.39,38.28,38.35,64300.0,33.8392,33.9276,33.8304,33.8922,64300.0
2005-06-09 14:00:00,38.38,38.4,38.3,38.31,62400.0,33.9187,33.9364,33.848,33.8569,62400.0
2005-06-09 14:30:00,38.32,38.4,38.29,38.32,54600.0,33.8657,33.9364,33.8392,33.8657,54600.0
2005-06-09 15:00:00,38.32,38.35,38.26,38.33,168400.0,33.8657,33.8922,33.8127,33.8745,168400.0
2005-06-09 15:30:00,38.34,38.56,38.34,38.56,146000.0,33.8834,34.0778,33.8834,34.0778,146000.0
2005-06-10 09:30:00,39.33,39.33,38.5,38.7,73700.0,34.7583,34.7583,34.0248,34.2015,73700.0
2005-06-10 10:00:00,38.64,38.65,38.39,38.4,96600.0,34.1485,34.1573,33.9276,33.9364,96600.0
2005-06-10 10:30:00,38.4,38.48,38.3,38.32,29300.0,33.9364,34.0071,33.848,33.8657,29300.0
2005-06-10 11:00:00,38.34,38.37,38.26,38.35,29300.0,33.8834,33.9099,33.8127,33.8922,29300.0
2005-06-10 11:30:00,38.35,38.37,38.14,38.15,39800.0,33.8922,33.9099,33.7066,33.7155,39800.0
2005-06-10 12:00:00,38.15,38.21,37.92,37.98,33400.0,33.7155,33.7685,33.5122,33.5652,33400.0
2005-06-10 12:30:00,37.96,38.15,37.96,38.14,15000.0,33.5475,33.7155,33.5475,33.7066,15000.0
2005-06-10 13:00:00,38.11,38.13,38.01,38.01,15100.0,33.6801,33.6978,33.5917,33.5917,15100.0
2005-06-10 13:30:00,38.03,38.16,38.03,38.09,17900.0,33.6094,33.7243,33.6094,33.6624,17900.0
2005-06-10 14:00:00,38.1,38.13,38.06,38.07,14900.0,33.6713,33.6978,33.6359,33.6448,14900.0
2005-06-10 14:30:00,38.1,38.12,38.05,38.07,19100.0,33.6713,33.6889,33.6271,33.6448,19100.0
2005-06-10 15:00:00,38.08,38.17,38.08,38.09,29400.0,33.6536,33.7331,33.6536,33.6624,29400.0
2005-06-10 15:30:00,38.09,38.23,38.09,38.18,61600.0,33.6624,33.7862,33.6624,33.742,61600.0
2005-06-13 09:30:00,38.19,38.29,38.03,38.24,52400.0,33.7508,33.8392,33.6094,33.795,52400.0
2005-06-13 10:00:00,38.23,38.23,38.05,38.12,24600.0,33.7862,33.7862,33.6271,33.6889,24600.0
2005-06-13 10:30:00,38.09,38.24,38.09,38.23,39100.0,33.6624,33.795,33.6624,33.7862,39100.0
2005-06-13 11:00:00,38.23,38.33,38.17,38.33,64400.0,33.7862,33.8745,33.7331,33.8745,64400.0
2005-06-13 11:30:00,38.35,38.5,38.29,38.48,26800.0,33.8922,34.0248,33.8392,34.0071,26800.0
2005-06-13 12:00:00,38.46,38.5,38.38,38.5,13200.0,33.9894,34.0248,33.9187,34.0248,13200.0
2005-06-13 12:30:00,38.5,38.53,38.38,38.5,19200.0,34.0248,34.0513,33.9187,34.0248,19200.0
2005-06-13 13:00:00,38.49,38.58,38.45,38.56,17200.0,34.0159,34.0955,33.9806,34.0778,17200.0
2005-06-13 13:30:00,38.57,38.57,38.33,38.37,24500.0,34.0866,34.0866,33.8745,33.9099,24500.0
2005-06-13 14:00:00,38.39,38.48,38.25,38.29,31200.0,33.9276,34.0071,33.8038,33.8392,31200.0
2005-06-13 14:30:00,38.27,38.47,38.22,38.45,29300.0,33.8215,33.9983,33.7773,33.9806,29300.0
2005-06-13 15:00:00,38.48,38.48,38.25,38.41,39500.0,34.0071,34.0071,33.8038,33.9452,39500.0
2005-06-13 15:30:00,38.39,38.57,38.36,38.56,44500.0,33.9276,34.0866,33.9011,34.0778,44500.0
2005-06-14 09:30:00,38.57,38.93,38.55,38.88,113900.0,34.0866,34.4048,34.069,34.3606,113900.0
2005-06-14 10:00:00,38.88,39.03,38.86,38.96,67900.0,34.3606,34.4932,34.3429,34.4313,67900.0
2005-06-14 10:30:00,38.96,39.0,38.87,38.96,59700.0,34.4313,34.4667,34.3518,34.4313,59700.0
2005-06-14 11:00:00,38.96,39.0,38.89,38.98,46800.0,34.4313,34.4667,34.3694,34.449,46800.0
2005-06-14 11:30:00,38.98,39.41,38.97,39.41,102800.0,34.449,34.829,34.4401,34.829,102800.0
2005-06-14 12:00:00,39.39,39.4,39.24,39.31,58200.0,34.8113,34.8202,34.6788,34.7406,58200.0
2005-06-14 12:30:00,39.31,39.35,39.27,39.31,25300.0,34.7406,34.776,34.7053,34.7406,25300.0
2005-06-14 13:00:00,39.3,39.32,39.25,39.26,40400.0,34.7318,34.7495,34.6876,34.6964,40400.0
2005-06-14 13:30:00,39.26,39.32,39.24,39.31,23900.0,34.6964,34.7495,34.6788,34.7406,23900.0
2005-06-14 14:00:00,39.3,39.31,39.24,39.25,44200.0,34.7318,34.7406,34.6788,34.6876,44200.0
2005-06-14 14:30:00,39.25,39.35,39.22,39.35,52400.0,34.6876,34.776,34.6611,34.776,52400.0
2005-06-14 15:00:00,39.35,39.42,39.34,39.38,73900.0,34.776,34.8378,34.7671,34.8025,73900.0
2005-06-14 15:30:00,39.38,39.49,39.36,39.45,79600.0,34.8025,34.8997,34.7848,34.8644,79600.0
2005-06-15 09:30:00,39.87,39.87,39.06,39.15,71900.0,35.2355,35.2355,34.5197,34.5992,71900.0
2005-06-15 10:00:00,39.13,39.22,38.92,38.94,79000.0,34.5815,34.6611,34.396,34.4136,79000.0
2005-06-15 10:30:00,38.92,38.92,38.62,38.66,70500.0,34.396,34.396,34.1308,34.1662,70500.0
2005-06-15 11:00:00,38.65,38.8,38.6,38.77,35000.0,34.1573,34.2899,34.1132,34.2634,35000.0
2005-06-15 11:30:00,38.78,38.88,38.68,38.69,28200.0,34.2722,34.3606,34.1839,34.1927,28200.0
2005-06-15 12:00:00,38.68,38.74,38.58,38.7,50500.0,34.1839,34.2369,34.0955,34.2015,50500.0
2005-06-15 12:30:00,38.69,38.86,38.69,38.78,24300.0,34.1927,34.3429,34.1927,34.2722,24300.0
2005-06-15 13:00:00,38.78,38.93,38.66,38.69,39500.0,34.2722,34.4048,34.1662,34.1927,39500.0
2005-06-15 13:30:00,38.7,38.92,38.69,38.88,35200.0,34.2015,34.396,34.1927,34.3606,35200.0
2005-06-15 14:00:00,38.88,38.99,38.84,38.97,53000.0,34.3606,34.4578,34.3253,34.4401,53000.0
2005-06-15 14:30:00,38.97,39.03,38.85,38.86,55400.0,34.4401,34.4932,34.3341,34.3429,55400.0
2005-06-15 15:00:00,38.85,38.93,38.83,38.92,53600.0,34.3341,34.4048,34.3164,34.396,53600.0
2005-06-15 15:30:00,38.92,38.93,38.83,38.9,87200.0,34.396,34.4048,34.3164,34.3783,87200.0
2005-06-16 09:30:00,38.95,39.09,38.63,38.66,77900.0,34.4225,34.5462,34.1397,34.1662,77900.0
2005-06-16 10:00:00,38.66,38.93,38.53,38.53,46700.0,34.1662,34.4048,34.0513,34.0513,46700.0
2005-06-16 10:30:00,38.53,38.8,38.52,38.63,49400.0,34.0513,34.2899,34.0425,34.1397,49400.0
2005-06-16 11:00:00,38.62,38.64,38.38,38.38,66100.0,34.1308,34.1485,33.9187,33.9187,66100.0
2005-06-16 11:30:00,38.38,38.52,38.38,38.49,54500.0,33.9187,34.0425,33.9187,34.0159,54500.0
2005-06-16 12:00:00,38.48,38.49,38.35,38.39,27400.0,34.0071,34.0159,33.8922,33.9276,27400.0
2005-06-16 12:30:00,38.39,38.42,38.26,38.29,28600.0,33.9276,33.9541,33.8127,33.8392,28600.0
2005-06-16 13:00:00,38.31,38.5,38.18,38.23,44700.0,33.8569,34.0248,33.742,33.7862,44700.0
2005-06-16 13:30:00,38.23,38.34,38.22,38.28,29900.0,33.7862,33.8834,33.7773,33.8304,29900.0
2005-06-16 14:00:00,38.29,38.37,38.27,38.34,49700.0,33.8392,33.9099,33.8215,33.8834,49700.0
2005-06-16 14:30:00,38.34,38.57,38.3,38.56,65000.0,33.8834,34.0866,33.848,34.0778,65000.0
2005-06-16 15:00:00,38.57,38.59,38.53,38.53,56000.0,34.0866,34.1043,34.0513,34.0513,56000.0
2005-06-16 15:30:00,38.54,38.75,38.54,38.74,101500.0,34.0601,34.2457,34.0601,34.2369,101500.0
2005-06-17 09:30:00,39.2,39.27,38.92,39.18,377800.0,34.6434,34.7053,34.396,34.6257,377800.0
2005-06-17 10:00:00,39.26,39.47,39.19,39.36,93900.0,34.6964,34.882,34.6346,34.7848,93900.0
2005-06-17 10:30:00,39.35,39.57,39.35,39.44,63200.0,34.776,34.9704,34.776,34.8555,63200.0
2005-06-17 11:00:00,39.43,39.46,39.33,39.37,35800.0,34.8467,34.8732,34.7583,34.7937,35800.0
2005-06-17 11:30:00,39.38,39.45,39.31,39.4,30900.0,34.8025,34.8644,34.7406,34.8202,30900.0
2005-06-17 12:00:00,39.39,39.41,39.23,39.23,22500.0,34.8113,34.829,34.6699,34.6699,22500.0
2005-06-17 12:30:00,39.23,39.34,39.21,39.33,55500.0,34.6699,34.7671,34.6522,34.7583,55500.0
2005-06-17 13:00:00,39.32,39.43,39.29,39.43,27400.0,34.7495,34.8467,34.7229,34.8467,27400.0
2005-06-17 13:30:00,39.43,39.68,39.43,39.67,96300.0,34.8467,35.0676,34.8467,35.0588,96300.0
2005-06-17 14:00:00,39.6,39.71,39.59,39.61,128400.0,34.9969,35.0941,34.9881,35.0058,128400.0
2005-06-17 14:30:00,39.6,39.65,39.44,39.47,79700.0,34.9969,35.0411,34.8555,34.882,79700.0
2005-06-17 15:00:00,39.46,39.51,39.44,39.45,46000.0,34.8732,34.9174,34.8555,34.8644,46000.0
2005-06-17 15:30:00,39.46,39.5,39.38,39.44,144600.0,34.8732,34.9085,34.8025,34.8555,144600.0
2005-06-20 09:30:00,39.42,39.42,39.03,39.23,40400.0,34.8378,34.8378,34.4932,34.6699,40400.0
2005-06-20 10:00:00,39.23,39.24,39.06,39.1,56100.0,34.6699,34.6788,34.5197,34.555,56100.0
2005-06-20 10:30:00,39.11,39.2,39.07,39.15,48800.0,34.5639,34.6434,34.5285,34.5992,48800.0
2005-06-20 11:00:00,39.15,39.29,39.03,39.06,48400.0,34.5992,34.7229,34.4932,34.5197,48400.0
2005-06-20 11:30:00,39.06,39.2,39.05,39.14,33500.0,34.5197,34.6434,34.5108,34.5904,33500.0
2005-06-20 12:00:00,39.14,39.26,39.14,39.24,39400.0,34.5904,34.6964,34.5904,34.6788,39400.0
2005-06-20 12:30:00,39.24,39.25,39.2,39.21,55000.0,34.6788,34.6876,34.6434,34.6522,55000.0
2005-06-20 13:00:00,39.21,39.31,39.2,39.25,38800.0,34.6522,34.7406,34.6434,34.6876,38800.0
2005-06-20 13:30:00,39.25,39.34,39.24,39.27,57300.0,34.6876,34.7671,34.6788,34.7053,57300.0
2005-06-20 14:00:00,39.27,39.28,39.17,39.23,84500.0,34.7053,34.7141,34.6169,34.6699,84500.0
2005-06-20 14:30:00,39.24,39.37,39.19,39.27,65800.0,34.6788,34.7937,34.6346,34.7053,65800.0
2005-06-20 15:00:00,39.27,39.5,39.2,39.5,110500.0,34.7053,34.9085,34.6434,34.9085,110500.0
2005-06-20 15:30:00,39.5,39.58,39.4,39.4,123900.0,34.9085,34.9792,34.8202,34.8202,123900.0
2005-06-21 09:30:00,39.28,39.37,39.0,39.12,58000.0,34.7141,34.7937,34.4667,34.5727,58000.0
2005-06-21 10:00:00,39.11,39.22,38.9,38.96,85200.0,34.5639,34.6611,34.3783,34.4313,85200.0
2005-06-21 10:30:00,38.94,39.01,38.91,38.99,201100.0,34.4136,34.4755,34.3871,34.4578,201100.0
2005-06-21 11:00:00,38.99,38.99,38.86,38.87,46900.0,34.4578,34.4578,34.3429,34.3518,46900.0
2005-06-21 11:30:00,38.87,38.88,38.72,38.73,87500.0,34.3518,34.3606,34.2192,34.228,87500.0
2005-06-21 12:00:00,38.73,38.87,38.73,38.76,55500.0,34.228,34.3518,34.228,34.2546,55500.0
2005-06-21 12:30:00,38.76,38.86,38.73,38.81,27400.0,34.2546,34.3429,34.228,34.2987,27400.0
2005-06-21 13:00:00,38.81,38.86,38.7,38.79,29700.0,34.2987,34.3429,34.2015,34.2811,29700.0
2005-06-21 13:30:00,38.78,38.8,38.7,38.73,54500.0,34.2722,34.2899,34.2015,34.228,54500.0
2005-06-21 14:00:00,38.74,38.82,38.7,38.73,86300.0,34.2369,34.3076,34.2015,34.228,86300.0
2005-06-21 14:30:00,38.73,38.75,38.7,38.74,53000.0,34.228,34.2457,34.2015,34.2369,53000.0
2005-06-21 15:00:00,38.74,38.75,38.53,38.61,113100.0,34.2369,34.2457,34.0513,34.122,113100.0
2005-06-21 15:30:00,38.63,38.76,38.6,38.74,128000.0,34.1397,34.2546,34.1132,34.2369,128000.0
2005-06-22 09:30:00,38.98,39.03,38.86,38.86,81700.0,34.449,34.4932,34.3429,34.3429,81700.0
2005-06-22 10:00:00,38.84,38.92,38.75,38.87,159800.0,34.3253,34.396,34.2457,34.3518,159800.0
2005-06-22 10:30:00,38.84,38.9,38.68,38.69,93600.0,34.3253,34.3783,34.1839,34.1927,93600.0
2005-06-22 11:00:00,38.69,38.87,38.66,38.84,82700.0,34.1927,34.3518,34.1662,34.3253,82700.0
2005-06-22 11:30:00,38.85,38.89,38.81,38.81,22700.0,34.3341,34.3694,34.2987,34.2987,22700.0
2005-06-22 12:00:00,38.82,38.83,38.76,38.81,62400.0,34.3076,34.3164,34.2546,34.2987,62400.0
2005-06-22 12:30:00,38.81,38.86,38.77,38.85,49600.0,34.2987,34.3429,34.2634,34.3341,49600.0
2005-06-22 13:00:00,38.85,38.88,38.82,38.84,38200.0,34.3341,34.3606,34.3076,34.3253,38200.0
2005-06-22 13:30:00,38.84,38.86,38.78,38.79,28500.0,34.3253,34.3429,34.2722,34.2811,28500.0
2005-06-22 14:00:00,38.78,38.86,38.72,38.81,52700.0,34.2722,34.3429,34.2192,34.2987,52700.0
2005-06-22 14:30:00,38.81,38.93,38.79,38.89,88500.0,34.2987,34.4048,34.2811,34.3694,88500.0
2005-06-22 15:00:00,38.89,39.22,38.76,38.79,119100.0,34.3694,34.6611,34.2546,34.2811,119100.0
2005-06-22 15:30:00,38.79,38.87,38.67,38.85,197100.0,34.2811,34.3518,34.175,34.3341,197100.0
2005-06-23 09:30:00,38.9,38.94,38.8,38.83,59200.0,34.3783,34.4136,34.2899,34.3164,59200.0
2005-06-23 10:00:00,38.83,38.9,38.81,38.87,72200.0,34.3164,34.3783,34.2987,34.3518,72200.0
2005-06-23 10:30:00,38.87,38.89,38.82,38.85,93200.0,34.3518,34.3694,34.3076,34.3341,93200.0
2005-06-23 11:00:00,38.85,38.92,38.84,38.85,99900.0,34.3341,34.396,34.3253,34.3341,99900.0
2005-06-23 11:30:00,38.85,38.88,38.81,38.82,42800.0,34.3341,34.3606,34.2987,34.3076,42800.0
2005-06-23 12:00:00,38.82,38.91,38.77,38.9,31700.0,34.3076,34.3871,34.2634,34.3783,31700.0
2005-06-23 12:30:00,38.87,38.94,38.86,38.87,54200.0,34.3518,34.4136,34.3429,34.3518,54200.0
2005-06-23 13:00:00,38.86,38.94,38.84,38.84,65200.0,34.3429,34.4136,34.3253,34.3253,65200.0
2005-06-23 13:30:00,38.84,38.89,38.64,38.74,147300.0,34.3253,34.3694,34.1485,34.2369,147300.0
2005-06-23 14:00:00,38.74,38.8,38.69,38.77,83100.0,34.2369,34.2899,34.1927,34.2634,83100.0
2005-06-23 14:30:00,38.76,38.76,38.62,38.69,107200.0,34.2546,34.2546,34.1308,34.1927,107200.0
2005-06-23 15:00:00,38.69,38.71,38.4,38.41,80900.0,34.1927,34.2104,33.9364,33.9452,80900.0
2005-06-23 15:30:00,38.41,38.5,38.39,38.43,300700.0,33.9452,34.0248,33.9276,33.9629,300700.0
2005-06-24 09:30:00,38.35,38.52,38.23,38.35,174600.0,33.8922,34.0425,33.7862,33.8922,174600.0
2005-06-24 10:00:00,38.33,38.41,38.13,38.16,73400.0,33.8745,33.9452,33.6978,33.7243,73400.0
2005-06-24 10:30:00,38.14,38.25,38.12,38.21,86500.0,33.7066,33.8038,33.6889,33.7685,86500.0
2005-06-24 11:00:00,38.2,38.28,38.15,38.23,108700.0,33.7597,33.8304,33.7155,33.7862,108700.0
2005-06-24 11:30:00,38.23,38.28,38.15,38.24,58600.0,33.7862,33.8304,33.7155,33.795,58600.0
2005-06-24 12:00:00,38.24,38.29,38.05,38.15,67100.0,33.795,33.8392,33.6271,33.7155,67100.0
2005-06-24 12:30:00,38.15,38.16,38.12,38.12,34900.0,33.7155,33.7243,33.6889,33.6889,34900.0
2005-06-24 13:00:00,38.13,38.3,38.13,38.21,74900.0,33.6978,33.848,33.6978,33.7685,74900.0
2005-06-24 13:30:00,38.2,38.21,38.04,38.11,107700.0,33.7597,33.7685,33.6182,33.6801,107700.0
2005-06-24 14:00:00,38.12,38.12,37.61,37.78,115300.0,33.6889,33.6889,33.2382,33.3885,115300.0
2005-06-24 14:30:00,37.78,37.83,37.7,37.74,60900.0,33.3885,33.4327,33.3178,33.3531,60900.0
2005-06-24 15:00:00,37.74,37.82,37.7,37.73,61000.0,33.3531,33.4238,33.3178,33.3443,61000.0
2005-06-24 15:30:00,37.74,37.85,37.71,37.73,93200.0,33.3531,33.4503,33.3266,33.3443,93200.0
2005-06-27 09:30:00,37.7,37.9,37.7,37.82,70900.0,33.3178,33.4945,33.3178,33.4238,70900.0
2005-06-27 10:00:00,37.83,37.86,37.72,37.77,68600.0,33.4327,33.4592,33.3354,33.3796,68600.0
2005-06-27 10:30:00,37.78,37.93,37.76,37.93,77400.0,33.3885,33.521,33.3708,33.521,77400.0
2005-06-27 11:00:00,37.94,37.95,37.81,37.95,38500.0,33.5299,33.5387,33.415,33.5387,38500.0
2005-06-27 11:30:00,37.94,37.99,37.87,37.92,56100.0,33.5299,33.5741,33.468,33.5122,56100.0
2005-06-27 12:00:00,37.92,38.0,37.89,37.97,41600.0,33.5122,33.5829,33.4857,33.5564,41600.0
2005-06-27 12:30:00,37.97,38.04,37.96,38.01,45400.0,33.5564,33.6182,33.5475,33.5917,45400.0
2005-06-27 13:00:00,38.01,38.04,37.94,38.03,58700.0,33.5917,33.6182,33.5299,33.6094,58700.0
2005-06-27 13:30:00,38.04,38.04,37.95,37.96,45400.0,33.6182,33.6182,33.5387,33.5475,45400.0
2005-06-27 14:00:00,37.95,38.05,37.92,38.01,46300.0,33.5387,33.6271,33.5122,33.5917,46300.0
2005-06-27 14:30:00,38.01,38.04,37.88,38.01,51900.0,33.5917,33.6182,33.4768,33.5917,51900.0
2005-06-27 15:00:00,38.01,38.04,37.93,37.98,47100.0,33.5917,33.6182,33.521,33.5652,47100.0
2005-06-27 15:30:00,37.99,38.0,37.89,37.9,85600.0,33.5741,33.5829,33.4857,33.4945,85600.0
2005-06-28 09:30:00,38.0,38.26,37.95,38.18,120600.0,33.5829,33.8127,33.5387,33.742,120600.0
2005-06-28 10:00:00,38.2,38.33,38.16,38.2,87400.0,33.7597,33.8745,33.7243,33.7597,87400.0
2005-06-28 10:30:00,38.2,38.3,38.18,38.23,69800.0,33.7597,33.848,33.742,33.7862,69800.0
2005-06-28 11:00:00,38.23,38.31,38.23,38.29,53900.0,33.7862,33.8569,33.7862,33.8392,53900.0
2005-06-28 11:30:00,38.27,38.38,38.23,38.38,47200.0,33.8215,33.9187,33.7862,33.9187,47200.0
2005-06-28 12:00:00,38.37,38.37,38.25,38.3,22000.0,33.9099,33.9099,33.8038,33.848,22000.0
2005-06-28 12:30:00,38.28,38.41,38.27,38.4,72200.0,33.8304,33.9452,33.8215,33.9364,72200.0
2005-06-28 13:00:00,38.39,38.46,38.39,38.43,97000.0,33.9276,33.9894,33.9276,33.9629,97000.0
2005-06-28 13:30:00,38.44,38.48,38.44,38.48,30200.0,33.9718,34.0071,33.9718,34.0071,30200.0
2005-06-28 14:00:00,38.49,38.5,38.46,38.47,43700.0,34.0159,34.0248,33.9894,33.9983,43700.0
2005-06-28 14:30:00,38.47,38.76,38.44,38.63,100300.0,33.9983,34.2546,33.9718,34.1397,100300.0
2005-06-28 15:00:00,38.62,38.76,38.59,38.71,89800.0,34.1308,34.2546,34.1043,34.2104,89800.0
2005-06-28 15:30:00,38.71,38.8,38.7,38.77,119900.0,34.2104,34.2899,34.2015,34.2634,119900.0
2005-06-29 09:30:00,38.94,39.2,38.9,39.08,214300.0,34.4136,34.6434,34.3783,34.5374,214300.0
2005-06-29 10:00:00,39.09,39.38,39.08,39.29,155300.0,34.5462,34.8025,34.5374,34.7229,155300.0
2005-06-29 10:30:00,39.29,39.4,39.28,39.31,52200.0,34.7229,34.8202,34.7141,34.7406,52200.0
2005-06-29 11:00:00,39.3,39.31,39.24,39.26,91500.0,34.7318,34.7406,34.6788,34.6964,91500.0
2005-06-29 11:30:00,39.26,39.5,39.25,39.46,93500.0,34.6964,34.9085,34.6876,34.8732,93500.0
2005-06-29 12:00:00,39.46,39.58,39.46,39.5,57500.0,34.8732,34.9792,34.8732,34.9085,57500.0
2005-06-29 12:30:00,39.5,39.53,39.48,39.51,42700.0,34.9085,34.9351,34.8909,34.9174,42700.0
2005-06-29 13:00:00,39.51,39.52,39.42,39.44,72600.0,34.9174,34.9262,34.8378,34.8555,72600.0
2005-06-29 13:30:00,39.44,39.46,39.27,39.27,59300.0,34.8555,34.8732,34.7053,34.7053,59300.0
2005-06-29 14:00:00,39.28,39.33,39.24,39.28,46100.0,34.7141,34.7583,34.6788,34.7141,46100.0
2005-06-29 14:30:00,39.28,39.45,39.26,39.26,54000.0,34.7141,34.8644,34.6964,34.6964,54000.0
2005-06-29 15:00:00,39.26,39.33,39.22,39.32,71000.0,34.6964,34.7583,34.6611,34.7495,71000.0
2005-06-29 15:30:00,39.32,39.46,39.3,39.38,87300.0,34.7495,34.8732,34.7318,34.8025,87300.0
2005-06-30 09:30:00,39.98,40.0,39.8,39.8,224500.0,35.3327,35.3504,35.1737,35.1737,224500.0
2005-06-30 10:00:00,39.78,39.82,39.65,39.66,137400.0,35.156,35.1913,35.0411,35.0499,137400.0
2005-06-30 10:30:00,39.67,39.85,39.58,39.63,41200.0,35.0588,35.2179,34.9792,35.0234,41200.0
2005-06-30 11:00:00,39.63,39.72,39.59,39.69,84000.0,35.0234,35.103,34.9881,35.0765,84000.0
2005-06-30 11:30:00,39.67,39.89,39.67,39.88,81900.0,35.0588,35.2532,35.0588,35.2444,81900.0
2005-06-30 12:00:00,39.88,39.92,39.86,39.91,56100.0,35.2444,35.2797,35.2267,35.2709,56100.0
2005-06-30 12:30:00,39.9,39.95,39.86,39.88,61400.0,35.262,35.3062,35.2267,35.2444,61400.0
2005-06-30 13:00:00,39.87,39.87,39.79,39.86,48200.0,35.2355,35.2355,35.1648,35.2267,48200.0
2005-06-30 13:30:00,39.86,39.94,39.8,39.92,31800.0,35.2267,35.2974,35.1737,35.2797,31800.0
2005-06-30 14:00:00,39.91,39.91,39.74,39.8,71500.0,35.2709,35.2709,35.1206,35.1737,71500.0
2005-06-30 14:30:00,39.76,39.85,39.67,39.82,101000.0,35.1383,35.2179,35.0588,35.1913,101000.0
2005-06-30 15:00:00,39.82,39.86,39.78,39.8,90600.0,35.1913,35.2267,35.156,35.1737,90600.0
2005-06-30 15:30:00,39.8,39.82,39.68,39.71,151800.0,35.1737,35.1913,35.0676,35.0941,151800.0
2005-07-01 09:30:00,39.74,39.77,39.39,39.65,152000.0,35.1206,35.1472,34.8113,35.0411,152000.0
2005-07-01 10:00:00,39.65,39.78,39.6,39.72,96600.0,35.0411,35.156,34.9969,35.103,96600.0
2005-07-01 10:30:00,39.72,39.76,39.59,39.63,69400.0,35.103,35.1383,34.9881,35.0234,69400.0
2005-07-01 11:00:00,39.63,39.7,39.57,39.7,60100.0,35.0234,35.0853,34.9704,35.0853,60100.0
2005-07-01 11:30:00,39.7,39.7,39.61,39.61,29800.0,35.0853,35.0853,35.0058,35.0058,29800.0
2005-07-01 12:00:00,39.61,39.66,39.57,39.65,46900.0,35.0058,35.0499,34.9704,35.0411,46900.0
2005-07-01 12:30:00,39.65,39.65,39.58,39.62,35000.0,35.0411,35.0411,34.9792,35.0146,35000.0
2005-07-01 13:00:00,39.62,39.62,39.48,39.5,26600.0,35.0146,35.0146,34.8909,34.9085,26600.0
2005-07-01 13:30:00,39.5,39.53,39.47,39.48,38900.0,34.9085,34.9351,34.882,34.8909,38900.0
2005-07-01 14:00:00,39.44,39.48,39.4,39.44,24400.0,34.8555,34.8909,34.8202,34.8555,24400.0
2005-07-01 14:30:00,39.43,39.43,39.36,39.37,30400.0,34.8467,34.8467,34.7848,34.7937,30400.0
2005-07-01 15:00:00,39.36,39.39,39.34,39.37,29000.0,34.7848,34.8113,34.7671,34.7937,29000.0
2005-07-01 15:30:00,39.38,39.4,39.31,39.39,87000.0,34.8025,34.8202,34.7406,34.8113,87000.0
2005-07-05 09:30:00,39.35,39.41,39.2,39.21,115500.0,34.776,34.829,34.6434,34.6522,115500.0
2005-07-05 10:00:00,39.21,39.57,39.13,39.57,82400.0,34.6522,34.9704,34.5815,34.9704,82400.0
2005-07-05 10:30:00,39.57,39.67,39.4,39.45,104700.0,34.9704,35.0588,34.8202,34.8644,104700.0
2005-07-05 11:00:00,39.45,39.47,39.12,39.24,169500.0,34.8644,34.882,34.5727,34.6788,169500.0
2005-07-05 11:30:00,39.24,39.26,38.84,39.1,221400.0,34.6788,34.6964,34.3253,34.555,221400.0
2005-07-05 12:00:00,39.09,39.23,39.01,39.23,76900.0,34.5462,34.6699,34.4755,34.6699,76900.0
2005-07-05 12:30:00,39.25,39.36,39.22,39.26,50300.0,34.6876,34.7848,34.6611,34.6964,50300.0
2005-07-05 13:00:00,39.28,39.3,39.21,39.27,77500.0,34.7141,34.7318,34.6522,34.7053,77500.0
2005-07-05 13:30:00,39.27,39.41,39.22,39.34,84900.0,34.7053,34.829,34.6611,34.7671,84900.0
2005-07-05 14:00:00,39.34,39.49,39.33,39.4,58200.0,34.7671,34.8997,34.7583,34.8202,58200.0
2005-07-05 14:30:00,39.41,39.57,39.39,39.54,187000.0,34.829,34.9704,34.8113,34.9439,187000.0
2005-07-05 15:00:00,39.54,39.63,39.46,39.46,246700.0,34.9439,35.0234,34.8732,34.8732,246700.0
2005-07-05 15:30:00,39.47,39.78,39.47,39.69,127700.0,34.882,35.156,34.882,35.0765,127700.0
2005-07-06 09:30:00,39.8,40.09,39.74,40.08,124000.0,35.1737,35.43,35.1206,35.4211,124000.0
2005-07-06 10:00:00,40.08,40.1,39.76,39.78,97600.0,35.4211,35.4388,35.1383,35.156,97600.0
2005-07-06 10:30:00,39.79,39.98,39.76,39.79,64400.0,35.1648,35.3327,35.1383,35.1648,64400.0
2005-07-06 11:00:00,39.79,39.8,39.75,39.76,93000.0,35.1648,35.1737,35.1295,35.1383,93000.0
2005-07-06 11:30:00,39.75,44.5,39.75,44.42,1218400.0,35.1295,39.3273,35.1295,39.2566,1218400.0
2005-07-06 12:00:00,44.26,44.73,42.61,42.69,1854900.0,39.1152,39.5306,37.657,37.7277,1854900.0
2005-07-06 12:30:00,42.75,43.43,42.53,43.31,694700.0,37.7808,38.3817,37.5863,38.2757,694700.0
2005-07-06 13:00:00,43.29,43.34,42.12,42.58,544500.0,38.258,38.3022,37.224,37.6305,544500.0
2005-07-06 13:30:00,42.6,42.72,42.46,42.61,185900.0,37.6482,37.7542,37.5245,37.657,185900.0
2005-07-06 14:00:00,42.61,42.7,42.33,42.49,187900.0,37.657,37.7366,37.4096,37.551,187900.0
2005-07-06 14:30:00,42.49,42.62,42.35,42.56,298800.0,37.551,37.6659,37.4273,37.6128,298800.0
2005-07-06 15:00:00,42.56,42.74,40.83,41.6,1984200.0,37.6128,37.7719,36.0839,36.7644,1984200.0
2005-07-06 15:30:00,41.56,41.95,41.38,41.52,1083800.0,36.7291,37.0738,36.57,36.6937,1083800.0
2005-07-07 09:30:00,41.0,41.62,40.75,41.15,355200.0,36.2342,36.7821,36.0132,36.3667,355200.0
2005-07-07 10:00:00,41.15,41.21,41.0,41.02,365400.0,36.3667,36.4198,36.2342,36.2519,365400.0
2005-07-07 10:30:00,41.02,41.25,41.0,41.18,196700.0,36.2519,36.4551,36.2342,36.3933,196700.0
2005-07-07 11:00:00,41.15,41.29,41.08,41.24,188900.0,36.3667,36.4905,36.3049,36.4463,188900.0
2005-07-07 11:30:00,41.25,41.46,41.2,41.44,225800.0,36.4551,36.6407,36.4109,36.623,225800.0
2005-07-07 12:00:00,41.44,41.7,41.36,41.69,148600.0,36.623,36.8528,36.5523,36.844,148600.0
2005-07-07 12:30:00,41.67,41.84,41.55,41.72,212700.0,36.8263,36.9765,36.7202,36.8705,212700.0
2005-07-07 13:00:00,41.73,41.91,41.73,41.87,83100.0,36.8793,37.0384,36.8793,37.0031,83100.0
2005-07-07 13:30:00,41.87,41.9,41.79,41.8,160000.0,37.0031,37.0296,36.9324,36.9412,160000.0
2005-07-07 14:00:00,41.81,42.0,41.78,41.93,178100.0,36.95,37.1179,36.9235,37.0561,178100.0
2005-07-07 14:30:00,41.94,42.01,41.85,42.0,142200.0,37.0649,37.1268,36.9854,37.1179,142200.0
2005-07-07 15:00:00,42.05,42.24,42.0,42.14,207100.0,37.1621,37.33,37.1179,37.2417,207100.0
2005-07-07 15:30:00,42.14,42.15,42.01,42.06,219800.0,37.2417,37.2505,37.1268,37.171,219800.0
2005-07-08 09:30:00,42.04,42.04,41.75,41.78,121300.0,37.1533,37.1533,36.897,36.9235,121300.0
2005-07-08 10:00:00,41.79,41.98,41.68,41.89,180400.0,36.9324,37.1003,36.8351,37.0207,180400.0
2005-07-08 10:30:00,41.9,41.95,41.78,41.93,115000.0,37.0296,37.0738,36.9235,37.0561,115000.0
2005-07-08 11:00:00,41.93,41.93,41.61,41.75,61900.0,37.0561,37.0561,36.7733,36.897,61900.0
2005-07-08 11:30:00,41.74,41.87,41.72,41.8,56100.0,36.8882,37.0031,36.8705,36.9412,56100.0
2005-07-08 12:00:00,41.79,41.8,41.7,41.8,66000.0,36.9324,36.9412,36.8528,36.9412,66000.0
2005-07-08 12:30:00,41.8,41.81,41.65,41.71,103200.0,36.9412,36.95,36.8086,36.8616,103200.0
2005-07-08 13:00:00,41.73,41.76,41.56,41.75,192900.0,36.8793,36.9058,36.7291,36.897,192900.0
2005-07-08 13:30:00,41.74,41.84,41.73,41.83,40100.0,36.8882,36.9765,36.8793,36.9677,40100.0
2005-07-08 14:00:00,41.83,41.84,41.76,41.83,45700.0,36.9677,36.9765,36.9058,36.9677,45700.0
2005-07-08 14:30:00,41.84,41.84,41.68,41.76,66100.0,36.9765,36.9765,36.8351,36.9058,66100.0
2005-07-08 15:00:00,41.75,41.82,41.71,41.78,148600.0,36.897,36.9589,36.8616,36.9235,148600.0
2005-07-08 15:30:00,41.77,41.86,41.7,41.75,273000.0,36.9147,36.9942,36.8528,36.897,273000.0
2005-07-11 09:30:00,41.3,41.65,41.15,41.16,157100.0,36.4993,36.8086,36.3667,36.3756,157100.0
2005-07-11 10:00:00,41.17,41.62,41.1,41.62,114000.0,36.3844,36.7821,36.3226,36.7821,114000.0
2005-07-11 10:30:00,41.63,41.79,41.61,41.69,120000.0,36.7909,36.9324,36.7733,36.844,120000.0
2005-07-11 11:00:00,41.71,41.94,41.71,41.89,62000.0,36.8616,37.0649,36.8616,37.0207,62000.0
2005-07-11 11:30:00,41.88,42.11,41.88,42.09,67400.0,37.0119,37.2152,37.0119,37.1975,67400.0
2005-07-11 12:00:00,42.09,42.18,41.91,41.95,64500.0,37.1975,37.277,37.0384,37.0738,64500.0
2005-07-11 12:30:00,42.04,42.09,41.91,42.03,33700.0,37.1533,37.1975,37.0384,37.1445,33700.0
2005-07-11 13:00:00,42.03,42.03,41.61,41.61,58700.0,37.1445,37.1445,36.7733,36.7733,58700.0
2005-07-11 13:30:00,41.61,41.68,41.53,41.53,47300.0,36.7733,36.8351,36.7026,36.7026,47300.0
2005-07-11 14:00:00,41.52,41.56,41.45,41.51,82400.0,36.6937,36.7291,36.6319,36.6849,82400.0
2005-07-11 14:30:00,41.51,41.63,41.49,41.53,44000.0,36.6849,36.7909,36.6672,36.7026,44000.0
2005-07-11 15:00:00,41.54,41.55,41.25,41.35,105500.0,36.7114,36.7202,36.4551,36.5435,105500.0
2005-07-11 15:30:00,41.36,41.46,41.25,41.36,153500.0,36.5523,36.6407,36.4551,36.5523,153500.0
2005-07-12 09:30:00,41.85,41.96,41.45,41.55,195400.0,36.9854,37.0826,36.6319,36.7202,195400.0
2005-07-12 10:00:00,41.55,41.55,41.21,41.24,189700.0,36.7202,36.7202,36.4198,36.4463,189700.0
2005-07-12 10:30:00,41.24,41.35,41.19,41.25,152700.0,36.4463,36.5435,36.4021,36.4551,152700.0
2005-07-12 11:00:00,41.25,41.38,41.24,41.34,306300.0,36.4551,36.57,36.4463,36.5347,306300.0
2005-07-12 11:30:00,41.34,41.4,41.32,41.34,81900.0,36.5347,36.5877,36.517,36.5347,81900.0
2005-07-12 12:00:00,41.35,41.39,41.27,41.38,67700.0,36.5435,36.5788,36.4728,36.57,67700.0
2005-07-12 12:30:00,41.37,41.37,41.31,41.35,67800.0,36.5612,36.5612,36.5081,36.5435,67800.0
2005-07-12 13:00:00,41.36,41.38,41.34,41.34,93700.0,36.5523,36.57,36.5347,36.5347,93700.0
2005-07-12 13:30:00,41.34,41.43,41.28,41.43,75800.0,36.5347,36.6142,36.4816,36.6142,75800.0
2005-07-12 14:00:00,41.43,41.43,41.34,41.35,85600.0,36.6142,36.6142,36.5347,36.5435,85600.0
2005-07-12 14:30:00,41.34,41.42,41.33,41.35,67300.0,36.5347,36.6054,36.5258,36.5435,67300.0
2005-07-12 15:00:00,41.35,41.45,41.29,41.45,163300.0,36.5435,36.6319,36.4905,36.6319,163300.0
2005-07-12 15:30:00,41.45,41.47,41.33,41.36,125700.0,36.6319,36.6495,36.5258,36.5523,125700.0
2005-07-13 09:30:00,41.3,41.31,41.0,41.15,124400.0,36.4993,36.5081,36.2342,36.3667,124400.0
2005-07-13 10:00:00,41.16,41.21,41.05,41.11,78100.0,36.3756,36.4198,36.2784,36.3314,78100.0
2005-07-13 10:30:00,41.13,41.22,40.83,40.84,122300.0,36.3491,36.4286,36.0839,36.0928,122300.0
2005-07-13 11:00:00,40.83,40.92,40.75,40.85,138000.0,36.0839,36.1635,36.0132,36.1016,138000.0
2005-07-13 11:30:00,40.86,40.86,40.58,40.59,78300.0,36.1105,36.1105,35.863,35.8718,78300.0
2005-07-13 12:00:00,40.58,40.63,40.53,40.56,74700.0,35.863,35.9072,35.8188,35.8453,74700.0
2005-07-13 12:30:00,40.56,40.62,40.52,40.6,77700.0,35.8453,35.8984,35.81,35.8807,77700.0
2005-07-13 13:00:00,40.6,40.68,40.6,40.64,176900.0,35.8807,35.9514,35.8807,35.916,176900.0
2005-07-13 13:30:00,40.63,40.9,40.61,40.8,215400.0,35.9072,36.1458,35.8895,36.0574,215400.0
2005-07-13 14:00:00,40.79,40.97,40.68,40.95,133700.0,36.0486,36.2077,35.9514,36.19,133700.0
2005-07-13 14:30:00,40.95,40.98,40.9,40.93,58700.0,36.19,36.2165,36.1458,36.1723,58700.0
2005-07-13 15:00:00,40.92,41.0,40.85,40.96,107700.0,36.1635,36.2342,36.1016,36.1988,107700.0
2005-07-13 15:30:00,40.99,41.45,40.99,41.36,325100.0,36.2253,36.6319,36.2253,36.5523,325100.0
2005-07-14 09:30:00,41.35,42.34,41.05,41.27,174300.0,36.5435,37.4184,36.2784,36.4728,174300.0
2005-07-14 10:00:00,41.27,41.33,41.18,41.31,79600.0,36.4728,36.5258,36.3933,36.5081,79600.0
2005-07-14 10:30:00,41.33,41.47,41.12,41.15,78800.0,36.5258,36.6495,36.3402,36.3667,78800.0
2005-07-14 11:00:00,41.15,41.18,40.76,40.92,106800.0,36.3667,36.3933,36.0221,36.1635,106800.0
2005-07-14 11:30:00,40.92,41.13,40.85,40.99,50600.0,36.1635,36.3491,36.1016,36.2253,50600.0
2005-07-14 12:00:00,40.99,41.13,40.99,41.1,40000.0,36.2253,36.3491,36.2253,36.3226,40000.0
2005-07-14 12:30:00,41.1,41.11,40.86,40.98,42500.0,36.3226,36.3314,36.1105,36.2165,42500.0
2005-07-14 13:00:00,40.96,41.16,40.94,41.13,46400.0,36.1988,36.3756,36.1812,36.3491,46400.0
2005-07-14 13:30:00,41.12,41.12,40.91,40.94,51400.0,36.3402,36.3402,36.1546,36.1812,51400.0
2005-07-14 14:00:00,40.93,40.95,40.84,40.84,35300.0,36.1723,36.19,36.0928,36.0928,35300.0
2005-07-14 14:30:00,40.84,40.97,40.66,40.72,59100.0,36.0928,36.2077,35.9337,35.9867,59100.0
2005-07-14 15:00:00,40.71,40.75,40.64,40.69,83900.0,35.9779,36.0132,35.916,35.9602,83900.0
2005-07-14 15:30:00,40.7,40.87,40.69,40.77,96800.0,35.9691,36.1193,35.9602,36.0309,96800.0
2005-07-15 09:30:00,40.74,41.33,40.7,41.14,89200.0,36.0044,36.5258,35.9691,36.3579,89200.0
2005-07-15 10:00:00,41.15,41.38,41.1,41.24,64600.0,36.3667,36.57,36.3226,36.4463,64600.0
2005-07-15 10:30:00,41.24,41.47,41.24,41.39,47100.0,36.4463,36.6495,36.4463,36.5788,47100.0
2005-07-15 11:00:00,41.37,41.48,41.27,41.31,58700.0,36.5612,36.6584,36.4728,36.5081,58700.0
2005-07-15 11:30:00,41.29,41.29,41.09,41.1,31000.0,36.4905,36.4905,36.3137,36.3226,31000.0
2005-07-15 12:00:00,41.11,41.19,41.09,41.19,18000.0,36.3314,36.4021,36.3137,36.4021,18000.0
2005-07-15 12:30:00,41.18,41.21,41.13,41.21,15800.0,36.3933,36.4198,36.3491,36.4198,15800.0
2005-07-15 13:00:00,41.21,41.22,41.19,41.21,23100.0,36.4198,36.4286,36.4021,36.4198,23100.0
2005-07-15 13:30:00,41.22,41.22,41.16,41.18,23100.0,36.4286,36.4286,36.3756,36.3933,23100.0
2005-07-15 14:00:00,41.19,41.19,41.09,41.16,63300.0,36.4021,36.4021,36.3137,36.3756,63300.0
2005-07-15 14:30:00,41.16,41.2,41.11,41.2,48600.0,36.3756,36.4109,36.3314,36.4109,48600.0
2005-07-15 15:00:00,41.19,41.2,41.06,41.07,53800.0,36.4021,36.4109,36.2872,36.296,53800.0
2005-07-15 15:30:00,41.06,41.12,40.99,41.03,105900.0,36.2872,36.3402,36.2253,36.2607,105900.0
2005-07-18 09:30:00,41.08,41.28,41.05,41.22,55900.0,36.3049,36.4816,36.2784,36.4286,55900.0
2005-07-18 10:00:00,41.24,41.48,41.17,41.45,80200.0,36.4463,36.6584,36.3844,36.6319,80200.0
2005-07-18 10:30:00,41.45,41.47,41.29,41.33,59900.0,36.6319,36.6495,36.4905,36.5258,59900.0
2005-07-18 11:00:00,41.37,41.43,41.33,41.41,41900.0,36.5612,36.6142,36.5258,36.5965,41900.0
2005-07-18 11:30:00,41.39,41.5,41.37,41.5,53600.0,36.5788,36.6761,36.5612,36.6761,53600.0
2005-07-18 12:00:00,41.5,41.77,41.46,41.68,58300.0,36.6761,36.9147,36.6407,36.8351,58300.0
2005-07-18 12:30:00,41.68,41.75,41.66,41.71,50200.0,36.8351,36.897,36.8175,36.8616,50200.0
2005-07-18 13:00:00,41.71,41.72,41.6,41.63,25600.0,36.8616,36.8705,36.7644,36.7909,25600.0
2005-07-18 13:30:00,41.65,41.81,41.63,41.8,52000.0,36.8086,36.95,36.7909,36.9412,52000.0
2005-07-18 14:00:00,41.8,41.92,41.73,41.88,66700.0,36.9412,37.0472,36.8793,37.0119,66700.0
2005-07-18 14:30:00,41.89,41.96,41.87,41.94,122600.0,37.0207,37.0826,37.0031,37.0649,122600.0
2005-07-18 15:00:00,41.94,41.97,41.9,41.94,123800.0,37.0649,37.0914,37.0296,37.0649,123800.0
2005-07-18 15:30:00,41.94,41.94,41.79,41.84,233600.0,37.0649,37.0649,36.9324,36.9765,233600.0
2005-07-19 09:30:00,41.95,41.95,41.29,41.3,59500.0,37.0738,37.0738,36.4905,36.4993,59500.0
2005-07-19 10:00:00,41.3,41.31,41.12,41.17,70500.0,36.4993,36.5081,36.3402,36.3844,70500.0
2005-07-19 10:30:00,41.19,41.19,40.83,40.86,65000.0,36.4021,36.4021,36.0839,36.1105,65000.0
2005-07-19 11:00:00,40.86,40.95,40.8,40.82,46900.0,36.1105,36.19,36.0574,36.0751,46900.0
2005-07-19 11:30:00,40.82,40.86,40.73,40.77,20700.0,36.0751,36.1105,35.9956,36.0309,20700.0
2005-07-19 12:00:00,40.78,40.8,40.55,40.62,64400.0,36.0398,36.0574,35.8365,35.8984,64400.0
2005-07-19 12:30:00,40.62,40.75,40.62,40.75,40200.0,35.8984,36.0132,35.8984,36.0132,40200.0
2005-07-19 13:00:00,40.76,41.03,40.74,40.97,107200.0,36.0221,36.2607,36.0044,36.2077,107200.0
2005-07-19 13:30:00,40.96,41.0,40.86,40.91,67200.0,36.1988,36.2342,36.1105,36.1546,67200.0
2005-07-19 14:00:00,40.9,40.95,40.85,40.92,45900.0,36.1458,36.19,36.1016,36.1635,45900.0
2005-07-19 14:30:00,40.93,40.98,40.84,40.9,53200.0,36.1723,36.2165,36.0928,36.1458,53200.0
2005-07-19 15:00:00,40.9,40.96,40.83,40.95,56600.0,36.1458,36.1988,36.0839,36.19,56600.0
2005-07-19 15:30:00,40.96,41.16,40.94,41.11,119000.0,36.1988,36.3756,36.1812,36.3314,119000.0
2005-07-20 09:30:00,40.9,41.13,40.7,40.72,47200.0,36.1458,36.3491,35.9691,35.9867,47200.0
2005-07-20 10:00:00,40.74,40.78,40.48,40.57,58800.0,36.0044,36.0398,35.7746,35.8542,58800.0
2005-07-20 10:30:00,40.57,40.75,40.56,40.59,50000.0,35.8542,36.0132,35.8453,35.8718,50000.0
2005-07-20 11:00:00,40.59,40.59,40.23,40.23,80200.0,35.8718,35.8718,35.5537,35.5537,80200.0
2005-07-20 11:30:00,40.23,40.62,40.23,40.56,50900.0,35.5537,35.8984,35.5537,35.8453,50900.0
2005-07-20 12:00:00,40.59,40.59,40.31,40.32,38700.0,35.8718,35.8718,35.6244,35.6332,38700.0
2005-07-20 12:30:00,40.32,40.33,40.16,40.29,27600.0,35.6332,35.6421,35.4918,35.6067,27600.0
2005-07-20 13:00:00,40.29,40.44,40.28,40.41,31900.0,35.6067,35.7393,35.5979,35.7128,31900.0
2005-07-20 13:30:00,40.42,40.51,40.37,40.5,66100.0,35.7216,35.8011,35.6774,35.7923,66100.0
2005-07-20 14:00:00,40.51,40.58,40.45,40.55,28100.0,35.8011,35.863,35.7481,35.8365,28100.0
2005-07-20 14:30:00,40.54,40.58,40.42,40.47,26600.0,35.8276,35.863,35.7216,35.7658,26600.0
2005-07-20 15:00:00,40.49,40.51,40.39,40.44,31200.0,35.7835,35.8011,35.6951,35.7393,31200.0
2005-07-20 15:30:00,40.45,40.53,40.42,40.46,100400.0,35.7481,35.8188,35.7216,35.7569,100400.0
2005-07-21 09:30:00,39.0,39.0,37.2,37.4,308000.0,34.4667,34.4667,32.8759,33.0526,308000.0
2005-07-21 10:00:00,37.39,38.1,37.25,38.1,909800.0,33.0438,33.6713,32.9201,33.6713,909800.0
2005-07-21 10:30:00,38.15,38.72,38.02,38.49,403400.0,33.7155,34.2192,33.6006,34.0159,403400.0
2005-07-21 11:00:00,38.49,39.13,38.49,38.89,371800.0,34.0159,34.5815,34.0159,34.3694,371800.0
2005-07-21 11:30:00,38.89,39.15,38.75,38.78,262600.0,34.3694,34.5992,34.2457,34.2722,262600.0
2005-07-21 12:00:00,38.79,39.06,38.69,39.04,176100.0,34.2811,34.5197,34.1927,34.502,176100.0
2005-07-21 12:30:00,39.05,39.16,38.81,39.02,127100.0,34.5108,34.6081,34.2987,34.4843,127100.0
2005-07-21 13:00:00,39.02,39.14,38.71,38.75,172200.0,34.4843,34.5904,34.2104,34.2457,172200.0
2005-07-21 13:30:00,38.78,38.8,38.56,38.61,162400.0,34.2722,34.2899,34.0778,34.122,162400.0
2005-07-21 14:00:00,38.61,38.62,38.29,38.32,197900.0,34.122,34.1308,33.8392,33.8657,197900.0
2005-07-21 14:30:00,38.32,38.5,38.15,38.2,391900.0,33.8657,34.0248,33.7155,33.7597,391900.0
2005-07-21 15:00:00,38.2,38.26,37.99,38.16,268000.0,33.7597,33.8127,33.5741,33.7243,268000.0
2005-07-21 15:30:00,38.17,38.32,38.15,38.31,313800.0,33.7331,33.8657,33.7155,33.8569,313800.0
2005-07-22 09:30:00,38.32,38.62,38.17,38.48,144500.0,33.8657,34.1308,33.7331,34.0071,144500.0
2005-07-22 10:00:00,38.54,38.85,38.54,38.7,99000.0,34.0601,34.3341,34.0601,34.2015,99000.0
2005-07-22 10:30:00,38.69,38.72,38.07,38.3,214300.0,34.1927,34.2192,33.6448,33.848,214300.0
2005-07-22 11:00:00,38.34,38.68,38.34,38.66,52400.0,33.8834,34.1839,33.8834,34.1662,52400.0
2005-07-22 11:30:00,38.66,38.72,38.58,38.62,45200.0,34.1662,34.2192,34.0955,34.1308,45200.0
2005-07-22 12:00:00,38.62,38.71,38.59,38.62,47500.0,34.1308,34.2104,34.1043,34.1308,47500.0
2005-07-22 12:30:00,38.62,38.64,38.46,38.55,43400.0,34.1308,34.1485,33.9894,34.069,43400.0
2005-07-22 13:00:00,38.55,38.72,38.52,38.68,43800.0,34.069,34.2192,34.0425,34.1839,43800.0
2005-07-22 13:30:00,38.69,38.74,38.6,38.61,65000.0,34.1927,34.2369,34.1132,34.122,65000.0
2005-07-22 14:00:00,38.59,38.67,38.52,38.6,53700.0,34.1043,34.175,34.0425,34.1132,53700.0
2005-07-22 14:30:00,38.59,38.85,38.57,38.75,70900.0,34.1043,34.3341,34.0866,34.2457,70900.0
2005-07-22 15:00:00,38.75,38.92,38.73,38.9,63200.0,34.2457,34.396,34.228,34.3783,63200.0
2005-07-22 15:30:00,38.89,38.91,38.82,38.91,159700.0,34.3694,34.3871,34.3076,34.3871,159700.0
2005-07-25 09:30:00,38.4,38.69,38.38,38.5,132500.0,33.9364,34.1927,33.9187,34.0248,132500.0
2005-07-25 10:00:00,38.48,38.65,38.43,38.55,102000.0,34.0071,34.1573,33.9629,34.069,102000.0
2005-07-25 10:30:00,38.56,38.63,38.47,38.56,100100.0,34.0778,34.1397,33.9983,34.0778,100100.0
2005-07-25 11:00:00,38.53,38.68,38.51,38.6,89600.0,34.0513,34.1839,34.0336,34.1132,89600.0
2005-07-25 11:30:00,38.62,38.63,38.51,38.54,46000.0,34.1308,34.1397,34.0336,34.0601,46000.0
2005-07-25 12:00:00,38.55,38.6,38.49,38.52,36300.0,34.069,34.1132,34.0159,34.0425,36300.0
2005-07-25 12:30:00,38.51,38.67,38.48,38.65,47400.0,34.0336,34.175,34.0071,34.1573,47400.0
2005-07-25 13:00:00,38.65,38.75,38.62,38.67,32600.0,34.1573,34.2457,34.1308,34.175,32600.0
2005-07-25 13:30:00,38.66,38.7,38.6,38.7,34500.0,34.1662,34.2015,34.1132,34.2015,34500.0
2005-07-25 14:00:00,38.69,38.69,38.56,38.63,49500.0,34.1927,34.1927,34.0778,34.1397,49500.0
2005-07-25 14:30:00,38.62,38.66,38.55,38.56,52700.0,34.1308,34.1662,34.069,34.0778,52700.0
2005-07-25 15:00:00,38.58,38.58,38.46,38.51,69100.0,34.0955,34.0955,33.9894,34.0336,69100.0
2005-07-25 15:30:00,38.51,38.64,38.46,38.53,149100.0,34.0336,34.1485,33.9894,34.0513,149100.0
2005-07-26 09:30:00,38.75,38.8,38.42,38.52,170600.0,34.2457,34.2899,33.9541,34.0425,170600.0
2005-07-26 10:00:00,38.57,38.75,38.53,38.63,81200.0,34.0866,34.2457,34.0513,34.1397,81200.0
2005-07-26 10:30:00,38.65,38.7,38.6,38.7,94800.0,34.1573,34.2015,34.1132,34.2015,94800.0
2005-07-26 11:00:00,38.68,38.7,38.61,38.67,106500.0,34.1839,34.2015,34.122,34.175,106500.0
2005-07-26 11:30:00,38.68,38.69,38.6,38.6,43700.0,34.1839,34.1927,34.1132,34.1132,43700.0
2005-07-26 12:00:00,38.6,38.86,38.59,38.7,53500.0,34.1132,34.3429,34.1043,34.2015,53500.0
2005-07-26 12:30:00,38.71,38.81,38.7,38.8,135400.0,34.2104,34.2987,34.2015,34.2899,135400.0
2005-07-26 13:00:00,38.81,38.83,38.78,38.81,46200.0,34.2987,34.3164,34.2722,34.2987,46200.0
2005-07-26 13:30:00,38.8,38.85,38.77,38.8,92600.0,34.2899,34.3341,34.2634,34.2899,92600.0
2005-07-26 14:00:00,38.81,38.82,38.77,38.8,61500.0,34.2987,34.3076,34.2634,34.2899,61500.0
2005-07-26 14:30:00,38.79,38.86,38.77,38.83,142200.0,34.2811,34.3429,34.2634,34.3164,142200.0
2005-07-26 15:00:00,38.83,38.83,38.75,38.78,164000.0,34.3164,34.3164,34.2457,34.2722,164000.0
2005-07-26 15:30:00,38.78,38.8,38.61,38.73,116000.0,34.2722,34.2899,34.122,34.228,116000.0
2005-07-27 09:30:00,38.73,38.91,38.49,38.49,55700.0,34.228,34.3871,34.0159,34.0159,55700.0
2005-07-27 10:00:00,38.46,38.46,38.1,38.24,66400.0,33.9894,33.9894,33.6713,33.795,66400.0
2005-07-27 10:30:00,38.24,38.47,38.24,38.27,39100.0,33.795,33.9983,33.795,33.8215,39100.0
2005-07-27 11:00:00,38.27,38.37,38.23,38.33,33500.0,33.8215,33.9099,33.7862,33.8745,33500.0
2005-07-27 11:30:00,38.35,38.44,38.25,38.29,29600.0,33.8922,33.9718,33.8038,33.8392,29600.0
2005-07-27 12:00:00,38.29,38.31,38.17,38.28,36700.0,33.8392,33.8569,33.7331,33.8304,36700.0
2005-07-27 12:30:00,38.28,38.35,38.25,38.28,18600.0,33.8304,33.8922,33.8038,33.8304,18600.0
2005-07-27 13:00:00,38.28,38.35,38.27,38.29,21700.0,33.8304,33.8922,33.8215,33.8392,21700.0
2005-07-27 13:30:00,38.28,38.34,38.14,38.18,35400.0,33.8304,33.8834,33.7066,33.742,35400.0
2005-07-27 14:00:00,38.19,38.29,38.15,38.28,27200.0,33.7508,33.8392,33.7155,33.8304,27200.0
2005-07-27 14:30:00,38.29,38.38,38.29,38.31,34100.0,33.8392,33.9187,33.8392,33.8569,34100.0
2005-07-27 15:00:00,38.32,38.35,38.29,38.34,49800.0,33.8657,33.8922,33.8392,33.8834,49800.0
2005-07-27 15:30:00,38.34,38.35,38.23,38.29,87200.0,33.8834,33.8922,33.7862,33.8392,87200.0
2005-07-28 09:30:00,38.3,38.82,38.3,38.72,116400.0,33.848,34.3076,33.848,34.2192,116400.0
2005-07-28 10:00:00,38.72,38.88,38.67,38.81,81800.0,34.2192,34.3606,34.175,34.2987,81800.0
2005-07-28 10:30:00,38.81,38.96,38.65,38.96,69000.0,34.2987,34.4313,34.1573,34.4313,69000.0
2005-07-28 11:00:00,38.96,39.29,38.9,39.28,143800.0,34.4313,34.7229,34.3783,34.7141,143800.0
2005-07-28 11:30:00,39.27,39.45,39.22,39.25,74000.0,34.7053,34.8644,34.6611,34.6876,74000.0
2005-07-28 12:00:00,39.25,39.26,39.06,39.1,98500.0,34.6876,34.6964,34.5197,34.555,98500.0
2005-07-28 12:30:00,39.1,39.35,39.05,39.3,74800.0,34.555,34.776,34.5108,34.7318,74800.0
2005-07-28 13:00:00,39.29,39.65,39.27,39.65,88500.0,34.7229,35.0411,34.7053,35.0411,88500.0
2005-07-28 13:30:00,39.64,39.73,39.47,39.49,66600.0,35.0323,35.1118,34.882,34.8997,66600.0
2005-07-28 14:00:00,39.5,39.56,39.47,39.54,41800.0,34.9085,34.9616,34.882,34.9439,41800.0
2005-07-28 14:30:00,39.54,39.54,39.42,39.44,153600.0,34.9439,34.9439,34.8378,34.8555,153600.0
2005-07-28 15:00:00,39.45,39.55,39.39,39.5,122500.0,34.8644,34.9527,34.8113,34.9085,122500.0
2005-07-28 15:30:00,39.5,39.51,39.36,39.44,173200.0,34.9085,34.9174,34.7848,34.8555,173200.0
2005-07-29 09:30:00,39.45,39.61,39.25,39.35,127100.0,34.8644,35.0058,34.6876,34.776,127100.0
2005-07-29 10:00:00,39.34,39.55,39.34,39.5,129200.0,34.7671,34.9527,34.7671,34.9085,129200.0
2005-07-29 10:30:00,39.53,39.65,39.45,39.57,123000.0,34.9351,35.0411,34.8644,34.9704,123000.0
2005-07-29 11:00:00,39.56,39.62,39.4,39.44,54900.0,34.9616,35.0146,34.8202,34.8555,54900.0
2005-07-29 11:30:00,39.45,39.54,39.43,39.51,68000.0,34.8644,34.9439,34.8467,34.9174,68000.0
2005-07-29 12:00:00,39.52,39.65,39.52,39.61,47400.0,34.9262,35.0411,34.9262,35.0058,47400.0
2005-07-29 12:30:00,39.6,39.7,39.59,39.66,67000.0,34.9969,35.0853,34.9881,35.0499,67000.0
2005-07-29 13:00:00,39.68,39.69,39.55,39.59,68800.0,35.0676,35.0765,34.9527,34.9881,68800.0
2005-07-29 13:30:00,39.59,39.6,39.53,39.57,132200.0,34.9881,34.9969,34.9351,34.9704,132200.0
2005-07-29 14:00:00,39.57,39.85,39.57,39.83,85800.0,34.9704,35.2179,34.9704,35.2002,85800.0
2005-07-29 14:30:00,39.84,40.05,39.83,39.92,154900.0,35.209,35.3946,35.2002,35.2797,154900.0
2005-07-29 15:00:00,39.92,39.93,39.52,39.67,101900.0,35.2797,35.2886,34.9262,35.0588,101900.0
2005-07-29 15:30:00,39.66,39.72,39.58,39.65,116900.0,35.0499,35.103,34.9792,35.0411,116900.0
2005-08-01 09:30:00,41.55,43.5,41.55,43.4,795100.0,36.7202,38.4436,36.7202,38.3552,795100.0
2005-08-01 10:00:00,43.4,43.77,43.31,43.75,558500.0,38.3552,38.6822,38.2757,38.6645,558500.0
2005-08-01 10:30:00,43.75,44.41,43.67,44.32,728100.0,38.6645,39.2478,38.5938,39.1683,728100.0
2005-08-01 11:00:00,44.32,44.32,43.78,43.81,443400.0,39.1683,39.1683,38.691,38.7175,443400.0
2005-08-01 11:30:00,43.81,44.11,43.65,43.91,264100.0,38.7175,38.9827,38.5761,38.8059,264100.0
2005-08-01 12:00:00,43.91,43.97,43.4,43.64,226300.0,38.8059,38.8589,38.3552,38.5673,226300.0
2005-08-01 12:30:00,43.59,43.59,43.3,43.39,181000.0,38.5231,38.5231,38.2668,38.3464,181000.0
2005-08-01 13:00:00,43.39,43.4,42.97,43.03,314500.0,38.3464,38.3552,37.9752,38.0282,314500.0
2005-08-01 13:30:00,43.03,43.04,42.52,42.7,281300.0,38.0282,38.0371,37.5775,37.7366,281300.0
2005-08-01 14:00:00,42.7,42.95,42.68,42.8,183800.0,37.7366,37.9575,37.7189,37.8249,183800.0
2005-08-01 14:30:00,42.8,42.9,42.75,42.79,138000.0,37.8249,37.9133,37.7808,37.8161,138000.0
2005-08-01 15:00:00,42.8,42.9,42.66,42.74,200900.0,37.8249,37.9133,37.7012,37.7719,200900.0
2005-08-01 15:30:00,42.75,42.86,42.4,42.62,394200.0,37.7808,37.878,37.4714,37.6659,394200.0
2005-08-02 09:30:00,43.05,43.29,42.98,43.11,243900.0,38.0459,38.258,37.984,38.0989,243900.0
2005-08-02 10:00:00,43.11,43.24,42.76,42.78,307900.0,38.0989,38.2138,37.7896,37.8073,307900.0
2005-08-02 10:30:00,42.78,42.96,42.64,42.64,159300.0,37.8073,37.9664,37.6835,37.6835,159300.0
2005-08-02 11:00:00,42.63,42.65,42.25,42.38,203600.0,37.6747,37.6924,37.3389,37.4538,203600.0
2005-08-02 11:30:00,42.38,42.78,42.38,42.65,111700.0,37.4538,37.8073,37.4538,37.6924,111700.0
2005-08-02 12:00:00,42.65,42.95,42.63,42.89,161600.0,37.6924,37.9575,37.6747,37.9045,161600.0
2005-08-02 12:30:00,42.9,42.92,42.7,42.7,66300.0,37.9133,37.931,37.7366,37.7366,66300.0
2005-08-02 13:00:00,42.7,42.79,42.67,42.78,81500.0,37.7366,37.8161,37.7101,37.8073,81500.0
2005-08-02 13:30:00,42.78,43.05,42.76,43.01,140800.0,37.8073,38.0459,37.7896,38.0105,140800.0
2005-08-02 14:00:00,43.0,43.19,42.97,42.98,139500.0,38.0017,38.1696,37.9752,37.984,139500.0
2005-08-02 14:30:00,42.98,43.03,42.91,43.03,110600.0,37.984,38.0282,37.9222,38.0282,110600.0
2005-08-02 15:00:00,43.04,43.05,42.91,42.97,128300.0,38.0371,38.0459,37.9222,37.9752,128300.0
2005-08-02 15:30:00,42.97,43.18,42.96,43.11,200400.0,37.9752,38.1608,37.9664,38.0989,200400.0
2005-08-03 09:30:00,43.65,43.9,43.55,43.55,209600.0,38.5761,38.7971,38.4878,38.4878,209600.0
2005-08-03 10:00:00,43.55,43.56,43.26,43.48,186900.0,38.4878,38.4966,38.2315,38.4259,186900.0
2005-08-03 10:30:00,43.47,43.81,43.47,43.66,93800.0,38.4171,38.7175,38.4171,38.585,93800.0
2005-08-03 11:00:00,43.65,43.65,43.41,43.59,65600.0,38.5761,38.5761,38.364,38.5231,65600.0
2005-08-03 11:30:00,43.6,43.64,43.52,43.52,92600.0,38.532,38.5673,38.4613,38.4613,92600.0
2005-08-03 12:00:00,43.51,43.52,43.44,43.47,56800.0,38.4524,38.4613,38.3906,38.4171,56800.0
2005-08-03 12:30:00,43.48,43.49,43.38,43.38,33900.0,38.4259,38.4347,38.3375,38.3375,33900.0
2005-08-03 13:00:00,43.38,43.4,43.35,43.35,54500.0,38.3375,38.3552,38.311,38.311,54500.0
2005-08-03 13:30:00,43.35,43.46,43.35,43.37,62600.0,38.311,38.4082,38.311,38.3287,62600.0
2005-08-03 14:00:00,43.37,43.49,43.37,43.46,66100.0,38.3287,38.4347,38.3287,38.4082,66100.0
2005-08-03 14:30:00,43.46,43.48,43.39,43.42,83900.0,38.4082,38.4259,38.3464,38.3729,83900.0
2005-08-03 15:00:00,43.42,43.5,43.35,43.5,190800.0,38.3729,38.4436,38.311,38.4436,190800.0
2005-08-03 15:30:00,43.5,43.6,43.5,43.55,107800.0,38.4436,38.532,38.4436,38.4878,107800.0
2005-08-04 09:30:00,43.6,44.6,43.36,43.6,123800.0,38.532,39.4157,38.3199,38.532,123800.0
2005-08-04 10:00:00,43.6,43.74,43.5,43.58,90400.0,38.532,38.6557,38.4436,38.5143,90400.0
2005-08-04 10:30:00,43.57,43.6,43.42,43.46,138200.0,38.5054,38.532,38.3729,38.4082,138200.0
2005-08-04 11:00:00,43.46,43.54,43.45,43.45,91000.0,38.4082,38.4789,38.3994,38.3994,91000.0
2005-08-04 11:30:00,43.45,43.5,43.41,43.48,88900.0,38.3994,38.4436,38.364,38.4259,88900.0
2005-08-04 12:00:00,43.48,43.56,43.4,43.51,122600.0,38.4259,38.4966,38.3552,38.4524,122600.0
2005-08-04 12:30:00,43.51,43.51,43.39,43.45,91100.0,38.4524,38.4524,38.3464,38.3994,91100.0
2005-08-04 13:00:00,43.45,43.6,43.35,43.55,108400.0,38.3994,38.532,38.311,38.4878,108400.0
2005-08-04 13:30:00,43.55,43.55,43.36,43.45,138200.0,38.4878,38.4878,38.3199,38.3994,138200.0
2005-08-04 14:00:00,43.45,43.53,43.43,43.51,141000.0,38.3994,38.4701,38.3817,38.4524,141000.0
2005-08-04 14:30:00,43.5,43.55,43.46,43.5,97300.0,38.4436,38.4878,38.4082,38.4436,97300.0
2005-08-04 15:00:00,43.5,43.56,43.41,43.53,176000.0,38.4436,38.4966,38.364,38.4701,176000.0
2005-08-04 15:30:00,43.53,43.53,43.45,43.51,185800.0,38.4701,38.4701,38.3994,38.4524,185800.0
2005-08-05 09:30:00,43.52,43.56,43.14,43.3,100000.0,38.4613,38.4966,38.1254,38.2668,100000.0
2005-08-05 10:00:00,43.3,43.3,42.91,42.91,67400.0,38.2668,38.2668,37.9222,37.9222,67400.0
2005-08-05 10:30:00,42.9,42.92,42.77,42.8,74100.0,37.9133,37.931,37.7984,37.8249,74100.0
2005-08-05 11:00:00,42.79,42.8,42.62,42.64,96600.0,37.8161,37.8249,37.6659,37.6835,96600.0
2005-08-05 11:30:00,42.64,42.7,42.57,42.66,81500.0,37.6835,37.7366,37.6217,37.7012,81500.0
2005-08-05 12:00:00,42.66,42.68,42.57,42.64,67100.0,37.7012,37.7189,37.6217,37.6835,67100.0
2005-08-05 12:30:00,42.63,42.64,42.5,42.51,91900.0,37.6747,37.6835,37.5598,37.5687,91900.0
2005-08-05 13:00:00,42.52,42.55,42.46,42.48,27600.0,37.5775,37.604,37.5245,37.5421,27600.0
2005-08-05 13:30:00,42.48,42.48,42.34,42.39,37100.0,37.5421,37.5421,37.4184,37.4626,37100.0
2005-08-05 14:00:00,42.39,42.4,42.17,42.21,32900.0,37.4626,37.4714,37.2682,37.3035,32900.0
2005-08-05 14:30:00,42.21,42.36,42.2,42.24,59000.0,37.3035,37.4361,37.2947,37.33,59000.0
2005-08-05 15:00:00,42.24,42.26,42.1,42.1,125600.0,37.33,37.3477,37.2063,37.2063,125600.0
2005-08-05 15:30:00,42.14,42.16,42.04,42.1,217200.0,37.2417,37.2593,37.1533,37.2063,217200.0
2005-08-08 09:30:00,42.15,42.54,42.15,42.2,208600.0,37.2505,37.5952,37.2505,37.2947,208600.0
2005-08-08 10:00:00,42.21,42.38,42.19,42.2,59200.0,37.3035,37.4538,37.2859,37.2947,59200.0
2005-08-08 10:30:00,42.2,42.2,41.99,42.0,75800.0,37.2947,37.2947,37.1091,37.1179,75800.0
2005-08-08 11:00:00,42.01,42.15,41.98,42.07,119700.0,37.1268,37.2505,37.1003,37.1798,119700.0
2005-08-08 11:30:00,42.08,42.15,42.04,42.11,71200.0,37.1886,37.2505,37.1533,37.2152,71200.0
2005-08-08 12:00:00,42.11,42.16,42.03,42.05,37800.0,37.2152,37.2593,37.1445,37.1621,37800.0
2005-08-08 12:30:00,42.05,42.15,42.04,42.11,95500.0,37.1621,37.2505,37.1533,37.2152,95500.0
2005-08-08 13:00:00,42.11,42.17,42.07,42.1,60400.0,37.2152,37.2682,37.1798,37.2063,60400.0
2005-08-08 13:30:00,42.11,42.13,42.03,42.09,24500.0,37.2152,37.2328,37.1445,37.1975,24500.0
2005-08-08 14:00:00,42.09,42.13,42.04,42.12,46800.0,37.1975,37.2328,37.1533,37.224,46800.0
2005-08-08 14:30:00,42.11,42.18,42.09,42.17,40800.0,37.2152,37.277,37.1975,37.2682,40800.0
2005-08-08 15:00:00,42.17,42.22,42.15,42.21,88800.0,37.2682,37.3124,37.2505,37.3035,88800.0
2005-08-08 15:30:00,42.2,42.23,42.15,42.16,105300.0,37.2947,37.3212,37.2505,37.2593,105300.0
2005-08-09 09:30:00,42.38,42.83,42.32,42.82,126300.0,37.4538,37.8515,37.4007,37.8426,126300.0
2005-08-09 10:00:00,42.83,42.87,42.7,42.79,68600.0,37.8515,37.8868,37.7366,37.8161,68600.0
2005-08-09 10:30:00,42.76,42.92,42.71,42.84,69200.0,37.7896,37.931,37.7454,37.8603,69200.0
2005-08-09 11:00:00,42.83,42.85,42.73,42.76,62700.0,37.8515,37.8691,37.7631,37.7896,62700.0
2005-08-09 11:30:00,42.76,42.8,42.73,42.8,39500.0,37.7896,37.8249,37.7631,37.8249,39500.0
2005-08-09 12:00:00,42.81,42.81,42.75,42.76,45900.0,37.8338,37.8338,37.7808,37.7896,45900.0
2005-08-09 12:30:00,42.76,42.77,42.75,42.76,24600.0,37.7896,37.7984,37.7808,37.7896,24600.0
2005-08-09 13:00:00,42.75,42.92,42.71,42.87,126900.0,37.7808,37.931,37.7454,37.8868,126900.0
2005-08-09 13:30:00,42.87,43.12,42.86,43.12,104400.0,37.8868,38.1078,37.878,38.1078,104400.0
2005-08-09 14:00:00,43.12,43.25,43.04,43.24,195900.0,38.1078,38.2226,38.0371,38.2138,195900.0
2005-08-09 14:30:00,43.24,43.25,43.1,43.21,234600.0,38.2138,38.2226,38.0901,38.1873,234600.0
2005-08-09 15:00:00,43.21,43.42,43.21,43.34,174100.0,38.1873,38.3729,38.1873,38.3022,174100.0
2005-08-09 15:30:00,43.34,43.5,43.31,43.5,217800.0,38.3022,38.4436,38.2757,38.4436,217800.0
2005-08-10 09:30:00,44.0,44.21,43.95,44.15,296200.0,38.8855,39.0711,38.8413,39.018,296200.0
2005-08-10 10:00:00,44.15,44.58,44.13,44.23,145400.0,39.018,39.398,39.0004,39.0887,145400.0
2005-08-10 10:30:00,44.23,44.47,44.23,44.41,109100.0,39.0887,39.3008,39.0887,39.2478,109100.0
2005-08-10 11:00:00,44.41,44.42,44.26,44.29,95800.0,39.2478,39.2566,39.1152,39.1418,95800.0
2005-08-10 11:30:00,44.3,44.34,44.27,44.34,88600.0,39.1506,39.1859,39.1241,39.1859,88600.0
2005-08-10 12:00:00,44.34,44.5,44.29,44.5,119900.0,39.1859,39.3273,39.1418,39.3273,119900.0
2005-08-10 12:30:00,44.5,44.51,44.35,44.47,66900.0,39.3273,39.3362,39.1948,39.3008,66900.0
2005-08-10 13:00:00,44.46,44.8,44.43,44.8,123000.0,39.292,39.5925,39.2655,39.5925,123000.0
2005-08-10 13:30:00,44.8,45.0,44.75,44.99,206700.0,39.5925,39.7692,39.5483,39.7604,206700.0
2005-08-10 14:00:00,44.99,45.11,44.93,45.11,182900.0,39.7604,39.8664,39.7074,39.8664,182900.0
2005-08-10 14:30:00,45.1,45.23,44.97,44.97,148300.0,39.8576,39.9725,39.7427,39.7427,148300.0
2005-08-10 15:00:00,44.96,44.97,44.62,44.64,157800.0,39.7339,39.7427,39.4334,39.4511,157800.0
2005-08-10 15:30:00,44.65,44.72,44.57,44.59,229400.0,39.4599,39.5218,39.3892,39.4069,229400.0
2005-08-11 09:30:00,44.75,45.22,44.75,44.77,184500.0,39.5483,39.9636,39.5483,39.566,184500.0
2005-08-11 10:00:00,44.77,44.98,44.77,44.95,98900.0,39.566,39.7515,39.566,39.725,98900.0
2005-08-11 10:30:00,44.96,45.32,44.96,45.31,95600.0,39.7339,40.052,39.7339,40.0432,95600.0
2005-08-11 11:00:00,45.31,45.57,45.28,45.52,165100.0,40.0432,40.273,40.0167,40.2288,165100.0
2005-08-11 11:30:00,45.52,45.65,45.49,45.49,217300.0,40.2288,40.3437,40.2023,40.2023,217300.0
2005-08-11 12:00:00,45.48,45.63,45.42,45.51,99200.0,40.1934,40.326,40.1404,40.2199,99200.0
2005-08-11 12:30:00,45.52,45.56,45.49,45.53,70300.0,40.2288,40.2641,40.2023,40.2376,70300.0
2005-08-11 13:00:00,45.54,45.65,45.53,45.63,102700.0,40.2465,40.3437,40.2376,40.326,102700.0
2005-08-11 13:30:00,45.63,45.7,45.57,45.7,64600.0,40.326,40.3879,40.273,40.3879,64600.0
2005-08-11 14:00:00,45.69,45.69,45.58,45.63,96900.0,40.379,40.379,40.2818,40.326,96900.0
2005-08-11 14:30:00,45.62,45.64,45.53,45.59,132800.0,40.3172,40.3348,40.2376,40.2906,132800.0
2005-08-11 15:00:00,45.6,45.73,45.58,45.67,83500.0,40.2995,40.4144,40.2818,40.3613,83500.0
2005-08-11 15:30:00,45.69,45.71,45.58,45.6,181100.0,40.379,40.3967,40.2818,40.2995,181100.0
2005-08-12 09:30:00,45.62,45.63,45.21,45.51,99700.0,40.3172,40.326,39.9548,40.2199,99700.0
2005-08-12 10:00:00,45.52,45.53,45.4,45.5,86800.0,40.2288,40.2376,40.1227,40.2111,86800.0
2005-08-12 10:30:00,45.49,45.78,45.45,45.76,91100.0,40.2023,40.4586,40.1669,40.4409,91100.0
2005-08-12 11:00:00,45.76,45.85,45.65,45.72,78100.0,40.4409,40.5204,40.3437,40.4055,78100.0
2005-08-12 11:30:00,45.7,45.79,45.55,45.63,73800.0,40.3879,40.4674,40.2553,40.326,73800.0
2005-08-12 12:00:00,45.63,45.63,45.46,45.54,58300.0,40.326,40.326,40.1758,40.2465,58300.0
2005-08-12 12:30:00,45.53,45.65,45.47,45.65,44900.0,40.2376,40.3437,40.1846,40.3437,44900.0
2005-08-12 13:00:00,45.65,45.75,45.6,45.75,91300.0,40.3437,40.432,40.2995,40.432,91300.0
2005-08-12 13:30:00,45.75,45.76,45.6,45.63,41700.0,40.432,40.4409,40.2995,40.326,41700.0
2005-08-12 14:00:00,45.61,45.78,45.58,45.71,90200.0,40.3083,40.4586,40.2818,40.3967,90200.0
2005-08-12 14:30:00,45.71,45.71,45.58,45.6,66900.0,40.3967,40.3967,40.2818,40.2995,66900.0
2005-08-12 15:00:00,45.6,45.78,45.57,45.76,103500.0,40.2995,40.4586,40.273,40.4409,103500.0
2005-08-12 15:30:00,45.76,45.77,45.57,45.75,223000.0,40.4409,40.4497,40.273,40.432,223000.0
2005-08-15 09:30:00,44.78,45.97,44.78,45.95,139700.0,39.5748,40.6265,39.5748,40.6088,139700.0
2005-08-15 10:00:00,45.95,45.95,45.61,45.62,119500.0,40.6088,40.6088,40.3083,40.3172,119500.0
2005-08-15 10:30:00,45.62,45.63,45.55,45.58,79100.0,40.3172,40.326,40.2553,40.2818,79100.0
2005-08-15 11:00:00,45.58,45.73,45.53,45.53,54000.0,40.2818,40.4144,40.2376,40.2376,54000.0
2005-08-15 11:30:00,45.53,45.57,45.37,45.37,86300.0,40.2376,40.273,40.0962,40.0962,86300.0
2005-08-15 12:00:00,45.36,45.49,45.29,45.46,62900.0,40.0874,40.2023,40.0255,40.1758,62900.0
2005-08-15 12:30:00,45.48,45.69,45.48,45.61,47900.0,40.1934,40.379,40.1934,40.3083,47900.0
2005-08-15 13:00:00,45.62,45.69,45.54,45.61,67600.0,40.3172,40.379,40.2465,40.3083,67600.0
2005-08-15 13:30:00,45.61,45.64,45.5,45.51,54500.0,40.3083,40.3348,40.2111,40.2199,54500.0
2005-08-15 14:00:00,45.52,45.58,45.5,45.56,90200.0,40.2288,40.2818,40.2111,40.2641,90200.0
2005-08-15 14:30:00,45.56,45.64,45.5,45.62,64700.0,40.2641,40.3348,40.2111,40.3172,64700.0
2005-08-15 15:00:00,45.63,45.65,45.51,45.54,66800.0,40.326,40.3437,40.2199,40.2465,66800.0
2005-08-15 15:30:00,45.54,45.68,45.48,45.62,121800.0,40.2465,40.3702,40.1934,40.3172,121800.0
2005-08-16 09:30:00,45.65,45.88,45.62,45.65,37100.0,40.3437,40.5469,40.3172,40.3437,37100.0
2005-08-16 10:00:00,45.65,45.79,45.6,45.61,80100.0,40.3437,40.4674,40.2995,40.3083,80100.0
2005-08-16 10:30:00,45.61,45.63,45.38,45.43,65500.0,40.3083,40.326,40.1051,40.1492,65500.0
2005-08-16 11:00:00,45.41,45.45,45.35,45.43,26600.0,40.1316,40.1669,40.0785,40.1492,26600.0
2005-08-16 11:30:00,45.43,45.45,45.35,45.37,22300.0,40.1492,40.1669,40.0785,40.0962,22300.0
2005-08-16 12:00:00,45.36,45.43,45.32,45.39,43600.0,40.0874,40.1492,40.052,40.1139,43600.0
2005-08-16 12:30:00,45.4,45.43,45.37,45.38,45700.0,40.1227,40.1492,40.0962,40.1051,45700.0
2005-08-16 13:00:00,45.36,45.36,45.27,45.29,22900.0,40.0874,40.0874,40.0078,40.0255,22900.0
2005-08-16 13:30:00,45.28,45.35,45.23,45.35,20900.0,40.0167,40.0785,39.9725,40.0785,20900.0
2005-08-16 14:00:00,45.35,45.38,45.29,45.37,48700.0,40.0785,40.1051,40.0255,40.0962,48700.0
2005-08-16 14:30:00,45.37,45.44,45.36,45.37,20400.0,40.0962,40.1581,40.0874,40.0962,20400.0
2005-08-16 15:00:00,45.37,45.48,45.22,45.27,72100.0,40.0962,40.1934,39.9636,40.0078,72100.0
2005-08-16 15:30:00,45.26,45.33,45.16,45.31,133800.0,39.999,40.0609,39.9106,40.0432,133800.0
2005-08-17 09:30:00,45.34,45.34,44.8,45.16,134900.0,40.0697,40.0697,39.5925,39.9106,134900.0
2005-08-17 10:00:00,45.16,45.16,44.99,45.09,67200.0,39.9106,39.9106,39.7604,39.8488,67200.0
2005-08-17 10:30:00,45.08,45.12,45.02,45.08,54100.0,39.8399,39.8753,39.7869,39.8399,54100.0
2005-08-17 11:00:00,45.08,45.2,45.08,45.17,58200.0,39.8399,39.946,39.8399,39.9195,58200.0
2005-08-17 11:30:00,45.15,45.26,45.13,45.14,73100.0,39.9018,39.999,39.8841,39.8929,73100.0
2005-08-17 12:00:00,45.14,45.17,45.08,45.17,45900.0,39.8929,39.9195,39.8399,39.9195,45900.0
2005-08-17 12:30:00,45.17,45.18,45.08,45.1,53800.0,39.9195,39.9283,39.8399,39.8576,53800.0
2005-08-17 13:00:00,45.1,45.61,45.1,45.61,97100.0,39.8576,40.3083,39.8576,40.3083,97100.0
2005-08-17 13:30:00,45.61,45.78,45.57,45.75,92000.0,40.3083,40.4586,40.273,40.432,92000.0
2005-08-17 14:00:00,45.74,45.83,45.69,45.7,106300.0,40.4232,40.5027,40.379,40.3879,106300.0
2005-08-17 14:30:00,45.71,45.71,45.5,45.51,126700.0,40.3967,40.3967,40.2111,40.2199,126700.0
2005-08-17 15:00:00,45.51,45.68,45.48,45.55,69400.0,40.2199,40.3702,40.1934,40.2553,69400.0
2005-08-17 15:30:00,45.54,45.8,45.54,45.66,139700.0,40.2465,40.4762,40.2465,40.3525,139700.0
2005-08-18 09:30:00,45.6,45.7,45.54,45.66,52600.0,40.2995,40.3879,40.2465,40.3525,52600.0
2005-08-18 10:00:00,45.63,45.63,45.5,45.53,62300.0,40.326,40.326,40.2111,40.2376,62300.0
2005-08-18 10:30:00,45.53,45.54,45.39,45.46,34700.0,40.2376,40.2465,40.1139,40.1758,34700.0
2005-08-18 11:00:00,45.46,45.81,45.42,45.78,115500.0,40.1758,40.4851,40.1404,40.4586,115500.0
2005-08-18 11:30:00,45.79,45.79,45.61,45.61,39200.0,40.4674,40.4674,40.3083,40.3083,39200.0
2005-08-18 12:00:00,45.62,45.65,45.57,45.64,47000.0,40.3172,40.3437,40.273,40.3348,47000.0
2005-08-18 12:30:00,45.64,45.8,45.61,45.79,61500.0,40.3348,40.4762,40.3083,40.4674,61500.0
2005-08-18 13:00:00,45.79,45.95,45.76,45.83,97900.0,40.4674,40.6088,40.4409,40.5027,97900.0
2005-08-18 13:30:00,45.85,45.89,45.77,45.82,112800.0,40.5204,40.5558,40.4497,40.4939,112800.0
2005-08-18 14:00:00,45.82,45.85,45.7,45.73,188500.0,40.4939,40.5204,40.3879,40.4144,188500.0
2005-08-18 14:30:00,45.74,45.79,45.67,45.7,105200.0,40.4232,40.4674,40.3613,40.3879,105200.0
2005-08-18 15:00:00,45.68,45.75,45.61,45.65,140000.0,40.3702,40.432,40.3083,40.3437,140000.0
2005-08-18 15:30:00,45.66,45.75,45.65,45.67,216800.0,40.3525,40.432,40.3437,40.3613,216800.0
2005-08-19 09:30:00,45.7,46.25,45.52,46.25,154800.0,40.3879,40.8739,40.2288,40.8739,154800.0
2005-08-19 10:00:00,46.25,46.49,46.24,46.45,139300.0,40.8739,41.086,40.8651,41.0507,139300.0
2005-08-19 10:30:00,46.44,46.45,46.18,46.19,79500.0,41.0418,41.0507,40.8121,40.8209,79500.0
2005-08-19 11:00:00,46.19,46.28,46.18,46.28,68000.0,40.8209,40.9004,40.8121,40.9004,68000.0
2005-08-19 11:30:00,46.26,46.33,46.22,46.23,78700.0,40.8828,40.9446,40.8474,40.8562,78700.0
2005-08-19 12:00:00,46.24,46.25,46.05,46.06,69800.0,40.8651,40.8739,40.6972,40.706,69800.0
2005-08-19 12:30:00,46.15,46.21,46.09,46.15,42400.0,40.7855,40.8386,40.7325,40.7855,42400.0
2005-08-19 13:00:00,46.13,46.2,46.12,46.16,25600.0,40.7679,40.8297,40.759,40.7944,25600.0
2005-08-19 13:30:00,46.15,46.18,46.07,46.07,21500.0,40.7855,40.8121,40.7148,40.7148,21500.0
2005-08-19 14:00:00,46.05,46.05,46.0,46.01,26400.0,40.6972,40.6972,40.653,40.6618,26400.0
2005-08-19 14:30:00,46.01,46.06,45.93,45.94,57800.0,40.6618,40.706,40.5911,40.6,57800.0
2005-08-19 15:00:00,45.93,46.24,45.9,46.24,66400.0,40.5911,40.8651,40.5646,40.8651,66400.0
2005-08-19 15:30:00,46.24,46.24,46.05,46.12,85600.0,40.8651,40.8651,40.6972,40.759,85600.0
2005-08-22 09:30:00,46.45,47.23,46.42,47.1,180400.0,41.0507,41.74,41.0242,41.6251,180400.0
2005-08-22 10:00:00,47.09,47.17,46.8,46.82,60500.0,41.6163,41.687,41.36,41.3777,60500.0
2005-08-22 10:30:00,46.83,46.84,46.67,46.84,87400.0,41.3865,41.3953,41.2451,41.3953,87400.0
2005-08-22 11:00:00,46.84,47.03,46.81,46.81,80800.0,41.3953,41.5633,41.3688,41.3688,80800.0
2005-08-22 11:30:00,46.81,46.86,46.75,46.79,27000.0,41.3688,41.413,41.3158,41.3512,27000.0
2005-08-22 12:00:00,46.77,46.85,46.73,46.83,34000.0,41.3335,41.4042,41.2981,41.3865,34000.0
2005-08-22 12:30:00,46.81,46.86,46.72,46.77,21700.0,41.3688,41.413,41.2893,41.3335,21700.0
2005-08-22 13:00:00,46.78,46.78,46.57,46.71,63500.0,41.3423,41.3423,41.1567,41.2805,63500.0
2005-08-22 13:30:00,46.7,46.72,46.67,46.7,95800.0,41.2716,41.2893,41.2451,41.2716,95800.0
2005-08-22 14:00:00,46.68,46.73,46.53,46.55,85100.0,41.2539,41.2981,41.1214,41.1391,85100.0
2005-08-22 14:30:00,46.55,46.59,46.5,46.5,112400.0,41.1391,41.1744,41.0949,41.0949,112400.0
2005-08-22 15:00:00,46.5,46.68,46.5,46.67,53400.0,41.0949,41.2539,41.0949,41.2451,53400.0
2005-08-22 15:30:00,46.68,46.69,46.48,46.63,109600.0,41.2539,41.2628,41.0772,41.2098,109600.0
2005-08-23 09:30:00,46.75,46.99,46.58,46.84,127200.0,41.3158,41.5279,41.1656,41.3953,127200.0
2005-08-23 10:00:00,46.83,46.96,46.7,46.7,76400.0,41.3865,41.5014,41.2716,41.2716,76400.0
2005-08-23 10:30:00,46.7,46.71,46.54,46.57,63800.0,41.2716,41.2805,41.1302,41.1567,63800.0
2005-08-23 11:00:00,46.56,46.67,46.45,46.48,93300.0,41.1479,41.2451,41.0507,41.0772,93300.0
2005-08-23 11:30:00,46.47,46.53,46.18,46.19,66500.0,41.0683,41.1214,40.8121,40.8209,66500.0
2005-08-23 12:00:00,46.19,46.27,46.01,46.25,81600.0,40.8209,40.8916,40.6618,40.8739,81600.0
2005-08-23 12:30:00,46.26,46.44,46.23,46.43,34400.0,40.8828,41.0418,40.8562,41.033,34400.0
2005-08-23 13:00:00,46.43,46.51,46.35,46.4,29800.0,41.033,41.1037,40.9623,41.0065,29800.0
2005-08-23 13:30:00,46.42,46.48,46.38,46.38,20700.0,41.0242,41.0772,40.9888,40.9888,20700.0
2005-08-23 14:00:00,46.38,46.53,46.37,46.51,76700.0,40.9888,41.1214,40.98,41.1037,76700.0
2005-08-23 14:30:00,46.51,46.53,46.39,46.41,61800.0,41.1037,41.1214,40.9976,41.0153,61800.0
2005-08-23 15:00:00,46.41,46.46,46.36,46.4,120800.0,41.0153,41.0595,40.9711,41.0065,120800.0
2005-08-23 15:30:00,46.4,46.45,46.36,46.39,84800.0,41.0065,41.0507,40.9711,40.9976,84800.0
2005-08-24 09:30:00,46.44,46.62,46.1,46.46,98900.0,41.0418,41.2009,40.7414,41.0595,98900.0
2005-08-24 10:00:00,46.45,47.06,46.4,46.99,116100.0,41.0507,41.5898,41.0065,41.5279,116100.0
2005-08-24 10:30:00,47.0,47.23,47.0,47.05,273000.0,41.5367,41.74,41.5367,41.5809,273000.0
2005-08-24 11:00:00,47.05,47.24,46.97,47.2,64200.0,41.5809,41.7488,41.5102,41.7135,64200.0
2005-08-24 11:30:00,47.2,47.23,47.11,47.17,81100.0,41.7135,41.74,41.634,41.687,81100.0
2005-08-24 12:00:00,47.18,47.25,47.12,47.24,49000.0,41.6958,41.7577,41.6428,41.7488,49000.0
2005-08-24 12:30:00,47.24,47.28,47.14,47.14,53500.0,41.7488,41.7842,41.6605,41.6605,53500.0
2005-08-24 13:00:00,47.15,47.17,47.1,47.1,77200.0,41.6693,41.687,41.6251,41.6251,77200.0
2005-08-24 13:30:00,47.11,47.13,47.05,47.13,31300.0,41.634,41.6516,41.5809,41.6516,31300.0
2005-08-24 14:00:00,47.12,47.12,47.01,47.05,104200.0,41.6428,41.6428,41.5456,41.5809,104200.0
2005-08-24 14:30:00,47.03,47.09,46.81,47.04,58200.0,41.5633,41.6163,41.3688,41.5721,58200.0
2005-08-24 15:00:00,47.03,47.05,46.57,46.74,137100.0,41.5633,41.5809,41.1567,41.307,137100.0
2005-08-24 15:30:00,46.73,46.79,46.51,46.57,149900.0,41.2981,41.3512,41.1037,41.1567,149900.0
2005-08-25 09:30:00,46.57,46.74,46.22,46.65,98800.0,41.1567,41.307,40.8474,41.2274,98800.0
2005-08-25 10:00:00,46.64,46.75,46.52,46.65,119200.0,41.2186,41.3158,41.1125,41.2274,119200.0
2005-08-25 10:30:00,46.66,46.85,46.66,46.79,55600.0,41.2363,41.4042,41.2363,41.3512,55600.0
2005-08-25 11:00:00,46.79,46.99,46.79,46.97,58200.0,41.3512,41.5279,41.3512,41.5102,58200.0
2005-08-25 11:30:00,46.96,46.98,46.88,46.97,33400.0,41.5014,41.5191,41.4307,41.5102,33400.0
2005-08-25 12:00:00,46.97,46.99,46.88,46.88,196900.0,41.5102,41.5279,41.4307,41.4307,196900.0
2005-08-25 12:30:00,46.87,46.88,46.75,46.8,130200.0,41.4219,41.4307,41.3158,41.36,130200.0
2005-08-25 13:00:00,46.81,46.82,46.71,46.74,104800.0,41.3688,41.3777,41.2805,41.307,104800.0
2005-08-25 13:30:00,46.74,46.78,46.68,46.7,97700.0,41.307,41.3423,41.2539,41.2716,97700.0
2005-08-25 14:00:00,46.69,46.7,46.6,46.65,86300.0,41.2628,41.2716,41.1832,41.2274,86300.0
2005-08-25 14:30:00,46.65,46.67,46.63,46.67,47500.0,41.2274,41.2451,41.2098,41.2451,47500.0
2005-08-25 15:00:00,46.66,46.84,46.66,46.83,97100.0,41.2363,41.3953,41.2363,41.3865,97100.0
2005-08-25 15:30:00,46.83,46.88,46.7,46.81,100600.0,41.3865,41.4307,41.2716,41.3688,100600.0
2005-08-26 09:30:00,46.95,47.03,46.62,46.76,85200.0,41.4926,41.5633,41.2009,41.3246,85200.0
2005-08-26 10:00:00,46.75,46.97,46.69,46.95,154800.0,41.3158,41.5102,41.2628,41.4926,154800.0
2005-08-26 10:30:00,46.97,47.0,46.86,46.94,44200.0,41.5102,41.5367,41.413,41.4837,44200.0
2005-08-26 11:00:00,46.95,46.95,46.75,46.75,34200.0,41.4926,41.4926,41.3158,41.3158,34200.0
2005-08-26 11:30:00,46.75,46.85,46.71,46.84,25500.0,41.3158,41.4042,41.2805,41.3953,25500.0
2005-08-26 12:00:00,46.85,46.88,46.8,46.8,19700.0,41.4042,41.4307,41.36,41.36,19700.0
2005-08-26 12:30:00,46.79,46.84,46.75,46.77,24400.0,41.3512,41.3953,41.3158,41.3335,24400.0
2005-08-26 13:00:00,46.77,46.78,46.65,46.66,30200.0,41.3335,41.3423,41.2274,41.2363,30200.0
2005-08-26 13:30:00,46.67,46.78,46.66,46.75,27500.0,41.2451,41.3423,41.2363,41.3158,27500.0
2005-08-26 14:00:00,46.76,47.06,46.72,46.94,50500.0,41.3246,41.5898,41.2893,41.4837,50500.0
2005-08-26 14:30:00,46.95,46.96,46.73,46.81,53200.0,41.4926,41.5014,41.2981,41.3688,53200.0
2005-08-26 15:00:00,46.81,46.98,46.79,46.86,39200.0,41.3688,41.5191,41.3512,41.413,39200.0
2005-08-26 15:30:00,46.86,46.89,46.75,46.84,194200.0,41.413,41.4395,41.3158,41.3953,194200.0
2005-08-29 09:30:00,46.35,46.59,46.13,46.45,95800.0,40.9623,41.1744,40.7679,41.0507,95800.0
2005-08-29 10:00:00,46.45,46.9,46.45,46.8,88800.0,41.0507,41.4484,41.0507,41.36,88800.0
2005-08-29 10:30:00,46.79,46.82,46.69,46.69,96900.0,41.3512,41.3777,41.2628,41.2628,96900.0
2005-08-29 11:00:00,46.74,46.74,46.41,46.57,90800.0,41.307,41.307,41.0153,41.1567,90800.0
2005-08-29 11:30:00,46.58,46.7,46.53,46.66,25300.0,41.1656,41.2716,41.1214,41.2363,25300.0
2005-08-29 12:00:00,46.66,46.7,46.51,46.7,44400.0,41.2363,41.2716,41.1037,41.2716,44400.0
2005-08-29 12:30:00,46.7,46.72,46.65,46.65,16100.0,41.2716,41.2893,41.2274,41.2274,16100.0
2005-08-29 13:00:00,46.65,46.81,46.65,46.76,22400.0,41.2274,41.3688,41.2274,41.3246,22400.0
2005-08-29 13:30:00,46.76,46.89,46.75,46.8,38400.0,41.3246,41.4395,41.3158,41.36,38400.0
2005-08-29 14:00:00,46.8,46.86,46.77,46.78,42100.0,41.36,41.413,41.3335,41.3423,42100.0
2005-08-29 14:30:00,46.78,46.87,46.71,46.73,37300.0,41.3423,41.4219,41.2805,41.2981,37300.0
2005-08-29 15:00:00,46.74,46.83,46.74,46.77,83700.0,41.307,41.3865,41.307,41.3335,83700.0
2005-08-29 15:30:00,46.77,46.78,46.72,46.72,105400.0,41.3335,41.3423,41.2893,41.2893,105400.0
2005-08-30 09:30:00,46.68,46.7,46.53,46.64,43700.0,41.2539,41.2716,41.1214,41.2186,43700.0
2005-08-30 10:00:00,46.64,46.75,46.62,46.69,83300.0,41.2186,41.3158,41.2009,41.2628,83300.0
2005-08-30 10:30:00,46.69,46.72,46.55,46.57,70800.0,41.2628,41.2893,41.1391,41.1567,70800.0
2005-08-30 11:00:00,46.57,46.6,46.49,46.6,48300.0,41.1567,41.1832,41.086,41.1832,48300.0
2005-08-30 11:30:00,46.59,46.63,46.53,46.59,67400.0,41.1744,41.2098,41.1214,41.1744,67400.0
2005-08-30 12:00:00,46.59,46.83,46.58,46.83,178300.0,41.1744,41.3865,41.1656,41.3865,178300.0
2005-08-30 12:30:00,46.83,46.97,46.8,46.83,91000.0,41.3865,41.5102,41.36,41.3865,91000.0
2005-08-30 13:00:00,46.83,46.87,46.76,46.87,47300.0,41.3865,41.4219,41.3246,41.4219,47300.0
2005-08-30 13:30:00,46.88,47.15,46.85,47.15,136800.0,41.4307,41.6693,41.4042,41.6693,136800.0
2005-08-30 14:00:00,47.15,47.17,47.03,47.14,118300.0,41.6693,41.687,41.5633,41.6605,118300.0
2005-08-30 14:30:00,47.15,47.15,47.1,47.1,91800.0,41.6693,41.6693,41.6251,41.6251,91800.0
2005-08-30 15:00:00,47.1,47.39,47.1,47.37,167700.0,41.6251,41.8814,41.6251,41.8637,167700.0
2005-08-30 15:30:00,47.39,47.63,47.36,47.59,146800.0,41.8814,42.0935,41.8549,42.0582,146800.0
2005-08-31 09:30:00,47.75,47.86,47.41,47.62,128000.0,42.1996,42.2968,41.8991,42.0847,128000.0
2005-08-31 10:00:00,47.62,47.63,47.47,47.58,105100.0,42.0847,42.0935,41.9521,42.0493,105100.0
2005-08-31 10:30:00,47.58,47.9,47.57,47.72,92100.0,42.0493,42.3321,42.0405,42.1731,92100.0
2005-08-31 11:00:00,47.72,47.95,47.72,47.75,54700.0,42.1731,42.3763,42.1731,42.1996,54700.0
2005-08-31 11:30:00,47.75,47.91,47.75,47.91,30200.0,42.1996,42.341,42.1996,42.341,30200.0
2005-08-31 12:00:00,47.94,47.97,47.67,47.67,26700.0,42.3675,42.394,42.1289,42.1289,26700.0
2005-08-31 12:30:00,47.66,47.76,47.65,47.75,24200.0,42.12,42.2084,42.1112,42.1996,24200.0
2005-08-31 13:00:00,47.76,47.9,47.71,47.89,42700.0,42.2084,42.3321,42.1642,42.3233,42700.0
2005-08-31 13:30:00,47.88,47.92,47.76,47.79,35100.0,42.3145,42.3498,42.2084,42.2349,35100.0
2005-08-31 14:00:00,47.78,47.8,47.66,47.8,32200.0,42.2261,42.2438,42.12,42.2438,32200.0
2005-08-31 14:30:00,47.81,48.0,47.8,48.0,29600.0,42.2526,42.4205,42.2438,42.4205,29600.0
2005-08-31 15:00:00,47.99,48.02,47.97,48.0,48700.0,42.4117,42.4382,42.394,42.4205,48700.0
2005-08-31 15:30:00,47.99,48.16,47.99,48.16,113900.0,42.4117,42.5619,42.4117,42.5619,113900.0
2005-09-01 09:30:00,48.16,48.16,47.85,47.97,45000.0,42.5619,42.5619,42.2879,42.394,45000.0
2005-09-01 10:00:00,47.98,48.0,47.54,47.54,45800.0,42.4028,42.4205,42.014,42.014,45800.0
2005-09-01 10:30:00,47.53,47.54,47.41,47.44,51700.0,42.0051,42.014,41.8991,41.9256,51700.0
2005-09-01 11:00:00,47.43,47.49,47.36,47.4,80700.0,41.9168,41.9698,41.8549,41.8902,80700.0
2005-09-01 11:30:00,47.4,47.68,47.4,47.43,285600.0,41.8902,42.1377,41.8902,41.9168,285600.0
2005-09-01 12:00:00,47.43,47.49,47.34,47.46,102300.0,41.9168,41.9698,41.8372,41.9433,102300.0
2005-09-01 12:30:00,47.48,47.57,47.44,47.51,41700.0,41.9609,42.0405,41.9256,41.9875,41700.0
2005-09-01 13:00:00,47.51,47.75,47.51,47.69,81300.0,41.9875,42.1996,41.9875,42.1465,81300.0
2005-09-01 13:30:00,47.68,47.68,47.58,47.61,26800.0,42.1377,42.1377,42.0493,42.0758,26800.0
2005-09-01 14:00:00,47.6,47.77,47.55,47.73,55800.0,42.067,42.2172,42.0228,42.1819,55800.0
2005-09-01 14:30:00,47.73,47.87,47.72,47.82,45900.0,42.1819,42.3056,42.1731,42.2614,45900.0
2005-09-01 15:00:00,47.83,47.86,47.77,47.77,63800.0,42.2703,42.2968,42.2172,42.2172,63800.0
2005-09-01 15:30:00,47.78,47.86,47.76,47.85,91600.0,42.2261,42.2968,42.2084,42.2879,91600.0
2005-09-02 09:30:00,47.74,48.09,47.6,47.78,136000.0,42.1907,42.5,42.067,42.2261,136000.0
2005-09-02 10:00:00,47.77,47.86,47.59,47.63,102600.0,42.2172,42.2968,42.0582,42.0935,102600.0
2005-09-02 10:30:00,47.61,47.82,47.61,47.82,91300.0,42.0758,42.2614,42.0758,42.2614,91300.0
2005-09-02 11:00:00,47.83,47.97,47.81,47.91,58300.0,42.2703,42.394,42.2526,42.341,58300.0
2005-09-02 11:30:00,47.91,48.0,44.97,48.0,56300.0,42.341,42.4205,39.7427,42.4205,56300.0
2005-09-02 12:00:00,48.0,48.0,47.89,47.96,59100.0,42.4205,42.4205,42.3233,42.3852,59100.0
2005-09-02 12:30:00,47.95,48.08,47.93,47.93,52400.0,42.3763,42.4912,42.3586,42.3586,52400.0
2005-09-02 13:00:00,47.94,47.98,47.88,47.88,78200.0,42.3675,42.4028,42.3145,42.3145,78200.0
2005-09-02 13:30:00,47.89,47.93,47.83,47.91,50300.0,42.3233,42.3586,42.2703,42.341,50300.0
2005-09-02 14:00:00,47.92,47.95,47.85,47.87,90900.0,42.3498,42.3763,42.2879,42.3056,90900.0
2005-09-02 14:30:00,47.88,47.91,47.84,47.86,69900.0,42.3145,42.341,42.2791,42.2968,69900.0
2005-09-02 15:00:00,47.86,47.91,47.81,47.81,93700.0,42.2968,42.341,42.2526,42.2526,93700.0
2005-09-02 15:30:00,47.83,47.89,47.76,47.82,142800.0,42.2703,42.3233,42.2084,42.2614,142800.0
2005-09-06 09:30:00,47.95,47.95,47.78,47.9,52700.0,42.3763,42.3763,42.2261,42.3321,52700.0
2005-09-06 10:00:00,47.98,48.27,47.97,48.2,92200.0,42.4028,42.6591,42.394,42.5973,92200.0
2005-09-06 10:30:00,48.19,48.38,48.16,48.29,107000.0,42.5884,42.7563,42.5619,42.6768,107000.0
2005-09-06 11:00:00,48.28,48.28,47.92,48.0,102100.0,42.668,42.668,42.3498,42.4205,102100.0
2005-09-06 11:30:00,47.99,48.02,47.88,47.98,36100.0,42.4117,42.4382,42.3145,42.4028,36100.0
2005-09-06 12:00:00,47.98,48.09,47.95,48.03,49300.0,42.4028,42.5,42.3763,42.447,49300.0
2005-09-06 12:30:00,48.03,48.03,47.91,48.01,35200.0,42.447,42.447,42.341,42.4293,35200.0
2005-09-06 13:00:00,48.0,48.01,47.9,47.98,32000.0,42.4205,42.4293,42.3321,42.4028,32000.0
2005-09-06 13:30:00,47.99,48.0,47.95,47.99,39400.0,42.4117,42.4205,42.3763,42.4117,39400.0
2005-09-06 14:00:00,47.99,48.0,47.93,47.96,78800.0,42.4117,42.4205,42.3586,42.3852,78800.0
2005-09-06 14:30:00,47.98,48.02,47.91,47.93,99200.0,42.4028,42.4382,42.341,42.3586,99200.0
2005-09-06 15:00:00,47.93,47.98,47.89,47.95,137100.0,42.3586,42.4028,42.3233,42.3763,137100.0
2005-09-06 15:30:00,47.95,48.0,47.92,47.99,253700.0,42.3763,42.4205,42.3498,42.4117,253700.0
2005-09-07 09:30:00,48.13,48.47,48.08,48.35,91100.0,42.5354,42.8359,42.4912,42.7298,91100.0
2005-09-07 10:00:00,48.36,48.49,48.3,48.45,224700.0,42.7387,42.8535,42.6856,42.8182,224700.0
2005-09-07 10:30:00,48.46,48.7,48.43,48.57,280700.0,42.827,43.0391,42.8005,42.9242,280700.0
2005-09-07 11:00:00,48.58,48.65,48.49,48.51,153600.0,42.9331,42.9949,42.8535,42.8712,153600.0
2005-09-07 11:30:00,48.51,48.75,48.47,48.74,100100.0,42.8712,43.0833,42.8359,43.0745,100100.0
2005-09-07 12:00:00,48.74,49.0,48.73,48.99,97200.0,43.0745,43.3043,43.0656,43.2954,97200.0
2005-09-07 12:30:00,48.99,49.31,48.95,49.29,88800.0,43.2954,43.5782,43.2601,43.5606,88800.0
2005-09-07 13:00:00,49.29,49.44,49.14,49.42,117200.0,43.5606,43.6931,43.428,43.6754,117200.0
2005-09-07 13:30:00,49.43,49.72,49.41,49.55,173900.0,43.6843,43.9406,43.6666,43.7903,173900.0
2005-09-07 14:00:00,49.56,49.59,49.44,49.54,118300.0,43.7992,43.8257,43.6931,43.7815,118300.0
2005-09-07 14:30:00,49.54,49.8,49.51,49.76,104500.0,43.7815,44.0113,43.755,43.9759,104500.0
2005-09-07 15:00:00,49.75,49.9,49.68,49.78,155300.0,43.9671,44.0996,43.9052,43.9936,155300.0
2005-09-07 15:30:00,49.77,49.78,49.49,49.49,244300.0,43.9848,43.9936,43.7373,43.7373,244300.0
2005-09-08 09:30:00,49.3,49.5,49.16,49.29,102400.0,43.5694,43.7461,43.4457,43.5606,102400.0
2005-09-08 10:00:00,49.3,49.85,49.3,49.79,80300.0,43.5694,44.0555,43.5694,44.0024,80300.0
2005-09-08 10:30:00,49.8,50.0,49.76,49.77,126400.0,44.0113,44.188,43.9759,43.9848,126400.0
2005-09-08 11:00:00,49.78,49.86,49.7,49.73,83000.0,43.9936,44.0643,43.9229,43.9494,83000.0
2005-09-08 11:30:00,49.74,49.75,49.58,49.6,63300.0,43.9582,43.9671,43.8168,43.8345,63300.0
2005-09-08 12:00:00,49.56,49.71,49.53,49.69,54200.0,43.7992,43.9317,43.7727,43.9141,54200.0
2005-09-08 12:30:00,49.69,49.72,49.66,49.68,83500.0,43.9141,43.9406,43.8875,43.9052,83500.0
2005-09-08 13:00:00,49.69,49.73,49.5,49.57,41500.0,43.9141,43.9494,43.7461,43.808,41500.0
2005-09-08 13:30:00,49.56,49.59,49.44,49.45,48500.0,43.7992,43.8257,43.6931,43.702,48500.0
2005-09-08 14:00:00,49.45,49.47,49.29,49.29,82700.0,43.702,43.7196,43.5606,43.5606,82700.0
2005-09-08 14:30:00,49.3,49.33,49.28,49.3,44000.0,43.5694,43.5959,43.5517,43.5694,44000.0
2005-09-08 15:00:00,49.3,49.41,49.25,49.28,89400.0,43.5694,43.6666,43.5252,43.5517,89400.0
2005-09-08 15:30:00,49.28,49.37,49.22,49.35,148600.0,43.5517,43.6313,43.4987,43.6136,148600.0
2005-09-09 09:30:00,49.5,49.7,49.35,49.56,107800.0,43.7461,43.9229,43.6136,43.7992,107800.0
2005-09-09 10:00:00,49.56,49.57,49.4,49.48,77900.0,43.7992,43.808,43.6578,43.7285,77900.0
2005-09-09 10:30:00,49.48,49.52,49.27,49.34,79600.0,43.7285,43.7638,43.5429,43.6047,79600.0
2005-09-09 11:00:00,49.34,49.55,49.33,49.54,61700.0,43.6047,43.7903,43.5959,43.7815,61700.0
2005-09-09 11:30:00,49.54,49.67,49.5,49.56,43100.0,43.7815,43.8964,43.7461,43.7992,43100.0
2005-09-09 12:00:00,49.56,49.58,49.5,49.55,30800.0,43.7992,43.8168,43.7461,43.7903,30800.0
2005-09-09 12:30:00,49.56,49.6,49.54,49.57,38800.0,43.7992,43.8345,43.7815,43.808,38800.0
2005-09-09 13:00:00,49.57,49.6,49.54,49.6,52900.0,43.808,43.8345,43.7815,43.8345,52900.0
2005-09-09 13:30:00,49.6,49.75,49.59,49.65,54000.0,43.8345,43.9671,43.8257,43.8787,54000.0
2005-09-09 14:00:00,49.66,49.73,49.64,49.72,36400.0,43.8875,43.9494,43.8699,43.9406,36400.0
2005-09-09 14:30:00,49.74,49.89,49.7,49.86,57100.0,43.9582,44.0908,43.9229,44.0643,57100.0
2005-09-09 15:00:00,49.86,50.14,49.83,50.03,74600.0,44.0643,44.3118,44.0378,44.2145,74600.0
2005-09-09 15:30:00,50.02,50.03,49.92,50.02,124200.0,44.2057,44.2145,44.1173,44.2057,124200.0
2005-09-12 09:30:00,50.45,50.91,50.3,50.57,150700.0,44.5857,44.9922,44.4532,44.6918,150700.0
2005-09-12 10:00:00,50.56,50.57,50.17,50.18,76300.0,44.6829,44.6918,44.3383,44.3471,76300.0
2005-09-12 10:30:00,50.15,50.16,49.57,49.57,164900.0,44.3206,44.3294,43.808,43.808,164900.0
2005-09-12 11:00:00,49.57,49.7,49.36,49.45,145700.0,43.808,43.9229,43.6224,43.702,145700.0
2005-09-12 11:30:00,49.44,49.48,49.21,49.25,90800.0,43.6931,43.7285,43.4899,43.5252,90800.0
2005-09-12 12:00:00,49.25,49.3,49.11,49.22,87300.0,43.5252,43.5694,43.4015,43.4987,87300.0
2005-09-12 12:30:00,49.2,49.2,48.78,48.9,138700.0,43.481,43.481,43.1098,43.2159,138700.0
2005-09-12 13:00:00,48.89,48.9,48.59,48.65,122300.0,43.207,43.2159,42.9419,42.9949,122300.0
2005-09-12 13:30:00,48.64,48.74,48.6,48.67,110500.0,42.9861,43.0745,42.9508,43.0126,110500.0
2005-09-12 14:00:00,48.67,48.84,48.61,48.82,124400.0,43.0126,43.1629,42.9596,43.1452,124400.0
2005-09-12 14:30:00,48.8,49.02,48.73,48.89,148300.0,43.1275,43.3219,43.0656,43.207,148300.0
2005-09-12 15:00:00,48.88,48.92,48.78,48.81,81400.0,43.1982,43.2336,43.1098,43.1363,81400.0
2005-09-12 15:30:00,48.8,48.84,48.65,48.69,212000.0,43.1275,43.1629,42.9949,43.0303,212000.0
2005-09-13 09:30:00,48.01,48.25,47.35,47.7,287500.0,42.4293,42.6414,41.8461,42.1554,287500.0
2005-09-13 10:00:00,47.67,47.7,47.32,47.42,236500.0,42.1289,42.1554,41.8195,41.9079,236500.0
2005-09-13 10:30:00,47.42,47.45,47.3,47.31,100100.0,41.9079,41.9344,41.8019,41.8107,100100.0
2005-09-13 11:00:00,47.32,47.4,47.23,47.34,192200.0,41.8195,41.8902,41.74,41.8372,192200.0
2005-09-13 11:30:00,47.31,47.35,47.27,47.33,80400.0,41.8107,41.8461,41.7754,41.8284,80400.0
2005-09-13 12:00:00,47.33,47.55,47.3,47.5,174500.0,41.8284,42.0228,41.8019,41.9786,174500.0
2005-09-13 12:30:00,47.51,47.59,47.4,47.56,136700.0,41.9875,42.0582,41.8902,42.0316,136700.0
2005-09-13 13:00:00,47.57,47.57,47.44,47.5,75900.0,42.0405,42.0405,41.9256,41.9786,75900.0
2005-09-13 13:30:00,47.5,47.61,47.49,47.53,145200.0,41.9786,42.0758,41.9698,42.0051,145200.0
2005-09-13 14:00:00,47.52,47.65,47.5,47.57,166700.0,41.9963,42.1112,41.9786,42.0405,166700.0
2005-09-13 14:30:00,47.57,47.72,47.42,47.45,130000.0,42.0405,42.1731,41.9079,41.9344,130000.0
2005-09-13 15:00:00,47.45,47.55,47.45,47.54,216100.0,41.9344,42.0228,41.9344,42.014,216100.0
2005-09-13 15:30:00,47.54,47.54,47.43,47.51,268900.0,42.014,42.014,41.9168,41.9875,268900.0
2005-09-14 09:30:00,47.8,48.05,47.66,47.8,111900.0,42.2438,42.4647,42.12,42.2438,111900.0
2005-09-14 10:00:00,47.81,47.98,47.78,47.94,77500.0,42.2526,42.4028,42.2261,42.3675,77500.0
2005-09-14 10:30:00,47.96,48.1,47.85,47.85,77400.0,42.3852,42.5089,42.2879,42.2879,77400.0
2005-09-14 11:00:00,47.83,47.88,47.8,47.8,53700.0,42.2703,42.3145,42.2438,42.2438,53700.0
2005-09-14 11:30:00,47.8,47.85,47.72,47.8,117200.0,42.2438,42.2879,42.1731,42.2438,117200.0
2005-09-14 12:00:00,47.79,47.97,47.79,47.84,80400.0,42.2349,42.394,42.2349,42.2791,80400.0
2005-09-14 12:30:00,47.84,47.87,47.76,47.76,60000.0,42.2791,42.3056,42.2084,42.2084,60000.0
2005-09-14 13:00:00,47.78,47.9,47.75,47.8,52200.0,42.2261,42.3321,42.1996,42.2438,52200.0
2005-09-14 13:30:00,47.8,47.8,47.73,47.78,56000.0,42.2438,42.2438,42.1819,42.2261,56000.0
2005-09-14 14:00:00,47.79,47.85,47.72,47.77,86200.0,42.2349,42.2879,42.1731,42.2172,86200.0
2005-09-14 14:30:00,47.77,47.8,47.76,47.79,73000.0,42.2172,42.2438,42.2084,42.2349,73000.0
2005-09-14 15:00:00,47.79,47.81,47.72,47.75,100100.0,42.2349,42.2526,42.1731,42.1996,100100.0
2005-09-14 15:30:00,47.76,47.8,47.71,47.76,146400.0,42.2084,42.2438,42.1642,42.2084,146400.0
2005-09-15 09:30:00,47.79,48.45,47.79,48.29,115000.0,42.2349,42.8182,42.2349,42.6768,115000.0
2005-09-15 10:00:00,48.29,48.89,48.22,48.63,141500.0,42.6768,43.207,42.6149,42.9773,141500.0
2005-09-15 10:30:00,48.61,48.65,48.37,48.41,103600.0,42.9596,42.9949,42.7475,42.7828,103600.0
2005-09-15 11:00:00,48.43,48.51,48.36,48.45,79200.0,42.8005,42.8712,42.7387,42.8182,79200.0
2005-09-15 11:30:00,48.45,48.66,48.41,48.58,49000.0,42.8182,43.0038,42.7828,42.9331,49000.0
2005-09-15 12:00:00,48.56,48.7,48.4,48.67,70300.0,42.9154,43.0391,42.774,43.0126,70300.0
2005-09-15 12:30:00,48.68,49.05,48.66,49.05,94600.0,43.0215,43.3485,43.0038,43.3485,94600.0
2005-09-15 13:00:00,49.04,49.06,48.93,49.0,120600.0,43.3396,43.3573,43.2424,43.3043,120600.0
2005-09-15 13:30:00,49.01,49.12,48.96,49.09,64300.0,43.3131,43.4103,43.2689,43.3838,64300.0
2005-09-15 14:00:00,49.09,49.24,49.09,49.1,99300.0,43.3838,43.5164,43.3838,43.3926,99300.0
2005-09-15 14:30:00,49.09,49.09,48.82,48.86,104500.0,43.3838,43.3838,43.1452,43.1805,104500.0
2005-09-15 15:00:00,48.86,49.0,48.86,48.99,62400.0,43.1805,43.3043,43.1805,43.2954,62400.0
2005-09-15 15:30:00,48.99,49.01,48.88,48.93,88300.0,43.2954,43.3131,43.1982,43.2424,88300.0
2005-09-16 09:30:00,49.35,49.65,49.11,49.26,249400.0,43.6136,43.8787,43.4015,43.534,249400.0
2005-09-16 10:00:00,49.26,49.58,49.24,49.44,97900.0,43.534,43.8168,43.5164,43.6931,97900.0
2005-09-16 10:30:00,49.4,49.4,49.29,49.34,67500.0,43.6578,43.6578,43.5606,43.6047,67500.0
2005-09-16 11:00:00,49.34,49.35,49.14,49.24,82400.0,43.6047,43.6136,43.428,43.5164,82400.0
2005-09-16 11:30:00,49.24,49.24,48.94,48.95,56600.0,43.5164,43.5164,43.2512,43.2601,56600.0
2005-09-16 12:00:00,48.96,49.08,48.96,49.05,25000.0,43.2689,43.375,43.2689,43.3485,25000.0
2005-09-16 12:30:00,49.06,49.18,48.99,49.16,31800.0,43.3573,43.4633,43.2954,43.4457,31800.0
2005-09-16 13:00:00,49.16,49.46,49.16,49.34,64800.0,43.4457,43.7108,43.4457,43.6047,64800.0
2005-09-16 13:30:00,49.33,49.33,49.18,49.18,36400.0,43.5959,43.5959,43.4633,43.4633,36400.0
2005-09-16 14:00:00,49.19,49.26,49.17,49.21,47600.0,43.4722,43.534,43.4545,43.4899,47600.0
2005-09-16 14:30:00,49.2,49.2,49.0,49.01,92800.0,43.481,43.481,43.3043,43.3131,92800.0
2005-09-16 15:00:00,49.02,49.12,49.02,49.1,68500.0,43.3219,43.4103,43.3219,43.3926,68500.0
2005-09-16 15:30:00,49.11,49.12,48.99,48.99,111600.0,43.4015,43.4103,43.2954,43.2954,111600.0
2005-09-19 09:30:00,48.85,48.85,48.37,48.57,87000.0,43.1717,43.1717,42.7475,42.9242,87000.0
2005-09-19 10:00:00,48.57,48.58,48.18,48.2,76200.0,42.9242,42.9331,42.5796,42.5973,76200.0
2005-09-19 10:30:00,48.2,48.39,48.08,48.24,91000.0,42.5973,42.7652,42.4912,42.6326,91000.0
2005-09-19 11:00:00,48.24,48.24,48.0,48.04,32000.0,42.6326,42.6326,42.4205,42.4559,32000.0
2005-09-19 11:30:00,48.03,48.09,48.02,48.09,44900.0,42.447,42.5,42.4382,42.5,44900.0
2005-09-19 12:00:00,48.09,48.2,48.07,48.14,47200.0,42.5,42.5973,42.4824,42.5442,47200.0
2005-09-19 12:30:00,48.12,48.2,48.09,48.16,32000.0,42.5266,42.5973,42.5,42.5619,32000.0
2005-09-19 13:00:00,48.16,48.3,48.14,48.27,29000.0,42.5619,42.6856,42.5442,42.6591,29000.0
2005-09-19 13:30:00,48.27,48.31,48.22,48.23,17600.0,42.6591,42.6945,42.6149,42.6238,17600.0
2005-09-19 14:00:00,48.22,48.22,47.86,47.92,60900.0,42.6149,42.6149,42.2968,42.3498,60900.0
2005-09-19 14:30:00,47.92,47.98,47.88,47.96,62300.0,42.3498,42.4028,42.3145,42.3852,62300.0
2005-09-19 15:00:00,47.97,48.07,47.97,47.99,49200.0,42.394,42.4824,42.394,42.4117,49200.0
2005-09-19 15:30:00,48.0,48.16,48.0,48.09,77300.0,42.4205,42.5619,42.4205,42.5,77300.0
2005-09-20 09:30:00,48.12,48.3,48.0,48.16,62800.0,42.5266,42.6856,42.4205,42.5619,62800.0
2005-09-20 10:00:00,48.16,48.23,48.1,48.16,208100.0,42.5619,42.6238,42.5089,42.5619,208100.0
2005-09-20 10:30:00,48.17,48.3,48.17,48.19,70200.0,42.5707,42.6856,42.5707,42.5884,70200.0
2005-09-20 11:00:00,48.19,48.25,48.12,48.13,82000.0,42.5884,42.6414,42.5266,42.5354,82000.0
2005-09-20 11:30:00,48.13,48.14,47.79,47.8,105200.0,42.5354,42.5442,42.2349,42.2438,105200.0
2005-09-20 12:00:00,47.8,47.84,47.56,47.61,121300.0,42.2438,42.2791,42.0316,42.0758,121300.0
2005-09-20 12:30:00,47.61,47.63,47.41,47.41,107000.0,42.0758,42.0935,41.8991,41.8991,107000.0
2005-09-20 13:00:00,47.42,47.45,47.34,47.36,129000.0,41.9079,41.9344,41.8372,41.8549,129000.0
2005-09-20 13:30:00,47.36,47.46,47.31,47.35,58600.0,41.8549,41.9433,41.8107,41.8461,58600.0
2005-09-20 14:00:00,47.35,47.38,47.03,47.03,115500.0,41.8461,41.8726,41.5633,41.5633,115500.0
2005-09-20 14:30:00,47.03,47.34,47.02,47.03,151200.0,41.5633,41.8372,41.5544,41.5633,151200.0
2005-09-20 15:00:00,47.01,47.02,46.62,47.02,323600.0,41.5456,41.5544,41.2009,41.5544,323600.0
2005-09-20 15:30:00,47.0,47.03,46.9,46.9,261200.0,41.5367,41.5633,41.4484,41.4484,261200.0
2005-09-21 09:30:00,46.95,46.95,46.61,46.64,183300.0,41.4926,41.4926,41.1921,41.2186,183300.0
2005-09-21 10:00:00,46.64,46.89,46.58,46.63,101100.0,41.2186,41.4395,41.1656,41.2098,101100.0
2005-09-21 10:30:00,46.63,47.39,46.63,47.34,94200.0,41.2098,41.8814,41.2098,41.8372,94200.0
2005-09-21 11:00:00,47.34,47.42,47.15,47.4,128700.0,41.8372,41.9079,41.6693,41.8902,128700.0
2005-09-21 11:30:00,47.4,47.58,47.39,47.43,90800.0,41.8902,42.0493,41.8814,41.9168,90800.0
2005-09-21 12:00:00,47.42,47.55,47.4,47.41,69200.0,41.9079,42.0228,41.8902,41.8991,69200.0
2005-09-21 12:30:00,47.4,47.4,47.24,47.35,50900.0,41.8902,41.8902,41.7488,41.8461,50900.0
2005-09-21 13:00:00,47.36,47.49,47.36,47.47,46400.0,41.8549,41.9698,41.8549,41.9521,46400.0
2005-09-21 13:30:00,47.46,47.46,47.27,47.3,59000.0,41.9433,41.9433,41.7754,41.8019,59000.0
2005-09-21 14:00:00,47.3,47.51,47.3,47.5,66900.0,41.8019,41.9875,41.8019,41.9786,66900.0
2005-09-21 14:30:00,47.51,47.56,47.45,47.54,114100.0,41.9875,42.0316,41.9344,42.014,114100.0
2005-09-21 15:00:00,47.57,47.57,47.38,47.44,73800.0,42.0405,42.0405,41.8726,41.9256,73800.0
2005-09-21 15:30:00,47.42,47.51,47.29,47.31,100200.0,41.9079,41.9875,41.793,41.8107,100200.0
2005-09-22 09:30:00,47.25,47.69,47.25,47.66,63900.0,41.7577,42.1465,41.7577,42.12,63900.0
2005-09-22 10:00:00,47.67,47.99,47.66,47.89,121200.0,42.1289,42.4117,42.12,42.3233,121200.0
2005-09-22 10:30:00,47.9,48.05,47.89,48.03,57800.0,42.3321,42.4647,42.3233,42.447,57800.0
2005-09-22 11:00:00,48.04,48.08,47.9,47.92,63900.0,42.4559,42.4912,42.3321,42.3498,63900.0
2005-09-22 11:30:00,47.93,47.93,47.78,47.83,31500.0,42.3586,42.3586,42.2261,42.2703,31500.0
2005-09-22 12:00:00,47.83,47.87,47.75,47.87,35700.0,42.2703,42.3056,42.1996,42.3056,35700.0
2005-09-22 12:30:00,47.88,47.89,47.75,47.76,27500.0,42.3145,42.3233,42.1996,42.2084,27500.0
2005-09-22 13:00:00,47.77,47.77,47.65,47.7,144300.0,42.2172,42.2172,42.1112,42.1554,144300.0
2005-09-22 13:30:00,47.65,47.74,47.6,47.69,146300.0,42.1112,42.1907,42.067,42.1465,146300.0
2005-09-22 14:00:00,47.68,47.71,47.62,47.64,27500.0,42.1377,42.1642,42.0847,42.1023,27500.0
2005-09-22 14:30:00,47.62,47.73,47.61,47.67,31800.0,42.0847,42.1819,42.0758,42.1289,31800.0
2005-09-22 15:00:00,47.68,47.71,47.62,47.63,68300.0,42.1377,42.1642,42.0847,42.0935,68300.0
2005-09-22 15:30:00,47.63,47.63,47.38,47.48,180500.0,42.0935,42.0935,41.8726,41.9609,180500.0
2005-09-23 09:30:00,47.4,47.8,47.4,47.71,175800.0,41.8902,42.2438,41.8902,42.1642,175800.0
2005-09-23 10:00:00,47.73,48.26,47.7,48.2,464900.0,42.1819,42.6503,42.1554,42.5973,464900.0
2005-09-23 10:30:00,48.2,48.3,48.03,48.21,225000.0,42.5973,42.6856,42.447,42.6061,225000.0
2005-09-23 11:00:00,48.21,48.4,47.82,47.82,219800.0,42.6061,42.774,42.2614,42.2614,219800.0
2005-09-23 11:30:00,47.85,48.26,47.81,48.14,90500.0,42.2879,42.6503,42.2526,42.5442,90500.0
2005-09-23 12:00:00,48.13,48.15,48.06,48.09,88000.0,42.5354,42.5531,42.4735,42.5,88000.0
2005-09-23 12:30:00,48.08,48.1,48.01,48.09,91600.0,42.4912,42.5089,42.4293,42.5,91600.0
2005-09-23 13:00:00,48.06,48.46,48.05,48.32,157100.0,42.4735,42.827,42.4647,42.7033,157100.0
2005-09-23 13:30:00,48.32,48.87,48.27,48.87,150300.0,42.7033,43.1894,42.6591,43.1894,150300.0
2005-09-23 14:00:00,48.87,49.04,48.59,48.72,126300.0,43.1894,43.3396,42.9419,43.0568,126300.0
2005-09-23 14:30:00,48.72,48.72,48.23,48.34,125400.0,43.0568,43.0568,42.6238,42.721,125400.0
2005-09-23 15:00:00,48.34,48.34,48.08,48.09,160600.0,42.721,42.721,42.4912,42.5,160600.0
2005-09-23 15:30:00,48.09,48.09,47.82,47.85,184500.0,42.5,42.5,42.2614,42.2879,184500.0
2005-09-26 09:30:00,47.81,48.25,47.51,47.62,279600.0,42.2526,42.6414,41.9875,42.0847,279600.0
2005-09-26 10:00:00,47.66,48.48,47.66,48.4,141500.0,42.12,42.8447,42.12,42.774,141500.0
2005-09-26 10:30:00,48.4,48.44,48.1,48.43,88600.0,42.774,42.8094,42.5089,42.8005,88600.0
2005-09-26 11:00:00,48.43,48.81,48.42,48.77,69000.0,42.8005,43.1363,42.7917,43.101,69000.0
2005-09-26 11:30:00,48.77,48.77,48.32,48.47,69600.0,43.101,43.101,42.7033,42.8359,69600.0
2005-09-26 12:00:00,48.47,48.73,48.46,48.73,68700.0,42.8359,43.0656,42.827,43.0656,68700.0
2005-09-26 12:30:00,48.72,48.83,48.53,48.83,78300.0,43.0568,43.154,42.8889,43.154,78300.0
2005-09-26 13:00:00,48.83,48.87,48.4,48.47,71300.0,43.154,43.1894,42.774,42.8359,71300.0
2005-09-26 13:30:00,48.48,48.55,48.41,48.46,81900.0,42.8447,42.9066,42.7828,42.827,81900.0
2005-09-26 14:00:00,48.44,48.48,48.36,48.45,37400.0,42.8094,42.8447,42.7387,42.8182,37400.0
2005-09-26 14:30:00,48.43,48.48,48.38,48.46,40600.0,42.8005,42.8447,42.7563,42.827,40600.0
2005-09-26 15:00:00,48.46,48.47,48.4,48.45,75300.0,42.827,42.8359,42.774,42.8182,75300.0
2005-09-26 15:30:00,48.44,48.5,48.41,48.41,104800.0,42.8094,42.8624,42.7828,42.7828,104800.0
2005-09-27 09:30:00,48.92,49.35,48.24,48.39,394100.0,43.2336,43.6136,42.6326,42.7652,394100.0
2005-09-27 10:00:00,48.39,48.96,48.34,48.65,113400.0,42.7652,43.2689,42.721,42.9949,113400.0
2005-09-27 10:30:00,48.65,49.04,48.65,48.77,106400.0,42.9949,43.3396,42.9949,43.101,106400.0
2005-09-27 11:00:00,48.76,48.8,48.64,48.76,64900.0,43.0922,43.1275,42.9861,43.0922,64900.0
2005-09-27 11:30:00,48.77,48.94,48.77,48.94,58000.0,43.101,43.2512,43.101,43.2512,58000.0
2005-09-27 12:00:00,48.94,49.03,48.88,48.97,59300.0,43.2512,43.3308,43.1982,43.2778,59300.0
2005-09-27 12:30:00,48.98,49.67,48.98,49.62,184200.0,43.2866,43.8964,43.2866,43.8522,184200.0
2005-09-27 13:00:00,49.64,49.7,49.39,49.39,176500.0,43.8699,43.9229,43.6489,43.6489,176500.0
2005-09-27 13:30:00,49.4,49.87,49.34,49.73,115500.0,43.6578,44.0731,43.6047,43.9494,115500.0
2005-09-27 14:00:00,49.75,49.78,49.24,49.48,124500.0,43.9671,43.9936,43.5164,43.7285,124500.0
2005-09-27 14:30:00,49.48,49.72,49.37,49.7,167500.0,43.7285,43.9406,43.6313,43.9229,167500.0
2005-09-27 15:00:00,49.7,49.72,49.49,49.65,136500.0,43.9229,43.9406,43.7373,43.8787,136500.0
2005-09-27 15:30:00,49.64,49.7,49.39,49.45,198200.0,43.8699,43.9229,43.6489,43.702,198200.0
2005-09-28 09:30:00,49.69,49.9,49.58,49.75,119800.0,43.9141,44.0996,43.8168,43.9671,119800.0
2005-09-28 10:00:00,49.74,49.75,49.5,49.64,78000.0,43.9582,43.9671,43.7461,43.8699,78000.0
2005-09-28 10:30:00,49.64,49.65,49.47,49.49,102900.0,43.8699,43.8787,43.7196,43.7373,102900.0
2005-09-28 11:00:00,49.48,49.49,49.24,49.24,101100.0,43.7285,43.7373,43.5164,43.5164,101100.0
2005-09-28 11:30:00,49.23,49.25,49.0,49.01,105600.0,43.5075,43.5252,43.3043,43.3131,105600.0
2005-09-28 12:00:00,49.01,49.01,48.86,48.94,96400.0,43.3131,43.3131,43.1805,43.2512,96400.0
2005-09-28 12:30:00,48.93,49.04,48.88,49.04,41600.0,43.2424,43.3396,43.1982,43.3396,41600.0
2005-09-28 13:00:00,49.04,49.2,49.02,49.17,25700.0,43.3396,43.481,43.3219,43.4545,25700.0
2005-09-28 13:30:00,49.17,49.2,48.98,49.2,28600.0,43.4545,43.481,43.2866,43.481,28600.0
2005-09-28 14:00:00,49.21,49.5,49.2,49.5,27600.0,43.4899,43.7461,43.481,43.7461,27600.0
2005-09-28 14:30:00,49.49,49.53,49.34,49.4,38300.0,43.7373,43.7727,43.6047,43.6578,38300.0
2005-09-28 15:00:00,49.4,49.43,49.21,49.21,114400.0,43.6578,43.6843,43.4899,43.4899,114400.0
2005-09-28 15:30:00,49.2,49.21,49.12,49.14,58000.0,43.481,43.4899,43.4103,43.428,58000.0
2005-09-29 09:30:00,48.2,48.72,47.5,47.5,170700.0,42.5973,43.0568,41.9786,41.9786,170700.0
2005-09-29 10:00:00,47.65,48.0,47.5,47.83,248600.0,42.1112,42.4205,41.9786,42.2703,248600.0
2005-09-29 10:30:00,47.85,48.45,47.8,48.15,219700.0,42.2879,42.8182,42.2438,42.5531,219700.0
2005-09-29 11:00:00,48.14,48.3,48.08,48.14,75100.0,42.5442,42.6856,42.4912,42.5442,75100.0
2005-09-29 11:30:00,48.14,48.52,48.13,48.29,81200.0,42.5442,42.8801,42.5354,42.6768,81200.0
2005-09-29 12:00:00,48.3,48.35,48.18,48.2,104300.0,42.6856,42.7298,42.5796,42.5973,104300.0
2005-09-29 12:30:00,48.19,48.24,48.07,48.24,127300.0,42.5884,42.6326,42.4824,42.6326,127300.0
2005-09-29 13:00:00,48.24,48.5,48.23,48.5,82200.0,42.6326,42.8624,42.6238,42.8624,82200.0
2005-09-29 13:30:00,48.51,48.61,48.46,48.5,60500.0,42.8712,42.9596,42.827,42.8624,60500.0
2005-09-29 14:00:00,48.5,48.71,48.5,48.59,95500.0,42.8624,43.048,42.8624,42.9419,95500.0
2005-09-29 14:30:00,48.59,48.64,48.45,48.48,78100.0,42.9419,42.9861,42.8182,42.8447,78100.0
2005-09-29 15:00:00,48.48,48.48,48.37,48.48,86200.0,42.8447,42.8447,42.7475,42.8447,86200.0
2005-09-29 15:30:00,48.49,48.63,48.48,48.6,105600.0,42.8535,42.9773,42.8447,42.9508,105600.0
2005-09-30 09:30:00,48.6,48.66,48.3,48.51,199900.0,42.9508,43.0038,42.6856,42.8712,199900.0
2005-09-30 10:00:00,48.5,48.91,48.47,48.59,257500.0,42.8624,43.2247,42.8359,42.9419,257500.0
2005-09-30 10:30:00,48.59,48.71,48.45,48.65,301100.0,42.9419,43.048,42.8182,42.9949,301100.0
2005-09-30 11:00:00,48.62,48.7,48.58,48.61,114600.0,42.9684,43.0391,42.9331,42.9596,114600.0
2005-09-30 11:30:00,48.63,48.77,48.6,48.63,82200.0,42.9773,43.101,42.9508,42.9773,82200.0
2005-09-30 12:00:00,48.63,48.68,48.59,48.68,50900.0,42.9773,43.0215,42.9419,43.0215,50900.0
2005-09-30 12:30:00,48.68,48.68,48.55,48.59,99100.0,43.0215,43.0215,42.9066,42.9419,99100.0
2005-09-30 13:00:00,48.6,48.6,48.44,48.45,84100.0,42.9508,42.9508,42.8094,42.8182,84100.0
2005-09-30 13:30:00,48.46,48.47,48.4,48.4,110300.0,42.827,42.8359,42.774,42.774,110300.0
2005-09-30 14:00:00,48.4,48.4,48.02,48.17,124800.0,42.774,42.774,42.4382,42.5707,124800.0
2005-09-30 14:30:00,48.18,48.2,48.03,48.18,91300.0,42.5796,42.5973,42.447,42.5796,91300.0
2005-09-30 15:00:00,48.18,48.18,47.89,47.89,192000.0,42.5796,42.5796,42.3233,42.3233,192000.0
2005-09-30 15:30:00,47.9,47.96,47.78,47.8,262800.0,42.3321,42.3852,42.2261,42.2438,262800.0
2005-10-03 09:30:00,47.88,47.88,47.36,47.49,200500.0,42.3145,42.3145,41.8549,41.9698,200500.0
2005-10-03 10:00:00,47.49,47.49,47.15,47.29,246500.0,41.9698,41.9698,41.6693,41.793,246500.0
2005-10-03 10:30:00,47.28,47.71,47.26,47.65,170800.0,41.7842,42.1642,41.7665,42.1112,170800.0
2005-10-03 11:00:00,47.66,47.87,47.63,47.73,87300.0,42.12,42.3056,42.0935,42.1819,87300.0
2005-10-03 11:30:00,47.73,47.73,47.53,47.62,165700.0,42.1819,42.1819,42.0051,42.0847,165700.0
2005-10-03 12:00:00,47.62,47.73,47.55,47.7,63200.0,42.0847,42.1819,42.0228,42.1554,63200.0
2005-10-03 12:30:00,47.7,47.94,47.67,47.93,93400.0,42.1554,42.3675,42.1289,42.3586,93400.0
2005-10-03 13:00:00,47.93,48.1,47.92,47.94,121700.0,42.3586,42.5089,42.3498,42.3675,121700.0
2005-10-03 13:30:00,47.95,48.09,47.92,47.99,82600.0,42.3763,42.5,42.3498,42.4117,82600.0
2005-10-03 14:00:00,47.99,48.22,47.98,48.17,157400.0,42.4117,42.6149,42.4028,42.5707,157400.0
2005-10-03 14:30:00,48.16,48.42,48.13,48.4,136200.0,42.5619,42.7917,42.5354,42.774,136200.0
2005-10-03 15:00:00,48.4,48.61,48.34,48.35,281400.0,42.774,42.9596,42.721,42.7298,281400.0
2005-10-03 15:30:00,48.35,48.51,48.35,48.5,287900.0,42.7298,42.8712,42.7298,42.8624,287900.0
2005-10-04 09:30:00,48.5,48.74,48.5,48.57,185700.0,42.8624,43.0745,42.8624,42.9242,185700.0
2005-10-04 10:00:00,48.54,48.65,48.4,48.42,313300.0,42.8977,42.9949,42.774,42.7917,313300.0
2005-10-04 10:30:00,48.42,48.43,48.14,48.3,184900.0,42.7917,42.8005,42.5442,42.6856,184900.0
2005-10-04 11:00:00,48.29,48.32,47.94,47.98,119000.0,42.6768,42.7033,42.3675,42.4028,119000.0
2005-10-04 11:30:00,47.98,48.08,47.84,47.87,206200.0,42.4028,42.4912,42.2791,42.3056,206200.0
2005-10-04 12:00:00,47.86,47.86,47.6,47.71,172200.0,42.2968,42.2968,42.067,42.1642,172200.0
2005-10-04 12:30:00,47.71,47.77,47.5,47.74,141900.0,42.1642,42.2172,41.9786,42.1907,141900.0
2005-10-04 13:00:00,47.74,47.92,47.64,47.92,83600.0,42.1907,42.3498,42.1023,42.3498,83600.0
2005-10-04 13:30:00,47.93,47.94,47.64,47.69,137200.0,42.3586,42.3675,42.1023,42.1465,137200.0
2005-10-04 14:00:00,47.69,47.74,47.55,47.57,142800.0,42.1465,42.1907,42.0228,42.0405,142800.0
2005-10-04 14:30:00,47.57,47.73,47.5,47.5,126900.0,42.0405,42.1819,41.9786,41.9786,126900.0
2005-10-04 15:00:00,47.5,47.65,47.37,47.38,202900.0,41.9786,42.1112,41.8637,41.8726,202900.0
2005-10-04 15:30:00,47.38,47.52,47.2,47.31,169300.0,41.8726,41.9963,41.7135,41.8107,169300.0
2005-10-05 09:30:00,47.37,47.66,47.22,47.32,148400.0,41.8637,42.12,41.7312,41.8195,148400.0
2005-10-05 10:00:00,47.33,47.33,47.14,47.16,231600.0,41.8284,41.8284,41.6605,41.6781,231600.0
2005-10-05 10:30:00,47.16,47.35,47.05,47.35,177100.0,41.6781,41.8461,41.5809,41.8461,177100.0
2005-10-05 11:00:00,47.35,47.35,47.0,47.0,350900.0,41.8461,41.8461,41.5367,41.5367,350900.0
2005-10-05 11:30:00,47.01,47.01,46.8,46.88,101900.0,41.5456,41.5456,41.36,41.4307,101900.0
2005-10-05 12:00:00,46.88,46.99,46.83,46.96,136400.0,41.4307,41.5279,41.3865,41.5014,136400.0
2005-10-05 12:30:00,46.97,46.97,46.68,46.71,74500.0,41.5102,41.5102,41.2539,41.2805,74500.0
2005-10-05 13:00:00,46.71,46.8,46.7,46.76,98500.0,41.2805,41.36,41.2716,41.3246,98500.0
2005-10-05 13:30:00,46.76,46.77,46.44,46.55,131500.0,41.3246,41.3335,41.0418,41.1391,131500.0
2005-10-05 14:00:00,46.54,46.55,46.31,46.31,130700.0,41.1302,41.1391,40.9269,40.9269,130700.0
2005-10-05 14:30:00,46.31,46.31,45.9,46.01,243900.0,40.9269,40.9269,40.5646,40.6618,243900.0
2005-10-05 15:00:00,46.0,46.27,46.0,46.09,150200.0,40.653,40.8916,40.653,40.7325,150200.0
2005-10-05 15:30:00,46.1,46.1,45.6,45.65,337600.0,40.7414,40.7414,40.2995,40.3437,337600.0
2005-10-06 09:30:00,44.7,45.67,44.7,45.48,199300.0,39.5041,40.3613,39.5041,40.1934,199300.0
2005-10-06 10:00:00,45.48,45.48,44.95,45.24,196000.0,40.1934,40.1934,39.725,39.9813,196000.0
2005-10-06 10:30:00,45.24,45.73,45.08,45.39,179500.0,39.9813,40.4144,39.8399,40.1139,179500.0
2005-10-06 11:00:00,45.44,45.73,45.36,45.72,77900.0,40.1581,40.4144,40.0874,40.4055,77900.0
2005-10-06 11:30:00,45.73,45.99,45.6,45.98,89300.0,40.4144,40.6441,40.2995,40.6353,89300.0
2005-10-06 12:00:00,45.98,46.04,45.8,45.81,64600.0,40.6353,40.6883,40.4762,40.4851,64600.0
2005-10-06 12:30:00,45.83,45.96,45.8,45.91,61200.0,40.5027,40.6176,40.4762,40.5734,61200.0
2005-10-06 13:00:00,45.93,46.0,45.78,45.78,81900.0,40.5911,40.653,40.4586,40.4586,81900.0
2005-10-06 13:30:00,45.78,45.83,45.52,45.53,48100.0,40.4586,40.5027,40.2288,40.2376,48100.0
2005-10-06 14:00:00,45.52,45.57,45.37,45.51,68500.0,40.2288,40.273,40.0962,40.2199,68500.0
2005-10-06 14:30:00,45.51,45.72,45.49,45.66,153800.0,40.2199,40.4055,40.2023,40.3525,153800.0
2005-10-06 15:00:00,45.67,45.74,45.5,45.5,143900.0,40.3613,40.4232,40.2111,40.2111,143900.0
2005-10-06 15:30:00,45.5,45.6,45.24,45.53,393200.0,40.2111,40.2995,39.9813,40.2376,393200.0
2005-10-07 09:30:00,45.61,46.41,45.61,46.0,141300.0,40.3083,41.0153,40.3083,40.653,141300.0
2005-10-07 10:00:00,45.98,46.08,45.65,45.65,237700.0,40.6353,40.7237,40.3437,40.3437,237700.0
2005-10-07 10:30:00,45.66,45.73,45.34,45.54,181400.0,40.3525,40.4144,40.0697,40.2465,181400.0
2005-10-07 11:00:00,45.54,45.65,45.5,45.57,71300.0,40.2465,40.3437,40.2111,40.273,71300.0
2005-10-07 11:30:00,45.57,45.58,45.42,45.51,109000.0,40.273,40.2818,40.1404,40.2199,109000.0
2005-10-07 12:00:00,45.51,45.54,45.31,45.43,92500.0,40.2199,40.2465,40.0432,40.1492,92500.0
2005-10-07 12:30:00,45.43,45.59,45.41,45.53,65400.0,40.1492,40.2906,40.1316,40.2376,65400.0
2005-10-07 13:00:00,45.53,45.75,45.48,45.57,75300.0,40.2376,40.432,40.1934,40.273,75300.0
2005-10-07 13:30:00,45.6,45.67,45.49,45.58,43100.0,40.2995,40.3613,40.2023,40.2818,43100.0
2005-10-07 14:00:00,45.58,45.71,45.51,45.55,54100.0,40.2818,40.3967,40.2199,40.2553,54100.0
2005-10-07 14:30:00,45.54,45.73,45.52,45.68,82800.0,40.2465,40.4144,40.2288,40.3702,82800.0
2005-10-07 15:00:00,45.66,45.68,45.43,45.51,322300.0,40.3525,40.3702,40.1492,40.2199,322300.0
2005-10-07 15:30:00,45.51,45.71,45.42,45.56,231000.0,40.2199,40.3967,40.1404,40.2641,231000.0
2005-10-10 09:30:00,45.71,46.02,45.6,45.85,152000.0,40.3967,40.6707,40.2995,40.5204,152000.0
2005-10-10 10:00:00,45.85,45.85,45.35,45.35,92100.0,40.5204,40.5204,40.0785,40.0785,92100.0
2005-10-10 10:30:00,45.37,45.73,45.37,45.68,139000.0,40.0962,40.4144,40.0962,40.3702,139000.0
2005-10-10 11:00:00,45.68,45.92,45.68,45.85,110600.0,40.3702,40.5823,40.3702,40.5204,110600.0
2005-10-10 11:30:00,45.89,45.89,45.71,45.72,84200.0,40.5558,40.5558,40.3967,40.4055,84200.0
2005-10-10 12:00:00,45.73,45.8,45.69,45.74,126500.0,40.4144,40.4762,40.379,40.4232,126500.0
2005-10-10 12:30:00,45.74,45.93,45.74,45.87,104900.0,40.4232,40.5911,40.4232,40.5381,104900.0
2005-10-10 13:00:00,45.87,45.9,45.79,45.8,76400.0,40.5381,40.5646,40.4674,40.4762,76400.0
2005-10-10 13:30:00,45.8,45.85,45.8,45.81,76100.0,40.4762,40.5204,40.4762,40.4851,76100.0
2005-10-10 14:00:00,45.82,45.82,45.73,45.73,93800.0,40.4939,40.4939,40.4144,40.4144,93800.0
2005-10-10 14:30:00,45.73,45.88,45.71,45.87,154400.0,40.4144,40.5469,40.3967,40.5381,154400.0
2005-10-10 15:00:00,45.87,45.96,45.77,45.88,196500.0,40.5381,40.6176,40.4497,40.5469,196500.0
2005-10-10 15:30:00,45.88,46.05,45.88,45.89,248200.0,40.5469,40.6972,40.5469,40.5558,248200.0
2005-10-11 09:30:00,46.11,46.74,46.11,46.5,169700.0,40.7502,41.307,40.7502,41.0949,169700.0
2005-10-11 10:00:00,46.5,46.56,46.13,46.33,122300.0,41.0949,41.1479,40.7679,40.9446,122300.0
2005-10-11 10:30:00,46.33,46.4,46.12,46.28,115000.0,40.9446,41.0065,40.759,40.9004,115000.0
2005-10-11 11:00:00,46.26,46.28,46.1,46.1,64300.0,40.8828,40.9004,40.7414,40.7414,64300.0
2005-10-11 11:30:00,46.09,46.1,45.98,46.04,61400.0,40.7325,40.7414,40.6353,40.6883,61400.0
2005-10-11 12:00:00,46.04,46.05,45.55,45.65,55300.0,40.6883,40.6972,40.2553,40.3437,55300.0
2005-10-11 12:30:00,45.62,45.8,45.58,45.66,58600.0,40.3172,40.4762,40.2818,40.3525,58600.0
2005-10-11 13:00:00,45.66,45.8,45.56,45.8,57600.0,40.3525,40.4762,40.2641,40.4762,57600.0
2005-10-11 13:30:00,45.8,45.86,45.69,45.73,54100.0,40.4762,40.5293,40.379,40.4144,54100.0
2005-10-11 14:00:00,45.73,45.93,45.62,45.84,95900.0,40.4144,40.5911,40.3172,40.5116,95900.0
2005-10-11 14:30:00,45.82,46.07,45.76,45.94,85200.0,40.4939,40.7148,40.4409,40.6,85200.0
2005-10-11 15:00:00,45.95,46.07,45.8,45.81,53700.0,40.6088,40.7148,40.4762,40.4851,53700.0
2005-10-11 15:30:00,45.8,45.82,45.69,45.74,85100.0,40.4762,40.4939,40.379,40.4232,85100.0
2005-10-12 09:30:00,45.6,45.89,45.36,45.85,114600.0,40.2995,40.5558,40.0874,40.5204,114600.0
2005-10-12 10:00:00,45.9,45.99,45.48,45.6,79200.0,40.5646,40.6441,40.1934,40.2995,79200.0
2005-10-12 10:30:00,45.6,45.6,45.18,45.19,150600.0,40.2995,40.2995,39.9283,39.9371,150600.0
2005-10-12 11:00:00,45.2,45.25,45.0,45.17,145900.0,39.946,39.9902,39.7692,39.9195,145900.0
2005-10-12 11:30:00,45.17,45.19,44.76,44.81,75200.0,39.9195,39.9371,39.5571,39.6013,75200.0
2005-10-12 12:00:00,44.82,44.9,44.67,44.71,103500.0,39.6101,39.6808,39.4776,39.5129,103500.0
2005-10-12 12:30:00,44.71,44.84,44.63,44.66,69600.0,39.5129,39.6278,39.4422,39.4687,69600.0
2005-10-12 13:00:00,44.65,44.72,44.53,44.61,64300.0,39.4599,39.5218,39.3539,39.4246,64300.0
2005-10-12 13:30:00,44.61,44.73,44.55,44.68,82100.0,39.4246,39.5306,39.3715,39.4864,82100.0
2005-10-12 14:00:00,44.67,44.81,44.35,44.41,151600.0,39.4776,39.6013,39.1948,39.2478,151600.0
2005-10-12 14:30:00,44.41,44.5,44.14,44.25,281900.0,39.2478,39.3273,39.0092,39.1064,281900.0
2005-10-12 15:00:00,44.26,44.53,44.21,44.52,166100.0,39.1152,39.3539,39.0711,39.345,166100.0
2005-10-12 15:30:00,44.49,44.5,44.31,44.36,540200.0,39.3185,39.3273,39.1594,39.2036,540200.0
2005-10-13 09:30:00,43.9,44.57,43.68,43.79,192200.0,38.7971,39.3892,38.6027,38.6999,192200.0
2005-10-13 10:00:00,43.8,43.8,43.05,43.21,312900.0,38.7087,38.7087,38.0459,38.1873,312900.0
2005-10-13 10:30:00,43.21,43.69,43.14,43.58,163800.0,38.1873,38.6115,38.1254,38.5143,163800.0
2005-10-13 11:00:00,43.61,43.66,43.5,43.61,120600.0,38.5408,38.585,38.4436,38.5408,120600.0
2005-10-13 11:30:00,43.62,43.8,43.57,43.63,118200.0,38.5496,38.7087,38.5054,38.5585,118200.0
2005-10-13 12:00:00,43.63,43.77,43.45,43.45,87000.0,38.5585,38.6822,38.3994,38.3994,87000.0
2005-10-13 12:30:00,43.45,43.58,43.37,43.49,47900.0,38.3994,38.5143,38.3287,38.4347,47900.0
2005-10-13 13:00:00,43.46,43.46,43.02,43.16,62900.0,38.4082,38.4082,38.0194,38.1431,62900.0
2005-10-13 13:30:00,43.17,43.23,42.88,43.04,77200.0,38.1519,38.205,37.8956,38.0371,77200.0
2005-10-13 14:00:00,43.04,43.43,43.03,43.26,76600.0,38.0371,38.3817,38.0282,38.2315,76600.0
2005-10-13 14:30:00,43.26,43.5,43.25,43.46,128400.0,38.2315,38.4436,38.2226,38.4082,128400.0
2005-10-13 15:00:00,43.47,43.61,43.46,43.61,120300.0,38.4171,38.5408,38.4082,38.5408,120300.0
2005-10-13 15:30:00,43.61,43.7,43.57,43.67,176000.0,38.5408,38.6203,38.5054,38.5938,176000.0
2005-10-14 09:30:00,43.9,44.85,43.86,44.77,164100.0,38.7971,39.6367,38.7617,39.566,164100.0
2005-10-14 10:00:00,44.77,44.95,44.45,44.45,222800.0,39.566,39.725,39.2832,39.2832,222800.0
2005-10-14 10:30:00,44.45,44.45,44.24,44.27,119600.0,39.2832,39.2832,39.0976,39.1241,119600.0
2005-10-14 11:00:00,44.27,44.55,44.25,44.39,203900.0,39.1241,39.3715,39.1064,39.2301,203900.0
2005-10-14 11:30:00,44.39,44.66,44.28,44.59,64000.0,39.2301,39.4687,39.1329,39.4069,64000.0
2005-10-14 12:00:00,44.59,44.83,44.49,44.71,56900.0,39.4069,39.619,39.3185,39.5129,56900.0
2005-10-14 12:30:00,44.7,44.88,44.68,44.74,89800.0,39.5041,39.6632,39.4864,39.5394,89800.0
2005-10-14 13:00:00,44.74,44.83,44.71,44.83,126600.0,39.5394,39.619,39.5129,39.619,126600.0
2005-10-14 13:30:00,44.84,44.85,44.75,44.82,29400.0,39.6278,39.6367,39.5483,39.6101,29400.0
2005-10-14 14:00:00,44.81,44.93,44.8,44.82,56900.0,39.6013,39.7074,39.5925,39.6101,56900.0
2005-10-14 14:30:00,44.82,45.15,44.8,45.01,110900.0,39.6101,39.9018,39.5925,39.7781,110900.0
2005-10-14 15:00:00,45.01,45.08,44.96,45.03,133100.0,39.7781,39.8399,39.7339,39.7957,133100.0
2005-10-14 15:30:00,45.03,45.16,44.82,44.92,239500.0,39.7957,39.9106,39.6101,39.6985,239500.0
2005-10-17 09:30:00,44.23,45.66,44.23,45.54,147400.0,39.0887,40.3525,39.0887,40.2465,147400.0
2005-10-17 10:00:00,45.54,45.87,45.48,45.6,87400.0,40.2465,40.5381,40.1934,40.2995,87400.0
2005-10-17 10:30:00,45.62,45.66,45.27,45.42,59100.0,40.3172,40.3525,40.0078,40.1404,59100.0
2005-10-17 11:00:00,45.42,45.42,45.2,45.32,58600.0,40.1404,40.1404,39.946,40.052,58600.0
2005-10-17 11:30:00,45.27,45.67,45.22,45.55,40600.0,40.0078,40.3613,39.9636,40.2553,40600.0
2005-10-17 12:00:00,45.5,45.52,45.3,45.49,20100.0,40.2111,40.2288,40.0343,40.2023,20100.0
2005-10-17 12:30:00,45.5,45.51,45.29,45.36,24100.0,40.2111,40.2199,40.0255,40.0874,24100.0
2005-10-17 13:00:00,45.34,45.36,45.23,45.34,23200.0,40.0697,40.0874,39.9725,40.0697,23200.0
2005-10-17 13:30:00,45.35,45.42,45.31,45.42,25500.0,40.0785,40.1404,40.0432,40.1404,25500.0
2005-10-17 14:00:00,45.41,45.42,45.26,45.3,33000.0,40.1316,40.1404,39.999,40.0343,33000.0
2005-10-17 14:30:00,45.32,45.68,45.27,45.46,108000.0,40.052,40.3702,40.0078,40.1758,108000.0
2005-10-17 15:00:00,45.47,45.8,45.46,45.7,77900.0,40.1846,40.4762,40.1758,40.3879,77900.0
2005-10-17 15:30:00,45.7,45.88,45.65,45.7,119100.0,40.3879,40.5469,40.3437,40.3879,119100.0
2005-10-18 09:30:00,45.75,46.1,45.41,45.46,42400.0,40.432,40.7414,40.1316,40.1758,42400.0
2005-10-18 10:00:00,45.55,45.68,45.29,45.38,58200.0,40.2553,40.3702,40.0255,40.1051,58200.0
2005-10-18 10:30:00,45.39,45.59,45.29,45.57,48800.0,40.1139,40.2906,40.0255,40.273,48800.0
2005-10-18 11:00:00,45.57,45.63,45.32,45.44,68100.0,40.273,40.326,40.052,40.1581,68100.0
2005-10-18 11:30:00,45.45,45.58,45.35,45.55,31700.0,40.1669,40.2818,40.0785,40.2553,31700.0
2005-10-18 12:00:00,45.54,45.65,45.53,45.58,72300.0,40.2465,40.3437,40.2376,40.2818,72300.0
2005-10-18 12:30:00,45.58,45.66,45.49,45.52,40400.0,40.2818,40.3525,40.2023,40.2288,40400.0
2005-10-18 13:00:00,45.51,45.64,45.39,45.48,33500.0,40.2199,40.3348,40.1139,40.1934,33500.0
2005-10-18 13:30:00,45.47,45.6,45.37,45.53,39700.0,40.1846,40.2995,40.0962,40.2376,39700.0
2005-10-18 14:00:00,45.53,45.59,45.44,45.46,38000.0,40.2376,40.2906,40.1581,40.1758,38000.0
2005-10-18 14:30:00,45.48,45.74,45.47,45.71,104200.0,40.1934,40.4232,40.1846,40.3967,104200.0
2005-10-18 15:00:00,45.71,45.88,45.71,45.78,122600.0,40.3967,40.5469,40.3967,40.4586,122600.0
2005-10-18 15:30:00,45.78,45.81,45.6,45.65,123300.0,40.4586,40.4851,40.2995,40.3437,123300.0
2005-10-19 09:30:00,45.8,45.95,45.31,45.31,92900.0,40.4762,40.6088,40.0432,40.0432,92900.0
2005-10-19 10:00:00,45.3,45.37,45.07,45.22,66600.0,40.0343,40.0962,39.8311,39.9636,66600.0
2005-10-19 10:30:00,45.22,45.87,45.22,45.53,82300.0,39.9636,40.5381,39.9636,40.2376,82300.0
2005-10-19 11:00:00,45.53,45.85,45.44,45.68,33100.0,40.2376,40.5204,40.1581,40.3702,33100.0
2005-10-19 11:30:00,45.7,45.87,45.7,45.8,28300.0,40.3879,40.5381,40.3879,40.4762,28300.0
2005-10-19 12:00:00,45.83,45.83,45.57,45.57,26500.0,40.5027,40.5027,40.273,40.273,26500.0
2005-10-19 12:30:00,45.58,45.7,45.48,45.49,28300.0,40.2818,40.3879,40.1934,40.2023,28300.0
2005-10-19 13:00:00,45.49,45.74,45.36,45.64,41400.0,40.2023,40.4232,40.0874,40.3348,41400.0
2005-10-19 13:30:00,45.69,45.97,45.65,45.94,59800.0,40.379,40.6265,40.3437,40.6,59800.0
2005-10-19 14:00:00,45.97,46.2,45.92,46.19,68300.0,40.6265,40.8297,40.5823,40.8209,68300.0
2005-10-19 14:30:00,46.22,46.59,46.2,46.41,110600.0,40.8474,41.1744,40.8297,41.0153,110600.0
2005-10-19 15:00:00,46.4,46.63,46.4,46.54,101100.0,41.0065,41.2098,41.0065,41.1302,101100.0
2005-10-19 15:30:00,46.54,46.87,46.42,46.86,113600.0,41.1302,41.4219,41.0242,41.413,113600.0
2005-10-20 09:30:00,46.86,46.86,46.42,46.8,54800.0,41.413,41.413,41.0242,41.36,54800.0
2005-10-20 10:00:00,46.78,46.83,46.74,46.76,39400.0,41.3423,41.3865,41.307,41.3246,39400.0
2005-10-20 10:30:00,46.76,46.8,46.62,46.64,59600.0,41.3246,41.36,41.2009,41.2186,59600.0
2005-10-20 11:00:00,46.67,46.7,46.35,46.46,83700.0,41.2451,41.2716,40.9623,41.0595,83700.0
2005-10-20 11:30:00,46.49,46.59,46.39,46.43,51300.0,41.086,41.1744,40.9976,41.033,51300.0
2005-10-20 12:00:00,46.44,46.5,46.29,46.36,36100.0,41.0418,41.0949,40.9093,40.9711,36100.0
2005-10-20 12:30:00,46.36,46.38,46.15,46.17,25900.0,40.9711,40.9888,40.7855,40.8032,25900.0
2005-10-20 13:00:00,46.17,46.65,46.13,46.56,139900.0,40.8032,41.2274,40.7679,41.1479,139900.0
2005-10-20 13:30:00,46.55,46.56,46.07,46.36,84600.0,41.1391,41.1479,40.7148,40.9711,84600.0
2005-10-20 14:00:00,46.34,46.38,46.25,46.29,48000.0,40.9535,40.9888,40.8739,40.9093,48000.0
2005-10-20 14:30:00,46.3,46.55,46.29,46.55,70600.0,40.9181,41.1391,40.9093,41.1391,70600.0
2005-10-20 15:00:00,46.51,46.58,45.88,45.88,102100.0,41.1037,41.1656,40.5469,40.5469,102100.0
2005-10-20 15:30:00,45.96,46.25,45.9,45.99,156500.0,40.6176,40.8739,40.5646,40.6441,156500.0
2005-10-21 09:30:00,46.1,47.0,45.94,45.96,126600.0,40.7414,41.5367,40.6,40.6176,126600.0
2005-10-21 10:00:00,46.05,46.25,45.92,46.08,96700.0,40.6972,40.8739,40.5823,40.7237,96700.0
2005-10-21 10:30:00,46.07,46.07,45.39,45.56,56500.0,40.7148,40.7148,40.1139,40.2641,56500.0
2005-10-21 11:00:00,45.58,45.72,45.54,45.68,38200.0,40.2818,40.4055,40.2465,40.3702,38200.0
2005-10-21 11:30:00,45.7,45.73,45.53,45.59,29600.0,40.3879,40.4144,40.2376,40.2906,29600.0
2005-10-21 12:00:00,45.58,45.75,45.5,45.7,54300.0,40.2818,40.432,40.2111,40.3879,54300.0
2005-10-21 12:30:00,45.71,45.8,45.59,45.8,51400.0,40.3967,40.4762,40.2906,40.4762,51400.0
2005-10-21 13:00:00,45.81,45.83,45.75,45.79,56200.0,40.4851,40.5027,40.432,40.4674,56200.0
2005-10-21 13:30:00,45.81,45.99,45.79,45.91,93300.0,40.4851,40.6441,40.4674,40.5734,93300.0
2005-10-21 14:00:00,45.92,46.04,45.88,45.95,63000.0,40.5823,40.6883,40.5469,40.6088,63000.0
2005-10-21 14:30:00,45.94,45.99,45.87,45.94,40400.0,40.6,40.6441,40.5381,40.6,40400.0
2005-10-21 15:00:00,45.93,45.98,45.88,45.94,31400.0,40.5911,40.6353,40.5469,40.6,31400.0
2005-10-21 15:30:00,45.94,46.0,45.8,45.92,41000.0,40.6,40.653,40.4762,40.5823,41000.0
2005-10-24 09:30:00,45.75,45.99,45.72,45.89,144900.0,40.432,40.6441,40.4055,40.5558,144900.0
2005-10-24 10:00:00,45.89,45.97,45.71,45.74,83300.0,40.5558,40.6265,40.3967,40.4232,83300.0
2005-10-24 10:30:00,45.71,45.78,45.65,45.67,96000.0,40.3967,40.4586,40.3437,40.3613,96000.0
2005-10-24 11:00:00,45.67,45.89,45.65,45.85,80500.0,40.3613,40.5558,40.3437,40.5204,80500.0
2005-10-24 11:30:00,45.79,45.9,45.78,45.88,62800.0,40.4674,40.5646,40.4586,40.5469,62800.0
2005-10-24 12:00:00,45.87,46.1,45.84,46.0,75600.0,40.5381,40.7414,40.5116,40.653,75600.0
2005-10-24 12:30:00,45.97,46.02,45.96,46.0,43600.0,40.6265,40.6707,40.6176,40.653,43600.0
2005-10-24 13:00:00,46.0,46.0,45.9,45.95,51600.0,40.653,40.653,40.5646,40.6088,51600.0
2005-10-24 13:30:00,45.95,46.02,45.83,45.98,54200.0,40.6088,40.6707,40.5027,40.6353,54200.0
2005-10-24 14:00:00,45.97,45.99,45.92,45.93,84400.0,40.6265,40.6441,40.5823,40.5911,84400.0
2005-10-24 14:30:00,45.93,45.98,45.89,45.96,102700.0,40.5911,40.6353,40.5558,40.6176,102700.0
2005-10-24 15:00:00,45.95,45.97,45.89,45.94,125800.0,40.6088,40.6265,40.5558,40.6,125800.0
2005-10-24 15:30:00,45.93,45.95,45.79,45.8,255500.0,40.5911,40.6088,40.4674,40.4762,255500.0
2005-10-25 09:30:00,45.78,45.78,44.7,44.75,158800.0,40.4586,40.4586,39.5041,39.5483,158800.0
2005-10-25 10:00:00,44.74,44.81,44.1,44.33,295600.0,39.5394,39.6013,38.9738,39.1771,295600.0
2005-10-25 10:30:00,44.32,44.8,44.31,44.72,226600.0,39.1683,39.5925,39.1594,39.5218,226600.0
2005-10-25 11:00:00,44.75,44.9,44.51,44.68,146900.0,39.5483,39.6808,39.3362,39.4864,146900.0
2005-10-25 11:30:00,44.7,44.97,44.64,44.64,128400.0,39.5041,39.7427,39.4511,39.4511,128400.0
2005-10-25 12:00:00,44.65,44.98,44.6,44.72,99900.0,39.4599,39.7515,39.4157,39.5218,99900.0
2005-10-25 12:30:00,44.72,44.75,44.44,44.44,129400.0,39.5218,39.5483,39.2743,39.2743,129400.0
2005-10-25 13:00:00,44.45,44.48,43.91,44.06,119800.0,39.2832,39.3097,38.8059,38.9385,119800.0
2005-10-25 13:30:00,44.04,44.07,43.71,43.79,196400.0,38.9208,38.9473,38.6292,38.6999,196400.0
2005-10-25 14:00:00,43.75,44.23,43.75,44.22,207200.0,38.6645,39.0887,38.6645,39.0799,207200.0
2005-10-25 14:30:00,44.24,44.38,44.1,44.28,190800.0,39.0976,39.2213,38.9738,39.1329,190800.0
2005-10-25 15:00:00,44.27,44.35,44.15,44.16,139300.0,39.1241,39.1948,39.018,39.0269,139300.0
2005-10-25 15:30:00,44.17,44.57,44.17,44.3,432500.0,39.0357,39.3892,39.0357,39.1506,432500.0
2005-10-26 09:30:00,44.4,44.4,43.85,43.88,122400.0,39.239,39.239,38.7529,38.7794,122400.0
2005-10-26 10:00:00,43.82,44.16,43.7,43.96,119500.0,38.7264,39.0269,38.6203,38.8501,119500.0
2005-10-26 10:30:00,43.97,44.0,43.5,43.57,151900.0,38.8589,38.8855,38.4436,38.5054,151900.0
2005-10-26 11:00:00,43.55,43.69,43.05,43.16,232300.0,38.4878,38.6115,38.0459,38.1431,232300.0
2005-10-26 11:30:00,43.15,43.25,43.01,43.19,224600.0,38.1343,38.2226,38.0105,38.1696,224600.0
2005-10-26 12:00:00,43.2,43.34,43.1,43.21,111200.0,38.1785,38.3022,38.0901,38.1873,111200.0
2005-10-26 12:30:00,43.22,43.25,43.19,43.2,85300.0,38.1961,38.2226,38.1696,38.1785,85300.0
2005-10-26 13:00:00,43.2,43.21,42.72,42.85,120300.0,38.1785,38.1873,37.7542,37.8691,120300.0
2005-10-26 13:30:00,42.86,42.89,42.45,42.55,203500.0,37.878,37.9045,37.5156,37.604,203500.0
2005-10-26 14:00:00,42.6,42.6,42.36,42.49,157100.0,37.6482,37.6482,37.4361,37.551,157100.0
2005-10-26 14:30:00,42.5,42.79,42.5,42.6,169000.0,37.5598,37.8161,37.5598,37.6482,169000.0
2005-10-26 15:00:00,42.62,42.82,42.59,42.77,236300.0,37.6659,37.8426,37.6394,37.7984,236300.0
2005-10-26 15:30:00,42.77,42.96,42.71,42.93,412400.0,37.7984,37.9664,37.7454,37.9398,412400.0
2005-10-27 09:30:00,43.1,43.8,43.03,43.4,250300.0,38.0901,38.7087,38.0282,38.3552,250300.0
2005-10-27 10:00:00,43.4,43.43,42.7,42.7,145200.0,38.3552,38.3817,37.7366,37.7366,145200.0
2005-10-27 10:30:00,42.7,42.87,42.6,42.75,120500.0,37.7366,37.8868,37.6482,37.7808,120500.0
2005-10-27 11:00:00,42.73,42.97,42.7,42.95,114300.0,37.7631,37.9752,37.7366,37.9575,114300.0
2005-10-27 11:30:00,42.95,43.24,42.95,43.22,104600.0,37.9575,38.2138,37.9575,38.1961,104600.0
2005-10-27 12:00:00,43.21,43.22,42.92,43.03,93200.0,38.1873,38.1961,37.931,38.0282,93200.0
2005-10-27 12:30:00,43.04,43.05,42.83,42.85,73200.0,38.0371,38.0459,37.8515,37.8691,73200.0
2005-10-27 13:00:00,42.85,42.85,42.56,42.57,45700.0,37.8691,37.8691,37.6128,37.6217,45700.0
2005-10-27 13:30:00,42.56,42.57,42.25,42.52,125800.0,37.6128,37.6217,37.3389,37.5775,125800.0
2005-10-27 14:00:00,42.55,42.83,42.55,42.66,41300.0,37.604,37.8515,37.604,37.7012,41300.0
2005-10-27 14:30:00,42.67,42.68,42.34,42.35,64600.0,37.7101,37.7189,37.4184,37.4273,64600.0
2005-10-27 15:00:00,42.34,42.43,41.56,41.69,213200.0,37.4184,37.498,36.7291,36.844,213200.0
2005-10-27 15:30:00,41.68,42.29,41.68,42.16,299700.0,36.8351,37.3742,36.8351,37.2593,299700.0
2005-10-28 09:30:00,42.6,43.29,42.6,42.86,181800.0,37.6482,38.258,37.6482,37.878,181800.0
2005-10-28 10:00:00,42.88,43.26,42.73,42.98,160900.0,37.8956,38.2315,37.7631,37.984,160900.0
2005-10-28 10:30:00,42.97,43.03,42.18,42.22,122000.0,37.9752,38.0282,37.277,37.3124,122000.0
2005-10-28 11:00:00,42.2,42.98,42.2,42.96,136300.0,37.2947,37.984,37.2947,37.9664,136300.0
2005-10-28 11:30:00,42.96,43.42,42.58,43.42,132200.0,37.9664,38.3729,37.6305,38.3729,132200.0
2005-10-28 12:00:00,43.41,43.45,43.32,43.41,110400.0,38.364,38.3994,38.2845,38.364,110400.0
2005-10-28 12:30:00,43.41,43.5,43.01,43.1,138500.0,38.364,38.4436,38.0105,38.0901,138500.0
2005-10-28 13:00:00,43.05,43.34,42.95,43.33,86100.0,38.0459,38.3022,37.9575,38.2933,86100.0
2005-10-28 13:30:00,43.32,43.56,43.32,43.48,73500.0,38.2845,38.4966,38.2845,38.4259,73500.0
2005-10-28 14:00:00,43.48,43.59,43.26,43.37,159400.0,38.4259,38.5231,38.2315,38.3287,159400.0
2005-10-28 14:30:00,43.37,43.61,43.3,43.56,143200.0,38.3287,38.5408,38.2668,38.4966,143200.0
2005-10-28 15:00:00,43.58,43.96,43.58,43.8,224900.0,38.5143,38.8501,38.5143,38.7087,224900.0
2005-10-28 15:30:00,43.81,44.05,43.67,43.8,322000.0,38.7175,38.9296,38.5938,38.7087,322000.0
2005-10-31 09:30:00,43.25,44.69,42.61,44.65,526900.0,38.2226,39.4953,37.657,39.4599,526900.0
2005-10-31 10:00:00,44.45,45.05,44.36,45.01,298800.0,39.2832,39.8134,39.2036,39.7781,298800.0
2005-10-31 10:30:00,45.09,45.14,44.5,45.02,379700.0,39.8488,39.8929,39.3273,39.7869,379700.0
2005-10-31 11:00:00,45.01,45.02,44.79,44.84,275600.0,39.7781,39.7869,39.5836,39.6278,275600.0
2005-10-31 11:30:00,44.84,44.9,44.07,44.15,158600.0,39.6278,39.6808,38.9473,39.018,158600.0
2005-10-31 12:00:00,44.16,44.39,44.14,44.36,174800.0,39.0269,39.2301,39.0092,39.2036,174800.0
2005-10-31 12:30:00,44.36,44.55,44.3,44.46,252700.0,39.2036,39.3715,39.1506,39.292,252700.0
2005-10-31 13:00:00,44.46,44.81,44.4,44.55,215600.0,39.292,39.6013,39.239,39.3715,215600.0
2005-10-31 13:30:00,44.54,44.83,44.41,44.6,114700.0,39.3627,39.619,39.2478,39.4157,114700.0
2005-10-31 14:00:00,44.6,44.81,44.3,44.72,113800.0,39.4157,39.6013,39.1506,39.5218,113800.0
2005-10-31 14:30:00,44.7,44.73,44.45,44.63,105600.0,39.5041,39.5306,39.2832,39.4422,105600.0
2005-10-31 15:00:00,44.61,44.78,44.45,44.67,149700.0,39.4246,39.5748,39.2832,39.4776,149700.0
2005-10-31 15:30:00,44.69,44.7,44.24,44.27,161700.0,39.4953,39.5041,39.0976,39.1241,161700.0
2005-11-01 09:30:00,44.28,44.28,43.27,43.38,190900.0,39.1329,39.1329,38.2403,38.3375,190900.0
2005-11-01 10:00:00,43.39,43.64,43.12,43.55,127200.0,38.3464,38.5673,38.1078,38.4878,127200.0
2005-11-01 10:30:00,43.65,43.65,43.02,43.1,126900.0,38.5761,38.5761,38.0194,38.0901,126900.0
2005-11-01 11:00:00,43.11,43.5,43.11,43.29,105200.0,38.0989,38.4436,38.0989,38.258,105200.0
2005-11-01 11:30:00,43.31,43.65,43.22,43.63,119500.0,38.2757,38.5761,38.1961,38.5585,119500.0
2005-11-01 12:00:00,43.62,43.72,43.3,43.67,137700.0,38.5496,38.638,38.2668,38.5938,137700.0
2005-11-01 12:30:00,43.67,43.86,43.6,43.86,80300.0,38.5938,38.7617,38.532,38.7617,80300.0
2005-11-01 13:00:00,43.86,43.9,43.6,43.7,76500.0,38.7617,38.7971,38.532,38.6203,76500.0
2005-11-01 13:30:00,43.7,43.99,43.69,43.9,65100.0,38.6203,38.8766,38.6115,38.7971,65100.0
2005-11-01 14:00:00,43.93,44.12,43.71,44.0,147600.0,38.8236,38.9915,38.6292,38.8855,147600.0
2005-11-01 14:30:00,44.0,44.03,43.76,43.76,99200.0,38.8855,38.912,38.6734,38.6734,99200.0
2005-11-01 15:00:00,43.8,44.0,43.69,43.83,116700.0,38.7087,38.8855,38.6115,38.7352,116700.0
2005-11-01 15:30:00,43.83,43.99,43.7,43.76,155400.0,38.7352,38.8766,38.6203,38.6734,155400.0
2005-11-02 09:30:00,42.5,43.5,42.0,43.1,231500.0,37.5598,38.4436,37.1179,38.0901,231500.0
2005-11-02 10:00:00,43.1,43.41,42.77,42.97,219000.0,38.0901,38.364,37.7984,37.9752,219000.0
2005-11-02 10:30:00,42.94,42.97,42.63,42.74,199300.0,37.9487,37.9752,37.6747,37.7719,199300.0
2005-11-02 11:00:00,42.75,42.92,42.68,42.92,187900.0,37.7808,37.931,37.7189,37.931,187900.0
2005-11-02 11:30:00,42.92,43.03,42.82,42.9,54800.0,37.931,38.0282,37.8426,37.9133,54800.0
2005-11-02 12:00:00,42.87,42.93,42.82,42.92,47700.0,37.8868,37.9398,37.8426,37.931,47700.0
2005-11-02 12:30:00,42.91,43.06,42.83,43.05,72300.0,37.9222,38.0547,37.8515,38.0459,72300.0
2005-11-02 13:00:00,43.05,43.11,42.88,42.89,114400.0,38.0459,38.0989,37.8956,37.9045,114400.0
2005-11-02 13:30:00,42.88,42.93,42.75,42.75,81700.0,37.8956,37.9398,37.7808,37.7808,81700.0
2005-11-02 14:00:00,42.74,42.83,42.68,42.72,89500.0,37.7719,37.8515,37.7189,37.7542,89500.0
2005-11-02 14:30:00,42.72,42.84,42.63,42.74,124100.0,37.7542,37.8603,37.6747,37.7719,124100.0
2005-11-02 15:00:00,42.74,42.84,42.69,42.8,134400.0,37.7719,37.8603,37.7277,37.8249,134400.0
2005-11-02 15:30:00,42.76,42.99,42.66,42.73,283300.0,37.7896,37.9929,37.7012,37.7631,283300.0
2005-11-03 09:30:00,42.81,46.83,42.81,43.84,176100.0,37.8338,41.3865,37.8338,38.7441,176100.0
2005-11-03 10:00:00,43.83,43.84,43.13,43.22,166300.0,38.7352,38.7441,38.1166,38.1961,166300.0
2005-11-03 10:30:00,43.24,43.32,42.91,43.23,136000.0,38.2138,38.2845,37.9222,38.205,136000.0
2005-11-03 11:00:00,43.23,43.5,43.19,43.5,95200.0,38.205,38.4436,38.1696,38.4436,95200.0
2005-11-03 11:30:00,43.49,43.62,43.36,43.56,102700.0,38.4347,38.5496,38.3199,38.4966,102700.0
2005-11-03 12:00:00,43.52,43.58,43.36,43.46,63100.0,38.4613,38.5143,38.3199,38.4082,63100.0
2005-11-03 12:30:00,43.45,43.55,42.89,43.03,128800.0,38.3994,38.4878,37.9045,38.0282,128800.0
2005-11-03 13:00:00,43.05,43.24,43.05,43.18,54900.0,38.0459,38.2138,38.0459,38.1608,54900.0
2005-11-03 13:30:00,43.19,43.27,43.06,43.1,102500.0,38.1696,38.2403,38.0547,38.0901,102500.0
2005-11-03 14:00:00,43.09,43.17,42.95,42.99,95700.0,38.0812,38.1519,37.9575,37.9929,95700.0
2005-11-03 14:30:00,42.97,43.04,42.73,42.94,147100.0,37.9752,38.0371,37.7631,37.9487,147100.0
2005-11-03 15:00:00,42.93,43.08,42.88,43.03,159100.0,37.9398,38.0724,37.8956,38.0282,159100.0
2005-11-03 15:30:00,43.03,43.13,42.84,43.1,153500.0,38.0282,38.1166,37.8603,38.0901,153500.0
2005-11-04 09:30:00,43.13,43.61,43.13,43.31,120800.0,38.1166,38.5408,38.1166,38.2757,120800.0
2005-11-04 10:00:00,43.41,43.59,42.98,43.06,115000.0,38.364,38.5231,37.984,38.0547,115000.0
2005-11-04 10:30:00,43.06,43.1,43.0,43.01,99500.0,38.0547,38.0901,38.0017,38.0105,99500.0
2005-11-04 11:00:00,43.01,43.09,43.0,43.07,65900.0,38.0105,38.0812,38.0017,38.0636,65900.0
2005-11-04 11:30:00,43.06,43.17,43.0,43.14,74700.0,38.0547,38.1519,38.0017,38.1254,74700.0
2005-11-04 12:00:00,43.14,43.19,43.03,43.11,53500.0,38.1254,38.1696,38.0282,38.0989,53500.0
2005-11-04 12:30:00,43.11,43.22,43.01,43.11,42200.0,38.0989,38.1961,38.0105,38.0989,42200.0
2005-11-04 13:00:00,43.13,43.13,43.02,43.1,144000.0,38.1166,38.1166,38.0194,38.0901,144000.0
2005-11-04 13:30:00,43.1,43.13,43.05,43.1,63500.0,38.0901,38.1166,38.0459,38.0901,63500.0
2005-11-04 14:00:00,43.11,43.26,43.05,43.11,84000.0,38.0989,38.2315,38.0459,38.0989,84000.0
2005-11-04 14:30:00,43.11,43.23,43.04,43.08,62900.0,38.0989,38.205,38.0371,38.0724,62900.0
2005-11-04 15:00:00,43.08,43.12,42.99,42.99,72200.0,38.0724,38.1078,37.9929,37.9929,72200.0
2005-11-04 15:30:00,42.99,43.04,42.88,43.01,251800.0,37.9929,38.0371,37.8956,38.0105,251800.0
2005-11-07 09:30:00,43.25,43.7,43.13,43.25,102600.0,38.2226,38.6203,38.1166,38.2226,102600.0
2005-11-07 10:00:00,43.25,43.5,43.11,43.32,164500.0,38.2226,38.4436,38.0989,38.2845,164500.0
2005-11-07 10:30:00,43.31,43.46,43.22,43.33,66900.0,38.2757,38.4082,38.1961,38.2933,66900.0
2005-11-07 11:00:00,43.33,43.52,43.3,43.52,63400.0,38.2933,38.4613,38.2668,38.4613,63400.0
2005-11-07 11:30:00,43.54,43.66,43.53,43.64,60900.0,38.4789,38.585,38.4701,38.5673,60900.0
2005-11-07 12:00:00,43.64,43.81,43.62,43.74,71500.0,38.5673,38.7175,38.5496,38.6557,71500.0
2005-11-07 12:30:00,43.76,43.96,43.75,43.79,97900.0,38.6734,38.8501,38.6645,38.6999,97900.0
2005-11-07 13:00:00,43.78,43.8,43.56,43.62,98200.0,38.691,38.7087,38.4966,38.5496,98200.0
2005-11-07 13:30:00,43.62,43.84,43.61,43.79,48200.0,38.5496,38.7441,38.5408,38.6999,48200.0
2005-11-07 14:00:00,43.79,43.86,43.67,43.74,40500.0,38.6999,38.7617,38.5938,38.6557,40500.0
2005-11-07 14:30:00,43.73,43.82,43.64,43.79,54400.0,38.6468,38.7264,38.5673,38.6999,54400.0
2005-11-07 15:00:00,43.79,43.8,43.58,43.6,58000.0,38.6999,38.7087,38.5143,38.532,58000.0
2005-11-07 15:30:00,43.6,43.78,43.58,43.76,86900.0,38.532,38.691,38.5143,38.6734,86900.0
2005-11-08 09:30:00,43.82,43.82,43.3,43.51,137000.0,38.7264,38.7264,38.2668,38.4524,137000.0
2005-11-08 10:00:00,43.5,43.76,43.45,43.75,80600.0,38.4436,38.6734,38.3994,38.6645,80600.0
2005-11-08 10:30:00,43.75,43.86,43.57,43.58,101700.0,38.6645,38.7617,38.5054,38.5143,101700.0
2005-11-08 11:00:00,43.57,43.57,43.23,43.41,159900.0,38.5054,38.5054,38.205,38.364,159900.0
2005-11-08 11:30:00,43.42,43.57,43.3,43.48,34100.0,38.3729,38.5054,38.2668,38.4259,34100.0
2005-11-08 12:00:00,43.47,43.68,43.45,43.66,75200.0,38.4171,38.6027,38.3994,38.585,75200.0
2005-11-08 12:30:00,43.66,43.78,43.59,43.78,39500.0,38.585,38.691,38.5231,38.691,39500.0
2005-11-08 13:00:00,43.77,43.95,43.76,43.86,53800.0,38.6822,38.8413,38.6734,38.7617,53800.0
2005-11-08 13:30:00,43.83,43.94,43.78,43.93,34400.0,38.7352,38.8324,38.691,38.8236,34400.0
2005-11-08 14:00:00,43.92,44.0,43.71,43.76,105900.0,38.8148,38.8855,38.6292,38.6734,105900.0
2005-11-08 14:30:00,43.75,43.8,43.66,43.68,64400.0,38.6645,38.7087,38.585,38.6027,64400.0
2005-11-08 15:00:00,43.69,43.87,43.69,43.81,76500.0,38.6115,38.7706,38.6115,38.7175,76500.0
2005-11-08 15:30:00,43.81,43.85,43.67,43.74,129900.0,38.7175,38.7529,38.5938,38.6557,129900.0
2005-11-09 09:30:00,43.75,43.75,43.29,43.31,109000.0,38.6645,38.6645,38.258,38.2757,109000.0
2005-11-09 10:00:00,43.41,43.5,43.19,43.25,67300.0,38.364,38.4436,38.1696,38.2226,67300.0
2005-11-09 10:30:00,43.24,43.25,42.88,43.0,126600.0,38.2138,38.2226,37.8956,38.0017,126600.0
2005-11-09 11:00:00,43.03,43.17,42.9,43.0,72000.0,38.0282,38.1519,37.9133,38.0017,72000.0
2005-11-09 11:30:00,43.0,43.0,42.8,42.93,99600.0,38.0017,38.0017,37.8249,37.9398,99600.0
2005-11-09 12:00:00,42.93,43.08,42.84,43.08,89300.0,37.9398,38.0724,37.8603,38.0724,89300.0
2005-11-09 12:30:00,43.07,43.23,43.06,43.22,67900.0,38.0636,38.205,38.0547,38.1961,67900.0
2005-11-09 13:00:00,43.22,43.28,43.12,43.19,45300.0,38.1961,38.2492,38.1078,38.1696,45300.0
2005-11-09 13:30:00,43.19,43.28,43.09,43.27,50100.0,38.1696,38.2492,38.0812,38.2403,50100.0
2005-11-09 14:00:00,43.26,43.27,43.14,43.19,68600.0,38.2315,38.2403,38.1254,38.1696,68600.0
2005-11-09 14:30:00,43.2,43.24,43.13,43.13,57200.0,38.1785,38.2138,38.1166,38.1166,57200.0
2005-11-09 15:00:00,43.14,43.19,43.0,43.13,88700.0,38.1254,38.1696,38.0017,38.1166,88700.0
2005-11-09 15:30:00,43.13,43.32,43.05,43.05,155900.0,38.1166,38.2845,38.0459,38.0459,155900.0
2005-11-10 09:30:00,43.01,43.26,42.51,43.1,106700.0,38.0105,38.2315,37.5687,38.0901,106700.0
2005-11-10 10:00:00,43.1,43.2,42.86,42.91,58900.0,38.0901,38.1785,37.878,37.9222,58900.0
2005-11-10 10:30:00,42.9,42.91,42.72,42.79,55700.0,37.9133,37.9222,37.7542,37.8161,55700.0
2005-11-10 11:00:00,42.79,42.86,42.66,42.66,74100.0,37.8161,37.878,37.7012,37.7012,74100.0
2005-11-10 11:30:00,42.67,42.75,42.63,42.69,47300.0,37.7101,37.7808,37.6747,37.7277,47300.0
2005-11-10 12:00:00,42.68,42.79,42.62,42.77,35300.0,37.7189,37.8161,37.6659,37.7984,35300.0
2005-11-10 12:30:00,42.77,43.31,42.76,43.23,140200.0,37.7984,38.2757,37.7896,38.205,140200.0
2005-11-10 13:00:00,43.2,43.44,42.94,43.18,271100.0,38.1785,38.3906,37.9487,38.1608,271100.0
2005-11-10 13:30:00,43.16,43.67,43.16,43.63,231600.0,38.1431,38.5938,38.1431,38.5585,231600.0
2005-11-10 14:00:00,43.62,43.8,43.54,43.69,182900.0,38.5496,38.7087,38.4789,38.6115,182900.0
2005-11-10 14:30:00,43.68,44.0,43.6,43.93,251100.0,38.6027,38.8855,38.532,38.8236,251100.0
2005-11-10 15:00:00,43.93,44.18,43.92,44.15,271400.0,38.8236,39.0445,38.8148,39.018,271400.0
2005-11-10 15:30:00,44.15,44.27,44.04,44.19,463200.0,39.018,39.1241,38.9208,39.0534,463200.0
2005-11-11 09:30:00,44.1,44.11,43.76,43.83,154700.0,38.9738,38.9827,38.6734,38.7352,154700.0
2005-11-11 10:00:00,43.82,43.82,43.59,43.67,140100.0,38.7264,38.7264,38.5231,38.5938,140100.0
2005-11-11 10:30:00,43.68,43.94,43.68,43.83,129100.0,38.6027,38.8324,38.6027,38.7352,129100.0
2005-11-11 11:00:00,43.82,44.1,43.79,43.97,140300.0,38.7264,38.9738,38.6999,38.8589,140300.0
2005-11-11 11:30:00,43.97,44.03,43.87,44.0,115900.0,38.8589,38.912,38.7706,38.8855,115900.0
2005-11-11 12:00:00,44.01,44.17,43.89,44.04,94100.0,38.8943,39.0357,38.7882,38.9208,94100.0
2005-11-11 12:30:00,44.05,44.11,43.9,43.9,63600.0,38.9296,38.9827,38.7971,38.7971,63600.0
2005-11-11 13:00:00,43.9,44.03,43.87,43.88,63100.0,38.7971,38.912,38.7706,38.7794,63100.0
2005-11-11 13:30:00,43.89,44.02,43.87,44.0,41300.0,38.7882,38.9031,38.7706,38.8855,41300.0
2005-11-11 14:00:00,44.0,44.08,43.94,43.95,72200.0,38.8855,38.9562,38.8324,38.8413,72200.0
2005-11-11 14:30:00,44.0,44.07,43.84,43.99,78300.0,38.8855,38.9473,38.7441,38.8766,78300.0
2005-11-11 15:00:00,44.01,44.04,43.89,43.98,80800.0,38.8943,38.9208,38.7882,38.8678,80800.0
2005-11-11 15:30:00,43.99,44.14,43.95,44.08,118400.0,38.8766,39.0092,38.8413,38.9562,118400.0
2005-11-14 09:30:00,43.87,43.93,43.19,43.83,112900.0,38.7706,38.8236,38.1696,38.7352,112900.0
2005-11-14 10:00:00,43.83,44.16,43.8,43.95,76700.0,38.7352,39.0269,38.7087,38.8413,76700.0
2005-11-14 10:30:00,43.95,44.1,43.85,43.87,59300.0,38.8413,38.9738,38.7529,38.7706,59300.0
2005-11-14 11:00:00,43.87,44.04,43.86,44.03,101000.0,38.7706,38.9208,38.7617,38.912,101000.0
2005-11-14 11:30:00,44.02,44.12,44.0,44.08,42600.0,38.9031,38.9915,38.8855,38.9562,42600.0
2005-11-14 12:00:00,44.09,44.23,44.08,44.19,39500.0,38.965,39.0887,38.9562,39.0534,39500.0
2005-11-14 12:30:00,44.17,44.24,44.12,44.13,19000.0,39.0357,39.0976,38.9915,39.0004,19000.0
2005-11-14 13:00:00,44.13,44.24,44.08,44.24,26000.0,39.0004,39.0976,38.9562,39.0976,26000.0
2005-11-14 13:30:00,44.24,44.42,44.19,44.28,53700.0,39.0976,39.2566,39.0534,39.1329,53700.0
2005-11-14 14:00:00,44.31,44.38,44.27,44.36,51500.0,39.1594,39.2213,39.1241,39.2036,51500.0
2005-11-14 14:30:00,44.36,44.51,44.33,44.34,50800.0,39.2036,39.3362,39.1771,39.1859,50800.0
2005-11-14 15:00:00,44.33,44.49,44.27,44.44,83400.0,39.1771,39.3185,39.1241,39.2743,83400.0
2005-11-14 15:30:00,44.45,44.53,44.3,44.36,139300.0,39.2832,39.3539,39.1506,39.2036,139300.0
2005-11-15 09:30:00,44.18,44.66,44.1,44.63,145000.0,39.0445,39.4687,38.9738,39.4422,145000.0
2005-11-15 10:00:00,44.66,44.9,44.58,44.89,136900.0,39.4687,39.6808,39.398,39.672,136900.0
2005-11-15 10:30:00,44.9,44.93,44.36,44.36,119000.0,39.6808,39.7074,39.2036,39.2036,119000.0
2005-11-15 11:00:00,44.36,44.49,44.26,44.42,98800.0,39.2036,39.3185,39.1152,39.2566,98800.0
2005-11-15 11:30:00,44.41,44.46,44.26,44.41,52400.0,39.2478,39.292,39.1152,39.2478,52400.0
2005-11-15 12:00:00,44.41,44.53,44.32,44.45,51500.0,39.2478,39.3539,39.1683,39.2832,51500.0
2005-11-15 12:30:00,44.45,44.67,44.43,44.5,52800.0,39.2832,39.4776,39.2655,39.3273,52800.0
2005-11-15 13:00:00,44.5,44.68,44.5,44.59,52200.0,39.3273,39.4864,39.3273,39.4069,52200.0
2005-11-15 13:30:00,44.59,44.62,44.5,44.51,58300.0,39.4069,39.4334,39.3273,39.3362,58300.0
2005-11-15 14:00:00,44.5,44.57,44.34,44.49,63300.0,39.3273,39.3892,39.1859,39.3185,63300.0
2005-11-15 14:30:00,44.49,44.55,44.3,44.3,96900.0,39.3185,39.3715,39.1506,39.1506,96900.0
2005-11-15 15:00:00,44.31,44.48,44.24,44.36,137900.0,39.1594,39.3097,39.0976,39.2036,137900.0
2005-11-15 15:30:00,44.36,44.48,44.27,44.3,144100.0,39.2036,39.3097,39.1241,39.1506,144100.0
2005-11-16 09:30:00,44.48,44.48,44.08,44.38,67700.0,39.3097,39.3097,38.9562,39.2213,67700.0
2005-11-16 10:00:00,44.34,44.55,44.19,44.48,52100.0,39.1859,39.3715,39.0534,39.3097,52100.0
2005-11-16 10:30:00,44.48,44.65,44.26,44.5,38900.0,39.3097,39.4599,39.1152,39.3273,38900.0
2005-11-16 11:00:00,44.49,44.5,44.24,44.4,37600.0,39.3185,39.3273,39.0976,39.239,37600.0
2005-11-16 11:30:00,44.4,44.41,44.23,44.27,70800.0,39.239,39.2478,39.0887,39.1241,70800.0
2005-11-16 12:00:00,44.28,44.31,44.12,44.13,37800.0,39.1329,39.1594,38.9915,39.0004,37800.0
2005-11-16 12:30:00,44.13,44.16,44.02,44.16,117000.0,39.0004,39.0269,38.9031,39.0269,117000.0
2005-11-16 13:00:00,44.16,44.23,44.05,44.23,106400.0,39.0269,39.0887,38.9296,39.0887,106400.0
2005-11-16 13:30:00,44.21,44.23,44.02,44.08,53800.0,39.0711,39.0887,38.9031,38.9562,53800.0
2005-11-16 14:00:00,44.07,44.34,44.04,44.3,43000.0,38.9473,39.1859,38.9208,39.1506,43000.0
2005-11-16 14:30:00,44.29,44.29,44.09,44.15,65500.0,39.1418,39.1418,38.965,39.018,65500.0
2005-11-16 15:00:00,44.16,44.29,44.11,44.22,84100.0,39.0269,39.1418,38.9827,39.0799,84100.0
2005-11-16 15:30:00,44.22,44.23,44.13,44.2,91200.0,39.0799,39.0887,39.0004,39.0622,91200.0
2005-11-17 09:30:00,44.26,45.01,44.26,44.8,98400.0,39.1152,39.7781,39.1152,39.5925,98400.0
2005-11-17 10:00:00,44.8,45.0,44.77,44.93,111700.0,39.5925,39.7692,39.566,39.7074,111700.0
2005-11-17 10:30:00,44.93,44.95,44.32,44.35,115200.0,39.7074,39.725,39.1683,39.1948,115200.0
2005-11-17 11:00:00,44.32,44.6,44.25,44.52,154800.0,39.1683,39.4157,39.1064,39.345,154800.0
2005-11-17 11:30:00,44.51,44.69,44.51,44.66,189000.0,39.3362,39.4953,39.3362,39.4687,189000.0
2005-11-17 12:00:00,44.66,44.8,44.64,44.72,67200.0,39.4687,39.5925,39.4511,39.5218,67200.0
2005-11-17 12:30:00,44.72,44.82,44.63,44.81,35100.0,39.5218,39.6101,39.4422,39.6013,35100.0
2005-11-17 13:00:00,44.81,44.82,44.63,44.71,30700.0,39.6013,39.6101,39.4422,39.5129,30700.0
2005-11-17 13:30:00,44.71,44.85,44.67,44.76,66100.0,39.5129,39.6367,39.4776,39.5571,66100.0
2005-11-17 14:00:00,44.76,44.84,44.72,44.74,82100.0,39.5571,39.6278,39.5218,39.5394,82100.0
2005-11-17 14:30:00,44.74,44.87,44.74,44.83,89100.0,39.5394,39.6543,39.5394,39.619,89100.0
2005-11-17 15:00:00,44.84,44.93,44.75,44.81,109200.0,39.6278,39.7074,39.5483,39.6013,109200.0
2005-11-17 15:30:00,44.81,45.14,44.79,45.04,227400.0,39.6013,39.8929,39.5836,39.8046,227400.0
2005-11-18 09:30:00,45.24,45.64,45.05,45.6,274700.0,39.9813,40.3348,39.8134,40.2995,274700.0
2005-11-18 10:00:00,45.6,46.07,45.59,45.76,249000.0,40.2995,40.7148,40.2906,40.4409,249000.0
2005-11-18 10:30:00,45.76,45.76,45.41,45.48,89600.0,40.4409,40.4409,40.1316,40.1934,89600.0
2005-11-18 11:00:00,45.48,45.52,45.39,45.4,72700.0,40.1934,40.2288,40.1139,40.1227,72700.0
2005-11-18 11:30:00,45.4,45.45,45.26,45.32,56800.0,40.1227,40.1669,39.999,40.052,56800.0
2005-11-18 12:00:00,45.3,45.36,45.25,45.35,63900.0,40.0343,40.0874,39.9902,40.0785,63900.0
2005-11-18 12:30:00,45.34,45.36,45.12,45.12,74800.0,40.0697,40.0874,39.8753,39.8753,74800.0
2005-11-18 13:00:00,45.13,45.27,45.09,45.12,67000.0,39.8841,40.0078,39.8488,39.8753,67000.0
2005-11-18 13:30:00,45.12,45.34,45.09,45.3,53800.0,39.8753,40.0697,39.8488,40.0343,53800.0
2005-11-18 14:00:00,45.31,45.43,45.2,45.2,52800.0,40.0432,40.1492,39.946,39.946,52800.0
2005-11-18 14:30:00,45.21,45.35,45.1,45.11,55500.0,39.9548,40.0785,39.8576,39.8664,55500.0
2005-11-18 15:00:00,45.1,45.13,44.99,45.08,137300.0,39.8576,39.8841,39.7604,39.8399,137300.0
2005-11-18 15:30:00,45.08,45.2,45.02,45.07,175500.0,39.8399,39.946,39.7869,39.8311,175500.0
2005-11-21 09:30:00,45.35,45.65,45.07,45.6,166200.0,40.0785,40.3437,39.8311,40.2995,166200.0
2005-11-21 10:00:00,45.6,45.8,45.53,45.54,79500.0,40.2995,40.4762,40.2376,40.2465,79500.0
2005-11-21 10:30:00,45.53,45.73,45.5,45.6,71000.0,40.2376,40.4144,40.2111,40.2995,71000.0
2005-11-21 11:00:00,45.62,45.71,45.57,45.68,73700.0,40.3172,40.3967,40.273,40.3702,73700.0
2005-11-21 11:30:00,45.69,45.88,45.56,45.73,71200.0,40.379,40.5469,40.2641,40.4144,71200.0
2005-11-21 12:00:00,45.72,45.75,45.59,45.67,51600.0,40.4055,40.432,40.2906,40.3613,51600.0
2005-11-21 12:30:00,45.68,45.77,45.67,45.71,61400.0,40.3702,40.4497,40.3613,40.3967,61400.0
2005-11-21 13:00:00,45.7,45.75,45.7,45.74,46900.0,40.3879,40.432,40.3879,40.4232,46900.0
2005-11-21 13:30:00,45.74,45.92,45.69,45.88,61400.0,40.4232,40.5823,40.379,40.5469,61400.0
2005-11-21 14:00:00,45.88,46.02,45.8,45.98,86900.0,40.5469,40.6707,40.4762,40.6353,86900.0
2005-11-21 14:30:00,45.98,46.15,45.92,46.1,95200.0,40.6353,40.7855,40.5823,40.7414,95200.0
2005-11-21 15:00:00,46.1,46.53,46.06,46.29,215400.0,40.7414,41.1214,40.706,40.9093,215400.0
2005-11-21 15:30:00,46.28,46.54,46.28,46.41,276400.0,40.9004,41.1302,40.9004,41.0153,276400.0
2005-11-22 09:30:00,46.41,46.89,46.3,46.47,148400.0,41.0153,41.4395,40.9181,41.0683,148400.0
2005-11-22 10:00:00,46.43,46.68,46.4,46.47,48900.0,41.033,41.2539,41.0065,41.0683,48900.0
2005-11-22 10:30:00,46.46,46.46,46.24,46.38,61700.0,41.0595,41.0595,40.8651,40.9888,61700.0
2005-11-22 11:00:00,46.38,46.5,46.28,46.39,79900.0,40.9888,41.0949,40.9004,40.9976,79900.0
2005-11-22 11:30:00,46.39,46.46,46.31,46.42,41000.0,40.9976,41.0595,40.9269,41.0242,41000.0
2005-11-22 12:00:00,46.4,46.4,46.31,46.4,35800.0,41.0065,41.0065,40.9269,41.0065,35800.0
2005-11-22 12:30:00,46.4,46.5,46.36,46.38,55700.0,41.0065,41.0949,40.9711,40.9888,55700.0
2005-11-22 13:00:00,46.38,46.48,46.37,46.39,34400.0,40.9888,41.0772,40.98,40.9976,34400.0
2005-11-22 13:30:00,46.38,46.45,46.35,46.39,33300.0,40.9888,41.0507,40.9623,40.9976,33300.0
2005-11-22 14:00:00,46.36,46.55,46.36,46.38,27400.0,40.9711,41.1391,40.9711,40.9888,27400.0
2005-11-22 14:30:00,46.39,46.64,46.35,46.62,45700.0,40.9976,41.2186,40.9623,41.2009,45700.0
2005-11-22 15:00:00,46.62,46.67,46.46,46.49,61600.0,41.2009,41.2451,41.0595,41.086,61600.0
2005-11-22 15:30:00,46.49,46.64,46.49,46.6,266200.0,41.086,41.2186,41.086,41.1832,266200.0
2005-11-23 09:30:00,46.7,46.9,46.55,46.72,49800.0,41.2716,41.4484,41.1391,41.2893,49800.0
2005-11-23 10:00:00,46.73,46.77,46.61,46.73,41100.0,41.2981,41.3335,41.1921,41.2981,41100.0
2005-11-23 10:30:00,46.7,46.76,46.53,46.62,63500.0,41.2716,41.3246,41.1214,41.2009,63500.0
2005-11-23 11:00:00,46.58,46.71,46.4,46.71,43400.0,41.1656,41.2805,41.0065,41.2805,43400.0
2005-11-23 11:30:00,46.7,46.71,46.46,46.65,27700.0,41.2716,41.2805,41.0595,41.2274,27700.0
2005-11-23 12:00:00,46.64,46.69,46.55,46.63,21300.0,41.2186,41.2628,41.1391,41.2098,21300.0
2005-11-23 12:30:00,46.64,46.76,46.6,46.74,25800.0,41.2186,41.3246,41.1832,41.307,25800.0
2005-11-23 13:00:00,46.75,46.76,46.61,46.68,14600.0,41.3158,41.3246,41.1921,41.2539,14600.0
2005-11-23 13:30:00,46.67,46.7,46.56,46.56,17000.0,41.2451,41.2716,41.1479,41.1479,17000.0
2005-11-23 14:00:00,46.57,46.84,46.56,46.8,24300.0,41.1567,41.3953,41.1479,41.36,24300.0
2005-11-23 14:30:00,46.81,46.82,46.6,46.62,24200.0,41.3688,41.3777,41.1832,41.2009,24200.0
2005-11-23 15:00:00,46.62,46.62,46.48,46.53,28600.0,41.2009,41.2009,41.0772,41.1214,28600.0
2005-11-23 15:30:00,46.52,46.59,46.48,46.54,52900.0,41.1125,41.1744,41.0772,41.1302,52900.0
2005-11-25 09:30:00,46.7,46.87,46.4,46.74,28200.0,41.2716,41.4219,41.0065,41.307,28200.0
2005-11-25 10:00:00,46.74,46.74,46.3,46.34,27800.0,41.307,41.307,40.9181,40.9535,27800.0
2005-11-25 10:30:00,46.34,46.44,46.26,46.4,26700.0,40.9535,41.0418,40.8828,41.0065,26700.0
2005-11-25 11:00:00,46.4,46.4,46.28,46.31,20000.0,41.0065,41.0065,40.9004,40.9269,20000.0
2005-11-25 11:30:00,46.3,46.4,46.29,46.35,27200.0,40.9181,41.0065,40.9093,40.9623,27200.0
2005-11-25 12:00:00,46.34,46.48,46.31,46.48,20200.0,40.9535,41.0772,40.9269,41.0772,20200.0
2005-11-25 12:30:00,46.49,46.63,46.44,46.63,26300.0,41.086,41.2098,41.0418,41.2098,26300.0
2005-11-25 13:00:00,46.63,46.63,46.63,46.63,12400.0,41.2098,41.2098,41.2098,41.2098,12400.0
2005-11-25 13:30:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 14:00:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 14:30:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 15:00:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-25 15:30:00,46.63,46.63,46.63,46.63,0.0,41.2098,41.2098,41.2098,41.2098,0.0
2005-11-28 09:30:00,46.45,46.72,46.3,46.64,56900.0,41.0507,41.2893,40.9181,41.2186,56900.0
2005-11-28 10:00:00,46.6,46.63,46.37,46.46,27500.0,41.1832,41.2098,40.98,41.0595,27500.0
2005-11-28 10:30:00,46.43,46.49,46.18,46.2,33400.0,41.033,41.086,40.8121,40.8297,33400.0
2005-11-28 11:00:00,46.22,46.3,46.09,46.09,42300.0,40.8474,40.9181,40.7325,40.7325,42300.0
2005-11-28 11:30:00,46.11,46.14,45.87,45.87,39800.0,40.7502,40.7767,40.5381,40.5381,39800.0
2005-11-28 12:00:00,45.87,46.2,45.84,46.08,90600.0,40.5381,40.8297,40.5116,40.7237,90600.0
2005-11-28 12:30:00,46.07,46.09,45.73,45.86,39300.0,40.7148,40.7325,40.4144,40.5293,39300.0
2005-11-28 13:00:00,45.84,45.91,45.68,45.69,39500.0,40.5116,40.5734,40.3702,40.379,39500.0
2005-11-28 13:30:00,45.69,45.7,45.57,45.68,40300.0,40.379,40.3879,40.273,40.3702,40300.0
2005-11-28 14:00:00,45.68,45.69,45.54,45.55,29900.0,40.3702,40.379,40.2465,40.2553,29900.0
2005-11-28 14:30:00,45.53,45.61,45.46,45.59,50400.0,40.2376,40.3083,40.1758,40.2906,50400.0
2005-11-28 15:00:00,45.57,45.6,45.42,45.46,45200.0,40.273,40.2995,40.1404,40.1758,45200.0
2005-11-28 15:30:00,45.46,45.54,45.37,45.4,100400.0,40.1758,40.2465,40.0962,40.1227,100400.0
2005-11-29 09:30:00,45.61,46.35,45.61,46.26,159500.0,40.3083,40.9623,40.3083,40.8828,159500.0
2005-11-29 10:00:00,46.27,46.34,46.1,46.23,112500.0,40.8916,40.9535,40.7414,40.8562,112500.0
2005-11-29 10:30:00,46.23,46.28,45.97,45.99,97700.0,40.8562,40.9004,40.6265,40.6441,97700.0
2005-11-29 11:00:00,45.98,46.02,45.88,45.9,177200.0,40.6353,40.6707,40.5469,40.5646,177200.0
2005-11-29 11:30:00,45.91,46.08,45.9,46.0,55300.0,40.5734,40.7237,40.5646,40.653,55300.0
2005-11-29 12:00:00,45.99,46.04,45.86,45.94,188500.0,40.6441,40.6883,40.5293,40.6,188500.0
2005-11-29 12:30:00,45.94,46.02,45.91,45.92,54000.0,40.6,40.6707,40.5734,40.5823,54000.0
2005-11-29 13:00:00,45.91,46.17,45.91,46.04,37800.0,40.5734,40.8032,40.5734,40.6883,37800.0
2005-11-29 13:30:00,46.02,46.03,45.82,45.84,49400.0,40.6707,40.6795,40.4939,40.5116,49400.0
2005-11-29 14:00:00,45.82,45.91,45.7,45.79,48700.0,40.4939,40.5734,40.3879,40.4674,48700.0
2005-11-29 14:30:00,45.79,46.08,45.74,46.04,71800.0,40.4674,40.7237,40.4232,40.6883,71800.0
2005-11-29 15:00:00,46.03,46.04,45.87,46.03,73000.0,40.6795,40.6883,40.5381,40.6795,73000.0
2005-11-29 15:30:00,46.03,46.04,45.82,45.92,108300.0,40.6795,40.6883,40.4939,40.5823,108300.0
2005-11-30 09:30:00,45.95,46.29,45.73,46.22,55500.0,40.6088,40.9093,40.4144,40.8474,55500.0
2005-11-30 10:00:00,46.24,46.26,45.95,46.01,72900.0,40.8651,40.8828,40.6088,40.6618,72900.0
2005-11-30 10:30:00,46.01,46.18,46.0,46.18,40800.0,40.6618,40.8121,40.653,40.8121,40800.0
2005-11-30 11:00:00,46.2,46.34,46.08,46.3,24200.0,40.8297,40.9535,40.7237,40.9181,24200.0
2005-11-30 11:30:00,46.31,46.34,46.1,46.23,29400.0,40.9269,40.9535,40.7414,40.8562,29400.0
2005-11-30 12:00:00,46.24,46.26,46.08,46.19,21800.0,40.8651,40.8828,40.7237,40.8209,21800.0
2005-11-30 12:30:00,46.17,46.18,46.02,46.09,88400.0,40.8032,40.8121,40.6707,40.7325,88400.0
2005-11-30 13:00:00,46.11,46.11,45.96,46.01,41800.0,40.7502,40.7502,40.6176,40.6618,41800.0
2005-11-30 13:30:00,46.01,46.04,45.9,45.91,31100.0,40.6618,40.6883,40.5646,40.5734,31100.0
2005-11-30 14:00:00,45.93,46.1,45.84,45.85,41400.0,40.5911,40.7414,40.5116,40.5204,41400.0
2005-11-30 14:30:00,45.85,45.88,45.69,45.84,32100.0,40.5204,40.5469,40.379,40.5116,32100.0
2005-11-30 15:00:00,45.84,45.89,45.75,45.86,38500.0,40.5116,40.5558,40.432,40.5293,38500.0
2005-11-30 15:30:00,45.87,45.96,45.74,45.82,140500.0,40.5381,40.6176,40.4232,40.4939,140500.0
2005-12-01 09:30:00,46.1,46.24,45.85,45.95,109800.0,40.7414,40.8651,40.5204,40.6088,109800.0
2005-12-01 10:00:00,45.95,46.15,45.95,46.15,97700.0,40.6088,40.7855,40.6088,40.7855,97700.0
2005-12-01 10:30:00,46.16,46.36,46.11,46.36,87400.0,40.7944,40.9711,40.7502,40.9711,87400.0
2005-12-01 11:00:00,46.35,46.55,46.3,46.54,68100.0,40.9623,41.1391,40.9181,41.1302,68100.0
2005-12-01 11:30:00,46.54,46.92,46.53,46.83,89400.0,41.1302,41.466,41.1214,41.3865,89400.0
2005-12-01 12:00:00,46.83,47.09,46.81,47.06,66600.0,41.3865,41.6163,41.3688,41.5898,66600.0
2005-12-01 12:30:00,47.04,47.4,46.99,47.34,126100.0,41.5721,41.8902,41.5279,41.8372,126100.0
2005-12-01 13:00:00,47.34,47.53,47.25,47.48,75200.0,41.8372,42.0051,41.7577,41.9609,75200.0
2005-12-01 13:30:00,47.48,47.5,47.33,47.4,54800.0,41.9609,41.9786,41.8284,41.8902,54800.0
2005-12-01 14:00:00,47.4,47.49,47.28,47.47,54400.0,41.8902,41.9698,41.7842,41.9521,54400.0
2005-12-01 14:30:00,47.47,47.65,47.44,47.58,97100.0,41.9521,42.1112,41.9256,42.0493,97100.0
2005-12-01 15:00:00,47.57,47.81,47.56,47.79,88400.0,42.0405,42.2526,42.0316,42.2349,88400.0
2005-12-01 15:30:00,47.79,48.03,47.79,47.86,219100.0,42.2349,42.447,42.2349,42.2968,219100.0
2005-12-02 09:30:00,47.7,47.7,47.31,47.55,104300.0,42.1554,42.1554,41.8107,42.0228,104300.0
2005-12-02 10:00:00,47.54,48.06,47.53,48.01,125000.0,42.014,42.4735,42.0051,42.4293,125000.0
2005-12-02 10:30:00,48.03,48.17,47.82,48.06,214700.0,42.447,42.5707,42.2614,42.4735,214700.0
2005-12-02 11:00:00,48.04,48.2,47.95,48.02,85700.0,42.4559,42.5973,42.3763,42.4382,85700.0
2005-12-02 11:30:00,48.02,48.09,47.87,48.03,76800.0,42.4382,42.5,42.3056,42.447,76800.0
2005-12-02 12:00:00,48.03,48.1,47.93,47.99,71700.0,42.447,42.5089,42.3586,42.4117,71700.0
2005-12-02 12:30:00,47.99,48.08,47.92,47.99,65000.0,42.4117,42.4912,42.3498,42.4117,65000.0
2005-12-02 13:00:00,48.03,48.16,47.96,48.11,50500.0,42.447,42.5619,42.3852,42.5177,50500.0
2005-12-02 13:30:00,48.1,48.1,47.94,47.96,55200.0,42.5089,42.5089,42.3675,42.3852,55200.0
2005-12-02 14:00:00,47.96,48.05,47.93,48.04,48500.0,42.3852,42.4647,42.3586,42.4559,48500.0
2005-12-02 14:30:00,48.05,48.12,47.93,48.05,67400.0,42.4647,42.5266,42.3586,42.4647,67400.0
2005-12-02 15:00:00,48.04,48.17,47.99,48.12,79500.0,42.4559,42.5707,42.4117,42.5266,79500.0
2005-12-02 15:30:00,48.13,48.26,48.1,48.13,111000.0,42.5354,42.6503,42.5089,42.5354,111000.0
2005-12-05 09:30:00,48.0,48.05,47.41,47.68,96100.0,42.4205,42.4647,41.8991,42.1377,96100.0
2005-12-05 10:00:00,47.65,47.7,47.28,47.47,136200.0,42.1112,42.1554,41.7842,41.9521,136200.0
2005-12-05 10:30:00,47.47,47.63,47.43,47.51,60600.0,41.9521,42.0935,41.9168,41.9875,60600.0
2005-12-05 11:00:00,47.49,47.7,47.44,47.68,53900.0,41.9698,42.1554,41.9256,42.1377,53900.0
2005-12-05 11:30:00,47.68,47.94,47.67,47.93,105900.0,42.1377,42.3675,42.1289,42.3586,105900.0
2005-12-05 12:00:00,47.93,48.02,47.85,48.02,60800.0,42.3586,42.4382,42.2879,42.4382,60800.0
2005-12-05 12:30:00,48.02,48.13,47.96,48.11,65200.0,42.4382,42.5354,42.3852,42.5177,65200.0
2005-12-05 13:00:00,48.11,48.32,48.1,48.22,100700.0,42.5177,42.7033,42.5089,42.6149,100700.0
2005-12-05 13:30:00,48.23,48.36,48.22,48.25,106100.0,42.6238,42.7387,42.6149,42.6414,106100.0
2005-12-05 14:00:00,48.25,48.49,48.23,48.48,124700.0,42.6414,42.8535,42.6238,42.8447,124700.0
2005-12-05 14:30:00,48.48,48.54,48.41,48.53,137500.0,42.8447,42.8977,42.7828,42.8889,137500.0
2005-12-05 15:00:00,48.53,48.62,48.41,48.62,153400.0,42.8889,42.9684,42.7828,42.9684,153400.0
2005-12-05 15:30:00,48.62,48.64,48.47,48.49,188800.0,42.9684,42.9861,42.8359,42.8535,188800.0
2005-12-06 09:30:00,48.8,49.6,48.63,49.42,275100.0,43.1275,43.8345,42.9773,43.6754,275100.0
2005-12-06 10:00:00,49.41,49.58,49.39,49.58,145600.0,43.6666,43.8168,43.6489,43.8168,145600.0
2005-12-06 10:30:00,49.58,49.66,49.41,49.5,148200.0,43.8168,43.8875,43.6666,43.7461,148200.0
2005-12-06 11:00:00,49.51,49.58,49.46,49.48,119900.0,43.755,43.8168,43.7108,43.7285,119900.0
2005-12-06 11:30:00,49.48,49.6,49.47,49.52,75300.0,43.7285,43.8345,43.7196,43.7638,75300.0
2005-12-06 12:00:00,49.52,49.67,49.48,49.65,170600.0,43.7638,43.8964,43.7285,43.8787,170600.0
2005-12-06 12:30:00,49.65,49.65,49.54,49.65,77700.0,43.8787,43.8787,43.7815,43.8787,77700.0
2005-12-06 13:00:00,49.65,49.74,49.6,49.62,105900.0,43.8787,43.9582,43.8345,43.8522,105900.0
2005-12-06 13:30:00,49.62,49.63,49.48,49.62,134500.0,43.8522,43.861,43.7285,43.8522,134500.0
2005-12-06 14:00:00,49.63,49.64,49.51,49.61,102600.0,43.861,43.8699,43.755,43.8434,102600.0
2005-12-06 14:30:00,49.58,49.82,49.56,49.74,137200.0,43.8168,44.0289,43.7992,43.9582,137200.0
2005-12-06 15:00:00,49.73,49.74,49.37,49.5,113600.0,43.9494,43.9582,43.6313,43.7461,113600.0
2005-12-06 15:30:00,49.47,49.47,49.19,49.29,146700.0,43.7196,43.7196,43.4722,43.5606,146700.0
2005-12-07 09:30:00,48.9,49.36,48.65,48.96,254000.0,43.2159,43.6224,42.9949,43.2689,254000.0
2005-12-07 10:00:00,48.95,49.23,48.94,48.94,75400.0,43.2601,43.5075,43.2512,43.2512,75400.0
2005-12-07 10:30:00,48.91,49.07,48.78,48.78,122700.0,43.2247,43.3661,43.1098,43.1098,122700.0
2005-12-07 11:00:00,48.78,48.78,48.35,48.45,122300.0,43.1098,43.1098,42.7298,42.8182,122300.0
2005-12-07 11:30:00,48.47,48.55,48.14,48.14,70400.0,42.8359,42.9066,42.5442,42.5442,70400.0
2005-12-07 12:00:00,48.15,48.36,48.13,48.35,72500.0,42.5531,42.7387,42.5354,42.7298,72500.0
2005-12-07 12:30:00,48.38,48.45,48.32,48.36,39500.0,42.7563,42.8182,42.7033,42.7387,39500.0
2005-12-07 13:00:00,48.36,48.36,48.0,48.03,43100.0,42.7387,42.7387,42.4205,42.447,43100.0
2005-12-07 13:30:00,48.03,48.03,47.85,47.85,162200.0,42.447,42.447,42.2879,42.2879,162200.0
2005-12-07 14:00:00,47.84,48.06,47.79,47.9,60900.0,42.2791,42.4735,42.2349,42.3321,60900.0
2005-12-07 14:30:00,47.9,47.96,47.63,47.63,190400.0,42.3321,42.3852,42.0935,42.0935,190400.0
2005-12-07 15:00:00,47.66,47.89,47.62,47.8,80000.0,42.12,42.3233,42.0847,42.2438,80000.0
2005-12-07 15:30:00,47.8,48.09,47.72,47.95,152000.0,42.2438,42.5,42.1731,42.3763,152000.0
2005-12-08 09:30:00,48.05,48.54,48.02,48.18,62400.0,42.4647,42.8977,42.4382,42.5796,62400.0
2005-12-08 10:00:00,48.2,49.15,48.05,48.16,41600.0,42.5973,43.4368,42.4647,42.5619,41600.0
2005-12-08 10:30:00,48.16,48.6,48.15,48.59,69100.0,42.5619,42.9508,42.5531,42.9419,69100.0
2005-12-08 11:00:00,48.6,48.88,48.56,48.85,91400.0,42.9508,43.1982,42.9154,43.1717,91400.0
2005-12-08 11:30:00,48.86,48.93,48.81,48.9,73600.0,43.1805,43.2424,43.1363,43.2159,73600.0
2005-12-08 12:00:00,48.9,48.92,48.79,48.79,44800.0,43.2159,43.2336,43.1187,43.1187,44800.0
2005-12-08 12:30:00,48.78,48.82,48.56,48.78,94500.0,43.1098,43.1452,42.9154,43.1098,94500.0
2005-12-08 13:00:00,48.75,48.79,48.55,48.73,41800.0,43.0833,43.1187,42.9066,43.0656,41800.0
2005-12-08 13:30:00,48.73,48.8,48.7,48.8,81300.0,43.0656,43.1275,43.0391,43.1275,81300.0
2005-12-08 14:00:00,48.8,48.84,48.63,48.8,99600.0,43.1275,43.1629,42.9773,43.1275,99600.0
2005-12-08 14:30:00,48.79,48.8,48.61,48.66,42700.0,43.1187,43.1275,42.9596,43.0038,42700.0
2005-12-08 15:00:00,48.66,48.77,48.56,48.66,52200.0,43.0038,43.101,42.9154,43.0038,52200.0
2005-12-08 15:30:00,48.66,48.79,48.64,48.72,91200.0,43.0038,43.1187,42.9861,43.0568,91200.0
2005-12-09 09:30:00,48.68,49.22,48.67,48.99,110000.0,43.0215,43.4987,43.0126,43.2954,110000.0
2005-12-09 10:00:00,49.05,49.16,48.55,48.58,61800.0,43.3485,43.4457,42.9066,42.9331,61800.0
2005-12-09 10:30:00,48.59,48.82,48.56,48.79,60100.0,42.9419,43.1452,42.9154,43.1187,60100.0
2005-12-09 11:00:00,48.79,48.92,48.7,48.72,30800.0,43.1187,43.2336,43.0391,43.0568,30800.0
2005-12-09 11:30:00,48.7,48.81,48.69,48.71,35900.0,43.0391,43.1363,43.0303,43.048,35900.0
2005-12-09 12:00:00,48.7,48.94,48.7,48.81,33600.0,43.0391,43.2512,43.0391,43.1363,33600.0
2005-12-09 12:30:00,48.8,49.06,48.8,49.04,38300.0,43.1275,43.3573,43.1275,43.3396,38300.0
2005-12-09 13:00:00,49.05,49.05,48.87,48.95,26700.0,43.3485,43.3485,43.1894,43.2601,26700.0
2005-12-09 13:30:00,48.95,49.19,48.94,49.17,27200.0,43.2601,43.4722,43.2512,43.4545,27200.0
2005-12-09 14:00:00,49.17,49.49,49.14,49.46,36700.0,43.4545,43.7373,43.428,43.7108,36700.0
2005-12-09 14:30:00,49.43,49.55,49.36,49.52,32100.0,43.6843,43.7903,43.6224,43.7638,32100.0
2005-12-09 15:00:00,49.5,49.58,49.45,49.52,54600.0,43.7461,43.8168,43.702,43.7638,54600.0
2005-12-09 15:30:00,49.51,49.52,49.33,49.42,72300.0,43.755,43.7638,43.5959,43.6754,72300.0
2005-12-12 09:30:00,49.45,49.45,49.06,49.19,124700.0,43.702,43.702,43.3573,43.4722,124700.0
2005-12-12 10:00:00,49.19,49.31,49.01,49.18,166800.0,43.4722,43.5782,43.3131,43.4633,166800.0
2005-12-12 10:30:00,49.16,49.17,48.9,48.9,102600.0,43.4457,43.4545,43.2159,43.2159,102600.0
2005-12-12 11:00:00,48.91,48.96,48.53,48.54,119900.0,43.2247,43.2689,42.8889,42.8977,119900.0
2005-12-12 11:30:00,48.54,48.58,48.24,48.28,140800.0,42.8977,42.9331,42.6326,42.668,140800.0
2005-12-12 12:00:00,48.27,48.27,48.0,48.04,142800.0,42.6591,42.6591,42.4205,42.4559,142800.0
2005-12-12 12:30:00,48.04,48.07,47.77,48.03,125200.0,42.4559,42.4824,42.2172,42.447,125200.0
2005-12-12 13:00:00,48.03,48.03,47.76,47.81,82400.0,42.447,42.447,42.2084,42.2526,82400.0
2005-12-12 13:30:00,47.81,47.92,47.61,47.77,101500.0,42.2526,42.3498,42.0758,42.2172,101500.0
2005-12-12 14:00:00,47.78,48.23,47.78,48.23,92900.0,42.2261,42.6238,42.2261,42.6238,92900.0
2005-12-12 14:30:00,48.22,48.34,48.19,48.3,91700.0,42.6149,42.721,42.5884,42.6856,91700.0
2005-12-12 15:00:00,48.3,48.45,48.2,48.44,98700.0,42.6856,42.8182,42.5973,42.8094,98700.0
2005-12-12 15:30:00,48.45,48.68,48.44,48.57,173300.0,42.8182,43.0215,42.8094,42.9242,173300.0
2005-12-13 09:30:00,48.54,48.77,48.36,48.54,42500.0,42.8977,43.101,42.7387,42.8977,42500.0
2005-12-13 10:00:00,48.53,48.53,47.73,47.8,133300.0,42.8889,42.8889,42.1819,42.2438,133300.0
2005-12-13 10:30:00,47.82,48.14,47.82,48.13,251900.0,42.2614,42.5442,42.2614,42.5354,251900.0
2005-12-13 11:00:00,48.13,48.2,48.02,48.08,88400.0,42.5354,42.5973,42.4382,42.4912,88400.0
2005-12-13 11:30:00,48.09,48.14,48.03,48.09,54700.0,42.5,42.5442,42.447,42.5,54700.0
2005-12-13 12:00:00,48.08,48.19,47.99,48.14,84600.0,42.4912,42.5884,42.4117,42.5442,84600.0
2005-12-13 12:30:00,48.12,48.19,48.0,48.02,49000.0,42.5266,42.5884,42.4205,42.4382,49000.0
2005-12-13 13:00:00,48.02,48.09,48.0,48.02,63800.0,42.4382,42.5,42.4205,42.4382,63800.0
2005-12-13 13:30:00,48.02,48.04,47.87,47.91,122800.0,42.4382,42.4559,42.3056,42.341,122800.0
2005-12-13 14:00:00,47.9,48.0,47.75,47.9,158500.0,42.3321,42.4205,42.1996,42.3321,158500.0
2005-12-13 14:30:00,47.9,47.95,47.75,47.84,196400.0,42.3321,42.3763,42.1996,42.2791,196400.0
2005-12-13 15:00:00,47.84,47.85,47.5,47.51,225700.0,42.2791,42.2879,41.9786,41.9875,225700.0
2005-12-13 15:30:00,47.51,47.74,47.39,47.47,283400.0,41.9875,42.1907,41.8814,41.9521,283400.0
2005-12-14 09:30:00,47.52,47.98,47.45,47.8,81000.0,41.9963,42.4028,41.9344,42.2438,81000.0
2005-12-14 10:00:00,47.81,47.88,47.64,47.68,53000.0,42.2526,42.3145,42.1023,42.1377,53000.0
2005-12-14 10:30:00,47.68,47.99,47.62,47.97,59800.0,42.1377,42.4117,42.0847,42.394,59800.0
2005-12-14 11:00:00,47.96,48.23,47.9,48.15,92700.0,42.3852,42.6238,42.3321,42.5531,92700.0
2005-12-14 11:30:00,48.16,48.25,48.12,48.21,60100.0,42.5619,42.6414,42.5266,42.6061,60100.0
2005-12-14 12:00:00,48.21,48.25,48.09,48.09,34200.0,42.6061,42.6414,42.5,42.5,34200.0
2005-12-14 12:30:00,48.13,48.13,48.03,48.12,27000.0,42.5354,42.5354,42.447,42.5266,27000.0
2005-12-14 13:00:00,48.13,48.2,48.09,48.19,31300.0,42.5354,42.5973,42.5,42.5884,31300.0
2005-12-14 13:30:00,48.2,48.49,48.17,48.49,62300.0,42.5973,42.8535,42.5707,42.8535,62300.0
2005-12-14 14:00:00,48.49,48.5,48.27,48.28,70500.0,42.8535,42.8624,42.6591,42.668,70500.0
2005-12-14 14:30:00,48.28,48.31,48.15,48.22,69400.0,42.668,42.6945,42.5531,42.6149,69400.0
2005-12-14 15:00:00,48.21,48.22,48.05,48.09,79700.0,42.6061,42.6149,42.4647,42.5,79700.0
2005-12-14 15:30:00,48.1,48.25,48.04,48.18,143200.0,42.5089,42.6414,42.4559,42.5796,143200.0
2005-12-15 09:30:00,48.2,48.22,47.8,48.02,49100.0,42.5973,42.6149,42.2438,42.4382,49100.0
2005-12-15 10:00:00,48.04,48.25,47.92,48.25,78800.0,42.4559,42.6414,42.3498,42.6414,78800.0
2005-12-15 10:30:00,48.25,48.38,48.16,48.31,80000.0,42.6414,42.7563,42.5619,42.6945,80000.0
2005-12-15 11:00:00,48.31,48.32,48.13,48.16,118300.0,42.6945,42.7033,42.5354,42.5619,118300.0
2005-12-15 11:30:00,48.16,48.56,48.14,48.45,119500.0,42.5619,42.9154,42.5442,42.8182,119500.0
2005-12-15 12:00:00,48.45,48.62,48.44,48.59,54900.0,42.8182,42.9684,42.8094,42.9419,54900.0
2005-12-15 12:30:00,48.59,48.74,48.5,48.7,84200.0,42.9419,43.0745,42.8624,43.0391,84200.0
2005-12-15 13:00:00,48.66,48.66,48.37,48.49,35400.0,43.0038,43.0038,42.7475,42.8535,35400.0
2005-12-15 13:30:00,48.5,48.62,48.48,48.56,95000.0,42.8624,42.9684,42.8447,42.9154,95000.0
2005-12-15 14:00:00,48.55,48.59,48.22,48.22,91700.0,42.9066,42.9419,42.6149,42.6149,91700.0
2005-12-15 14:30:00,48.23,48.34,48.08,48.13,59400.0,42.6238,42.721,42.4912,42.5354,59400.0
2005-12-15 15:00:00,48.12,48.13,47.97,48.05,88600.0,42.5266,42.5354,42.394,42.4647,88600.0
2005-12-15 15:30:00,48.04,48.05,47.79,47.83,149100.0,42.4559,42.4647,42.2349,42.2703,149100.0
2005-12-16 09:30:00,47.9,48.26,47.77,48.19,210200.0,42.3321,42.6503,42.2172,42.5884,210200.0
2005-12-16 10:00:00,48.19,48.4,48.03,48.05,105900.0,42.5884,42.774,42.447,42.4647,105900.0
2005-12-16 10:30:00,48.06,48.14,48.0,48.14,67500.0,42.4735,42.5442,42.4205,42.5442,67500.0
2005-12-16 11:00:00,48.13,48.19,48.03,48.12,27800.0,42.5354,42.5884,42.447,42.5266,27800.0
2005-12-16 11:30:00,48.13,48.15,48.01,48.13,154500.0,42.5354,42.5531,42.4293,42.5354,154500.0
2005-12-16 12:00:00,48.11,48.18,48.04,48.13,26100.0,42.5177,42.5796,42.4559,42.5354,26100.0
2005-12-16 12:30:00,48.12,48.18,48.07,48.07,39500.0,42.5266,42.5796,42.4824,42.4824,39500.0
2005-12-16 13:00:00,48.07,48.09,47.96,47.97,52900.0,42.4824,42.5,42.3852,42.394,52900.0
2005-12-16 13:30:00,47.97,47.99,47.86,47.89,28200.0,42.394,42.4117,42.2968,42.3233,28200.0
2005-12-16 14:00:00,47.89,47.89,47.79,47.81,38400.0,42.3233,42.3233,42.2349,42.2526,38400.0
2005-12-16 14:30:00,47.78,47.78,47.54,47.55,54500.0,42.2261,42.2261,42.014,42.0228,54500.0
2005-12-16 15:00:00,47.55,47.72,47.41,47.67,71200.0,42.0228,42.1731,41.8991,42.1289,71200.0
2005-12-16 15:30:00,47.67,47.72,47.13,47.16,350400.0,42.1289,42.1731,41.6516,41.6781,350400.0
2005-12-19 09:30:00,47.01,47.02,45.95,45.96,286300.0,41.5456,41.5544,40.6088,40.6176,286300.0
2005-12-19 10:00:00,45.9,46.02,45.6,45.94,189400.0,40.5646,40.6707,40.2995,40.6,189400.0
2005-12-19 10:30:00,45.96,46.5,45.96,46.49,186900.0,40.6176,41.0949,40.6176,41.086,186900.0
2005-12-19 11:00:00,46.49,46.5,46.36,46.49,88200.0,41.086,41.0949,40.9711,41.086,88200.0
2005-12-19 11:30:00,46.49,46.73,46.49,46.7,94800.0,41.086,41.2981,41.086,41.2716,94800.0
2005-12-19 12:00:00,46.7,46.71,46.54,46.69,43300.0,41.2716,41.2805,41.1302,41.2628,43300.0
2005-12-19 12:30:00,46.7,46.81,46.6,46.79,59200.0,41.2716,41.3688,41.1832,41.3512,59200.0
2005-12-19 13:00:00,46.79,46.9,46.62,46.89,105500.0,41.3512,41.4484,41.2009,41.4395,105500.0
2005-12-19 13:30:00,46.89,46.98,46.75,46.87,60300.0,41.4395,41.5191,41.3158,41.4219,60300.0
2005-12-19 14:00:00,46.86,46.99,46.7,46.75,72000.0,41.413,41.5279,41.2716,41.3158,72000.0
2005-12-19 14:30:00,46.76,46.95,46.73,46.91,62500.0,41.3246,41.4926,41.2981,41.4572,62500.0
2005-12-19 15:00:00,46.9,46.93,46.76,46.85,100300.0,41.4484,41.4749,41.3246,41.4042,100300.0
2005-12-19 15:30:00,46.85,46.85,46.57,46.57,197600.0,41.4042,41.4042,41.1567,41.1567,197600.0
2005-12-20 09:30:00,46.75,47.5,46.75,47.42,259200.0,41.3158,41.9786,41.3158,41.9079,259200.0
2005-12-20 10:00:00,47.43,47.65,47.42,47.59,217900.0,41.9168,42.1112,41.9079,42.0582,217900.0
2005-12-20 10:30:00,47.61,47.74,47.51,47.69,108100.0,42.0758,42.1907,41.9875,42.1465,108100.0
2005-12-20 11:00:00,47.69,47.93,47.67,47.85,157900.0,42.1465,42.3586,42.1289,42.2879,157900.0
2005-12-20 11:30:00,47.85,47.93,47.75,47.8,250900.0,42.2879,42.3586,42.1996,42.2438,250900.0
2005-12-20 12:00:00,47.8,48.13,47.8,48.11,170600.0,42.2438,42.5354,42.2438,42.5177,170600.0
2005-12-20 12:30:00,48.11,48.33,48.1,48.26,312400.0,42.5177,42.7121,42.5089,42.6503,312400.0
2005-12-20 13:00:00,48.24,48.39,48.21,48.37,162400.0,42.6326,42.7652,42.6061,42.7475,162400.0
2005-12-20 13:30:00,48.37,48.43,48.07,48.1,181600.0,42.7475,42.8005,42.4824,42.5089,181600.0
2005-12-20 14:00:00,48.1,48.12,47.78,47.88,106800.0,42.5089,42.5266,42.2261,42.3145,106800.0
2005-12-20 14:30:00,47.9,47.94,47.86,47.93,187500.0,42.3321,42.3675,42.2968,42.3586,187500.0
2005-12-20 15:00:00,47.93,47.96,47.89,47.9,398100.0,42.3586,42.3852,42.3233,42.3321,398100.0
2005-12-20 15:30:00,47.9,47.93,47.73,47.81,358400.0,42.3321,42.3586,42.1819,42.2526,358400.0
2005-12-21 09:30:00,48.0,48.12,47.97,48.1,137100.0,42.4205,42.5266,42.394,42.5089,137100.0
2005-12-21 10:00:00,48.11,48.16,47.89,48.0,102300.0,42.5177,42.5619,42.3233,42.4205,102300.0
2005-12-21 10:30:00,48.0,48.11,47.96,48.07,89200.0,42.4205,42.5177,42.3852,42.4824,89200.0
2005-12-21 11:00:00,48.04,48.08,48.0,48.03,26700.0,42.4559,42.4912,42.4205,42.447,26700.0
2005-12-21 11:30:00,48.02,48.05,47.97,48.03,91600.0,42.4382,42.4647,42.394,42.447,91600.0
2005-12-21 12:00:00,48.04,48.04,47.9,47.96,39100.0,42.4559,42.4559,42.3321,42.3852,39100.0
2005-12-21 12:30:00,47.93,48.08,47.93,48.02,18100.0,42.3586,42.4912,42.3586,42.4382,18100.0
2005-12-21 13:00:00,48.03,48.03,47.96,48.01,43900.0,42.447,42.447,42.3852,42.4293,43900.0
2005-12-21 13:30:00,48.01,48.04,47.94,48.01,47800.0,42.4293,42.4559,42.3675,42.4293,47800.0
2005-12-21 14:00:00,48.01,48.09,47.97,48.03,42800.0,42.4293,42.5,42.394,42.447,42800.0
2005-12-21 14:30:00,48.02,48.08,47.86,47.88,47200.0,42.4382,42.4912,42.2968,42.3145,47200.0
2005-12-21 15:00:00,47.87,48.05,47.85,48.03,134000.0,42.3056,42.4647,42.2879,42.447,134000.0
2005-12-21 15:30:00,48.03,48.32,48.0,48.32,202000.0,42.447,42.7033,42.4205,42.7033,202000.0
2005-12-22 09:30:00,50.0,52.79,50.0,52.32,1075000.0,44.188,46.6537,44.188,46.2383,1075000.0
2005-12-22 10:00:00,52.32,53.34,52.22,53.2,1108500.0,46.2383,47.1398,46.15,47.0161,1108500.0
2005-12-22 10:30:00,53.17,54.29,53.12,53.67,818600.0,46.9895,47.9794,46.9454,47.4314,818600.0
2005-12-22 11:00:00,53.61,54.2,53.2,54.1,474500.0,47.3784,47.8998,47.0161,47.8114,474500.0
2005-12-22 11:30:00,54.06,54.4,53.75,53.81,490300.0,47.7761,48.0766,47.5021,47.5552,490300.0
2005-12-22 12:00:00,53.79,54.07,53.76,54.04,303200.0,47.5375,47.7849,47.511,47.7584,303200.0
2005-12-22 12:30:00,54.05,54.5,53.85,54.49,429700.0,47.7673,48.1649,47.5905,48.1561,429700.0
2005-12-22 13:00:00,54.5,54.71,54.05,54.07,300700.0,48.1649,48.3505,47.7673,47.7849,300700.0
2005-12-22 13:30:00,54.07,54.46,54.01,54.39,180800.0,47.7849,48.1296,47.7319,48.0677,180800.0
2005-12-22 14:00:00,54.38,54.7,54.32,54.44,327200.0,48.0589,48.3417,48.0059,48.1119,327200.0
2005-12-22 14:30:00,54.43,54.86,54.29,54.84,282600.0,48.1031,48.4831,47.9794,48.4654,282600.0
2005-12-22 15:00:00,54.84,55.61,54.84,55.46,643100.0,48.4654,49.1459,48.4654,49.0134,643100.0
2005-12-22 15:30:00,55.47,55.7,55.11,55.28,772600.0,49.0222,49.2255,48.704,48.8543,772600.0
2005-12-23 09:30:00,55.0,55.47,54.8,55.3,396700.0,48.6068,49.0222,48.4301,48.872,396700.0
2005-12-23 10:00:00,55.39,55.46,55.15,55.36,358700.0,48.9515,49.0134,48.7394,48.925,358700.0
2005-12-23 10:30:00,55.34,55.34,54.85,54.86,335900.0,48.9073,48.9073,48.4743,48.4831,335900.0
2005-12-23 11:00:00,54.87,54.9,54.38,54.4,195200.0,48.4919,48.5185,48.0589,48.0766,195200.0
2005-12-23 11:30:00,54.43,54.47,54.13,54.3,181600.0,48.1031,48.1384,47.838,47.9882,181600.0
2005-12-23 12:00:00,54.35,54.7,54.27,54.66,92600.0,48.0324,48.3417,47.9617,48.3063,92600.0
2005-12-23 12:30:00,54.66,55.01,54.61,55.0,84500.0,48.3063,48.6157,48.2622,48.6068,84500.0
2005-12-23 13:00:00,54.99,55.0,54.58,54.83,164100.0,48.598,48.6068,48.2356,48.4566,164100.0
2005-12-23 13:30:00,54.82,54.91,54.72,54.82,89200.0,48.4477,48.5273,48.3594,48.4477,89200.0
2005-12-23 14:00:00,54.85,54.87,54.69,54.86,80500.0,48.4743,48.4919,48.3329,48.4831,80500.0
2005-12-23 14:30:00,54.86,54.99,54.78,54.9,112400.0,48.4831,48.598,48.4124,48.5185,112400.0
2005-12-23 15:00:00,54.89,55.19,54.85,55.15,96100.0,48.5096,48.7747,48.4743,48.7394,96100.0
2005-12-23 15:30:00,55.15,55.24,55.0,55.17,194400.0,48.7394,48.8189,48.6068,48.7571,194400.0
2005-12-27 09:30:00,55.2,55.4,55.0,55.23,378000.0,48.7836,48.9603,48.6068,48.8101,378000.0
2005-12-27 10:00:00,55.23,55.23,55.1,55.14,223500.0,48.8101,48.8101,48.6952,48.7306,223500.0
2005-12-27 10:30:00,55.15,55.19,55.07,55.1,47200.0,48.7394,48.7747,48.6687,48.6952,47200.0
2005-12-27 11:00:00,55.07,55.09,54.79,54.79,90100.0,48.6687,48.6864,48.4212,48.4212,90100.0
2005-12-27 11:30:00,54.81,54.86,54.68,54.68,72000.0,48.4389,48.4831,48.324,48.324,72000.0
2005-12-27 12:00:00,54.66,54.7,54.49,54.65,121900.0,48.3063,48.3417,48.1561,48.2975,121900.0
2005-12-27 12:30:00,54.66,54.84,54.63,54.82,147800.0,48.3063,48.4654,48.2798,48.4477,147800.0
2005-12-27 13:00:00,54.82,54.9,54.48,54.52,78500.0,48.4477,48.5185,48.1473,48.1826,78500.0
2005-12-27 13:30:00,54.49,54.53,54.29,54.41,39300.0,48.1561,48.1915,47.9794,48.0854,39300.0
2005-12-27 14:00:00,54.4,54.69,54.4,54.62,59200.0,48.0766,48.3329,48.0766,48.271,59200.0
2005-12-27 14:30:00,54.62,54.73,54.53,54.56,44300.0,48.271,48.3682,48.1915,48.218,44300.0
2005-12-27 15:00:00,54.58,54.59,54.48,54.57,68000.0,48.2356,48.2445,48.1473,48.2268,68000.0
2005-12-27 15:30:00,54.55,54.61,54.45,54.49,88300.0,48.2091,48.2622,48.1208,48.1561,88300.0
2005-12-28 09:30:00,54.71,54.71,54.07,54.32,95600.0,48.3505,48.3505,47.7849,48.0059,95600.0
2005-12-28 10:00:00,54.34,54.45,54.21,54.36,84900.0,48.0235,48.1208,47.9087,48.0412,84900.0
2005-12-28 10:30:00,54.37,54.79,54.37,54.73,48900.0,48.0501,48.4212,48.0501,48.3682,48900.0
2005-12-28 11:00:00,54.74,54.85,54.5,54.67,109700.0,48.377,48.4743,48.1649,48.3152,109700.0
2005-12-28 11:30:00,54.72,55.05,54.65,54.99,112500.0,48.3594,48.651,48.2975,48.598,112500.0
2005-12-28 12:00:00,55.0,55.37,54.95,55.19,87100.0,48.6068,48.9338,48.5626,48.7747,87100.0
2005-12-28 12:30:00,55.2,55.29,55.18,55.25,144400.0,48.7836,48.8631,48.7659,48.8278,144400.0
2005-12-28 13:00:00,55.25,55.29,54.88,54.94,131800.0,48.8278,48.8631,48.5008,48.5538,131800.0
2005-12-28 13:30:00,54.95,55.05,54.88,54.95,92300.0,48.5626,48.651,48.5008,48.5626,92300.0
2005-12-28 14:00:00,54.97,55.05,54.97,55.02,72500.0,48.5803,48.651,48.5803,48.6245,72500.0
2005-12-28 14:30:00,55.02,55.08,54.93,55.03,148600.0,48.6245,48.6775,48.545,48.6333,148600.0
2005-12-28 15:00:00,55.05,55.11,54.97,55.1,93700.0,48.651,48.704,48.5803,48.6952,93700.0
2005-12-28 15:30:00,55.1,55.11,54.82,54.94,127500.0,48.6952,48.704,48.4477,48.5538,127500.0
2005-12-29 09:30:00,54.9,55.05,54.59,54.6,121100.0,48.5185,48.651,48.2445,48.2533,121100.0
2005-12-29 10:00:00,54.66,54.9,54.66,54.85,76000.0,48.3063,48.5185,48.3063,48.4743,76000.0
2005-12-29 10:30:00,54.85,55.1,54.79,55.06,87500.0,48.4743,48.6952,48.4212,48.6599,87500.0
2005-12-29 11:00:00,55.05,55.2,54.75,55.03,82100.0,48.651,48.7836,48.3859,48.6333,82100.0
2005-12-29 11:30:00,55.03,55.21,55.02,55.15,72600.0,48.6333,48.7924,48.6245,48.7394,72600.0
2005-12-29 12:00:00,55.15,55.15,54.86,54.91,137900.0,48.7394,48.7394,48.4831,48.5273,137900.0
2005-12-29 12:30:00,54.91,54.95,54.85,54.94,53900.0,48.5273,48.5626,48.4743,48.5538,53900.0
2005-12-29 13:00:00,54.94,54.99,54.86,54.94,68300.0,48.5538,48.598,48.4831,48.5538,68300.0
2005-12-29 13:30:00,54.94,54.99,54.87,54.9,27300.0,48.5538,48.598,48.4919,48.5185,27300.0
2005-12-29 14:00:00,54.91,55.02,54.88,55.0,124300.0,48.5273,48.6245,48.5008,48.6068,124300.0
2005-12-29 14:30:00,54.99,55.05,54.97,55.03,29600.0,48.598,48.651,48.5803,48.6333,29600.0
2005-12-29 15:00:00,55.02,55.02,54.8,55.0,92300.0,48.6245,48.6245,48.4301,48.6068,92300.0
2005-12-29 15:30:00,55.0,55.11,54.96,55.03,119900.0,48.6068,48.704,48.5715,48.6333,119900.0
2005-12-30 09:30:00,54.75,54.82,54.69,54.74,71600.0,48.3859,48.4477,48.3329,48.377,71600.0
2005-12-30 10:00:00,54.7,54.72,54.5,54.58,46700.0,48.3417,48.3594,48.1649,48.2356,46700.0
2005-12-30 10:30:00,54.58,54.83,54.58,54.81,86500.0,48.2356,48.4566,48.2356,48.4389,86500.0
2005-12-30 11:00:00,54.81,54.83,54.74,54.77,118800.0,48.4389,48.4566,48.377,48.4036,118800.0
2005-12-30 11:30:00,54.77,54.78,54.6,54.63,69200.0,48.4036,48.4124,48.2533,48.2798,69200.0
2005-12-30 12:00:00,54.63,54.64,54.55,54.55,44400.0,48.2798,48.2887,48.2091,48.2091,44400.0
2005-12-30 12:30:00,54.56,54.7,54.35,54.43,113100.0,48.218,48.3417,48.0324,48.1031,113100.0
2005-12-30 13:00:00,54.45,54.51,54.21,54.23,42800.0,48.1208,48.1738,47.9087,47.9263,42800.0
2005-12-30 13:30:00,54.23,54.34,54.15,54.2,54900.0,47.9263,48.0235,47.8556,47.8998,54900.0
2005-12-30 14:00:00,54.19,54.26,54.16,54.21,63000.0,47.891,47.9528,47.8645,47.9087,63000.0
2005-12-30 14:30:00,54.22,54.31,54.14,54.31,41900.0,47.9175,47.997,47.8468,47.997,41900.0
2005-12-30 15:00:00,54.31,54.31,54.17,54.26,83200.0,47.997,47.997,47.8733,47.9528,83200.0
2005-12-30 15:30:00,54.25,54.42,54.18,54.26,145900.0,47.944,48.0942,47.8821,47.9528,145900.0
2006-01-03 09:30:00,54.91,54.91,54.3,54.38,235500.0,48.5273,48.5273,47.9882,48.0589,235500.0
2006-01-03 10:00:00,54.38,54.57,54.12,54.23,284700.0,48.0589,48.2268,47.8291,47.9263,284700.0
2006-01-03 10:30:00,54.22,54.46,54.19,54.27,111300.0,47.9175,48.1296,47.891,47.9617,111300.0
2006-01-03 11:00:00,54.26,54.35,54.19,54.24,149000.0,47.9528,48.0324,47.891,47.9352,149000.0
2006-01-03 11:30:00,54.25,54.26,54.1,54.19,156000.0,47.944,47.9528,47.8114,47.891,156000.0
2006-01-03 12:00:00,54.23,54.3,54.17,54.23,90900.0,47.9263,47.9882,47.8733,47.9263,90900.0
2006-01-03 12:30:00,54.22,54.57,54.2,54.47,109600.0,47.9175,48.2268,47.8998,48.1384,109600.0
2006-01-03 13:00:00,54.48,54.56,54.36,54.42,252600.0,48.1473,48.218,48.0412,48.0942,252600.0
2006-01-03 13:30:00,54.42,54.65,54.42,54.6,66000.0,48.0942,48.2975,48.0942,48.2533,66000.0
2006-01-03 14:00:00,54.6,55.0,54.57,54.91,147500.0,48.2533,48.6068,48.2268,48.5273,147500.0
2006-01-03 14:30:00,54.91,55.35,54.9,55.2,134300.0,48.5273,48.9161,48.5185,48.7836,134300.0
2006-01-03 15:00:00,55.21,55.75,55.21,55.56,245000.0,48.7924,49.2696,48.7924,49.1017,245000.0
2006-01-03 15:30:00,55.56,55.78,55.54,55.76,619800.0,49.1017,49.2962,49.0841,49.2785,619800.0
2006-01-04 09:30:00,56.2,56.8,56.18,56.59,375000.0,49.6673,50.1976,49.6497,50.012,375000.0
2006-01-04 10:00:00,56.55,56.91,56.52,56.74,227400.0,49.9767,50.2948,49.9501,50.1446,227400.0
2006-01-04 10:30:00,56.74,57.09,56.7,56.82,199500.0,50.1446,50.4539,50.1092,50.2153,199500.0
2006-01-04 11:00:00,56.82,56.85,56.68,56.81,186900.0,50.2153,50.2418,50.0915,50.2064,186900.0
2006-01-04 11:30:00,56.81,57.0,56.74,56.99,173200.0,50.2064,50.3743,50.1446,50.3655,173200.0
2006-01-04 12:00:00,56.97,57.64,56.96,57.16,170300.0,50.3478,50.94,50.339,50.5157,170300.0
2006-01-04 12:30:00,57.14,57.17,56.81,56.84,180900.0,50.4981,50.5246,50.2064,50.2329,180900.0
2006-01-04 13:00:00,56.83,56.83,56.6,56.76,75200.0,50.2241,50.2241,50.0208,50.1622,75200.0
2006-01-04 13:30:00,56.74,56.82,56.66,56.74,96700.0,50.1446,50.2153,50.0739,50.1446,96700.0
2006-01-04 14:00:00,56.73,56.8,56.55,56.64,99600.0,50.1357,50.1976,49.9767,50.0562,99600.0
2006-01-04 14:30:00,56.64,56.83,56.62,56.68,79200.0,50.0562,50.2241,50.0385,50.0915,79200.0
2006-01-04 15:00:00,56.69,56.93,56.66,56.87,130500.0,50.1004,50.3125,50.0739,50.2595,130500.0
2006-01-04 15:30:00,56.87,56.92,56.78,56.87,267200.0,50.2595,50.3036,50.1799,50.2595,267200.0
2006-01-05 09:30:00,57.0,57.29,56.93,57.09,95200.0,50.3743,50.6306,50.3125,50.4539,95200.0
2006-01-05 10:00:00,57.09,57.41,57.06,57.33,121300.0,50.4539,50.7367,50.4274,50.666,121300.0
2006-01-05 10:30:00,57.34,57.88,57.2,57.64,260900.0,50.6748,51.1521,50.5511,50.94,260900.0
2006-01-05 11:00:00,57.64,57.67,57.27,57.45,103500.0,50.94,50.9665,50.613,50.772,103500.0
2006-01-05 11:30:00,57.44,57.55,57.22,57.3,310300.0,50.7632,50.8604,50.5688,50.6395,310300.0
2006-01-05 12:00:00,57.3,57.54,57.24,57.43,109000.0,50.6395,50.8516,50.5864,50.7544,109000.0
2006-01-05 12:30:00,57.46,57.52,57.15,57.18,83500.0,50.7809,50.8339,50.5069,50.5334,83500.0
2006-01-05 13:00:00,57.17,57.43,57.17,57.36,59000.0,50.5246,50.7544,50.5246,50.6925,59000.0
2006-01-05 13:30:00,57.36,57.53,57.3,57.43,68500.0,50.6925,50.8427,50.6395,50.7544,68500.0
2006-01-05 14:00:00,57.43,57.45,57.3,57.3,86500.0,50.7544,50.772,50.6395,50.6395,86500.0
2006-01-05 14:30:00,57.3,57.41,57.27,57.32,74600.0,50.6395,50.7367,50.613,50.6572,74600.0
2006-01-05 15:00:00,57.32,57.48,57.24,57.38,99700.0,50.6572,50.7986,50.5864,50.7102,99700.0
2006-01-05 15:30:00,57.38,57.53,57.36,57.46,361200.0,50.7102,50.8427,50.6925,50.7809,361200.0
2006-01-06 09:30:00,57.4,57.5,57.1,57.13,231200.0,50.7279,50.8162,50.4627,50.4892,231200.0
2006-01-06 10:00:00,57.12,57.24,56.57,56.79,188600.0,50.4804,50.5864,49.9943,50.1888,188600.0
2006-01-06 10:30:00,56.8,57.09,56.8,57.0,88300.0,50.1976,50.4539,50.1976,50.3743,88300.0
2006-01-06 11:00:00,56.99,57.04,56.88,56.99,108400.0,50.3655,50.4097,50.2683,50.3655,108400.0
2006-01-06 11:30:00,56.97,57.05,56.76,56.99,95500.0,50.3478,50.4185,50.1622,50.3655,95500.0
2006-01-06 12:00:00,57.0,57.06,56.96,56.99,56500.0,50.3743,50.4274,50.339,50.3655,56500.0
2006-01-06 12:30:00,56.98,57.1,56.97,57.1,108700.0,50.3567,50.4627,50.3478,50.4627,108700.0
2006-01-06 13:00:00,57.1,57.12,57.02,57.03,87700.0,50.4627,50.4804,50.392,50.4009,87700.0
2006-01-06 13:30:00,57.03,57.13,57.02,57.11,88800.0,50.4009,50.4892,50.392,50.4716,88800.0
2006-01-06 14:00:00,57.11,57.15,57.02,57.05,160700.0,50.4716,50.5069,50.392,50.4185,160700.0
2006-01-06 14:30:00,57.05,57.14,57.03,57.1,65100.0,50.4185,50.4981,50.4009,50.4627,65100.0
2006-01-06 15:00:00,57.1,57.1,57.05,57.08,114400.0,50.4627,50.4627,50.4185,50.445,114400.0
2006-01-06 15:30:00,57.06,57.12,57.02,57.11,269800.0,50.4274,50.4804,50.392,50.4716,269800.0
2006-01-09 09:30:00,57.09,57.12,56.78,56.91,168100.0,50.4539,50.4804,50.1799,50.2948,168100.0
2006-01-09 10:00:00,56.91,56.97,56.62,56.64,159200.0,50.2948,50.3478,50.0385,50.0562,159200.0
2006-01-09 10:30:00,56.64,56.66,56.36,56.47,148500.0,50.0562,50.0739,49.8087,49.906,148500.0
2006-01-09 11:00:00,56.48,56.64,56.44,56.62,79300.0,49.9148,50.0562,49.8794,50.0385,79300.0
2006-01-09 11:30:00,56.61,56.85,56.51,56.85,84300.0,50.0297,50.2418,49.9413,50.2418,84300.0
2006-01-09 12:00:00,56.83,57.06,56.78,57.05,55900.0,50.2241,50.4274,50.1799,50.4185,55900.0
2006-01-09 12:30:00,57.06,57.1,57.0,57.01,99700.0,50.4274,50.4627,50.3743,50.3832,99700.0
2006-01-09 13:00:00,57.01,57.1,56.96,56.99,40400.0,50.3832,50.4627,50.339,50.3655,40400.0
2006-01-09 13:30:00,56.99,57.12,56.98,57.09,62200.0,50.3655,50.4804,50.3567,50.4539,62200.0
2006-01-09 14:00:00,57.08,57.12,57.05,57.11,165600.0,50.445,50.4804,50.4185,50.4716,165600.0
2006-01-09 14:30:00,57.11,57.2,57.01,57.09,201900.0,50.4716,50.5511,50.3832,50.4539,201900.0
2006-01-09 15:00:00,57.1,57.14,57.0,57.11,87400.0,50.4627,50.4981,50.3743,50.4716,87400.0
2006-01-09 15:30:00,57.12,57.45,57.11,57.38,306600.0,50.4804,50.772,50.4716,50.7102,306600.0
2006-01-10 09:30:00,57.34,57.75,57.09,57.58,116200.0,50.6748,51.0372,50.4539,50.8869,116200.0
2006-01-10 10:00:00,57.58,57.6,57.25,57.33,160800.0,50.8869,50.9046,50.5953,50.666,160800.0
2006-01-10 10:30:00,57.34,57.35,56.9,56.96,149700.0,50.6748,50.6837,50.286,50.339,149700.0
2006-01-10 11:00:00,56.96,57.01,56.89,56.98,124300.0,50.339,50.3832,50.2771,50.3567,124300.0
2006-01-10 11:30:00,56.97,57.0,56.88,56.98,98100.0,50.3478,50.3743,50.2683,50.3567,98100.0
2006-01-10 12:00:00,56.97,56.99,56.91,56.92,76800.0,50.3478,50.3655,50.2948,50.3036,76800.0
2006-01-10 12:30:00,56.92,56.92,56.78,56.9,94900.0,50.3036,50.3036,50.1799,50.286,94900.0
2006-01-10 13:00:00,56.9,56.99,56.84,56.98,69600.0,50.286,50.3655,50.2329,50.3567,69600.0
2006-01-10 13:30:00,56.98,57.0,56.86,56.88,38700.0,50.3567,50.3743,50.2506,50.2683,38700.0
2006-01-10 14:00:00,56.87,56.87,56.52,56.56,57000.0,50.2595,50.2595,49.9501,49.9855,57000.0
2006-01-10 14:30:00,56.56,56.78,56.5,56.78,125000.0,49.9855,50.1799,49.9325,50.1799,125000.0
2006-01-10 15:00:00,56.79,56.83,56.7,56.7,107000.0,50.1888,50.2241,50.1092,50.1092,107000.0
2006-01-10 15:30:00,56.7,56.79,56.69,56.71,149000.0,50.1092,50.1888,50.1004,50.1181,149000.0
2006-01-11 09:30:00,56.8,57.42,56.8,57.42,171600.0,50.1976,50.7455,50.1976,50.7455,171600.0
2006-01-11 10:00:00,57.41,58.0,57.2,57.96,160400.0,50.7367,51.2581,50.5511,51.2228,160400.0
2006-01-11 10:30:00,57.97,58.07,57.4,57.4,163300.0,51.2316,51.32,50.7279,50.7279,163300.0
2006-01-11 11:00:00,57.41,57.95,57.34,57.92,138200.0,50.7367,51.2139,50.6748,51.1874,138200.0
2006-01-11 11:30:00,57.9,58.05,57.65,57.65,84700.0,51.1697,51.3023,50.9488,50.9488,84700.0
2006-01-11 12:00:00,57.63,57.83,57.49,57.53,91800.0,50.9311,51.1079,50.8074,50.8427,91800.0
2006-01-11 12:30:00,57.55,57.55,57.32,57.38,114300.0,50.8604,50.8604,50.6572,50.7102,114300.0
2006-01-11 13:00:00,57.38,57.68,57.37,57.61,78100.0,50.7102,50.9753,50.7013,50.9134,78100.0
2006-01-11 13:30:00,57.61,57.62,57.15,57.28,60500.0,50.9134,50.9223,50.5069,50.6218,60500.0
2006-01-11 14:00:00,57.29,57.32,57.07,57.17,46300.0,50.6306,50.6572,50.4362,50.5246,46300.0
2006-01-11 14:30:00,57.19,57.25,57.11,57.19,53700.0,50.5423,50.5953,50.4716,50.5423,53700.0
2006-01-11 15:00:00,57.19,57.21,57.01,57.05,103900.0,50.5423,50.5599,50.3832,50.4185,103900.0
2006-01-11 15:30:00,57.03,57.03,56.76,56.81,167500.0,50.4009,50.4009,50.1622,50.2064,167500.0
2006-01-12 09:30:00,56.43,56.77,56.01,56.58,172000.0,49.8706,50.1711,49.4994,50.0032,172000.0
2006-01-12 10:00:00,56.57,56.91,56.49,56.81,95900.0,49.9943,50.2948,49.9236,50.2064,95900.0
2006-01-12 10:30:00,56.82,57.16,56.72,57.13,84600.0,50.2153,50.5157,50.1269,50.4892,84600.0
2006-01-12 11:00:00,57.13,57.22,57.04,57.11,63100.0,50.4892,50.5688,50.4097,50.4716,63100.0
2006-01-12 11:30:00,57.12,57.12,56.9,57.08,76600.0,50.4804,50.4804,50.286,50.445,76600.0
2006-01-12 12:00:00,57.09,57.11,56.9,56.92,49600.0,50.4539,50.4716,50.286,50.3036,49600.0
2006-01-12 12:30:00,56.93,57.16,56.93,57.05,35700.0,50.3125,50.5157,50.3125,50.4185,35700.0
2006-01-12 13:00:00,57.04,57.24,57.04,57.19,36500.0,50.4097,50.5864,50.4097,50.5423,36500.0
2006-01-12 13:30:00,57.19,57.19,56.97,56.98,40900.0,50.5423,50.5423,50.3478,50.3567,40900.0
2006-01-12 14:00:00,56.97,57.0,56.78,56.93,38800.0,50.3478,50.3743,50.1799,50.3125,38800.0
2006-01-12 14:30:00,56.92,56.92,56.73,56.79,39200.0,50.3036,50.3036,50.1357,50.1888,39200.0
2006-01-12 15:00:00,56.78,56.88,56.66,56.69,49600.0,50.1799,50.2683,50.0739,50.1004,49600.0
2006-01-12 15:30:00,56.69,56.89,56.69,56.81,112000.0,50.1004,50.2771,50.1004,50.2064,112000.0
2006-01-13 09:30:00,56.48,56.49,55.71,55.88,286900.0,49.9148,49.9236,49.2343,49.3845,286900.0
2006-01-13 10:00:00,55.92,56.14,55.92,56.06,243000.0,49.4199,49.6143,49.4199,49.5436,243000.0
2006-01-13 10:30:00,56.07,56.26,56.03,56.21,176300.0,49.5525,49.7204,49.5171,49.6762,176300.0
2006-01-13 11:00:00,56.21,56.23,56.12,56.14,161300.0,49.6762,49.6939,49.5966,49.6143,161300.0
2006-01-13 11:30:00,56.12,56.23,56.09,56.18,76000.0,49.5966,49.6939,49.5701,49.6497,76000.0
2006-01-13 12:00:00,56.2,56.32,56.17,56.32,47600.0,49.6673,49.7734,49.6408,49.7734,47600.0
2006-01-13 12:30:00,56.3,56.48,56.27,56.46,125600.0,49.7557,49.9148,49.7292,49.8971,125600.0
2006-01-13 13:00:00,56.43,56.54,56.41,56.52,42900.0,49.8706,49.9678,49.8529,49.9501,42900.0
2006-01-13 13:30:00,56.5,56.83,56.46,56.73,118100.0,49.9325,50.2241,49.8971,50.1357,118100.0
2006-01-13 14:00:00,56.74,56.83,56.67,56.7,66200.0,50.1446,50.2241,50.0827,50.1092,66200.0
2006-01-13 14:30:00,56.69,56.84,56.69,56.73,52700.0,50.1004,50.2329,50.1004,50.1357,52700.0
2006-01-13 15:00:00,56.74,56.75,56.43,56.51,116700.0,50.1446,50.1534,49.8706,49.9413,116700.0
2006-01-13 15:30:00,56.5,56.57,56.43,56.53,129400.0,49.9325,49.9943,49.8706,49.959,129400.0
2006-01-17 09:30:00,56.05,56.31,56.0,56.04,104700.0,49.5348,49.7646,49.4906,49.5259,104700.0
2006-01-17 10:00:00,56.05,56.1,55.75,55.81,140600.0,49.5348,49.579,49.2696,49.3227,140600.0
2006-01-17 10:30:00,55.8,55.82,55.73,55.77,86700.0,49.3138,49.3315,49.252,49.2873,86700.0
2006-01-17 11:00:00,55.76,55.85,55.73,55.82,68600.0,49.2785,49.358,49.252,49.3315,68600.0
2006-01-17 11:30:00,55.83,55.86,55.78,55.79,121100.0,49.3403,49.3669,49.2962,49.305,121100.0
2006-01-17 12:00:00,55.8,55.83,55.73,55.75,57600.0,49.3138,49.3403,49.252,49.2696,57600.0
2006-01-17 12:30:00,55.75,55.83,55.57,55.61,61800.0,49.2696,49.3403,49.1106,49.1459,61800.0
2006-01-17 13:00:00,55.61,55.67,55.54,55.58,108200.0,49.1459,49.1989,49.0841,49.1194,108200.0
2006-01-17 13:30:00,55.58,55.9,55.58,55.81,87800.0,49.1194,49.4022,49.1194,49.3227,87800.0
2006-01-17 14:00:00,55.8,55.81,55.6,55.61,113900.0,49.3138,49.3227,49.1371,49.1459,113900.0
2006-01-17 14:30:00,55.61,55.75,55.61,55.75,114800.0,49.1459,49.2696,49.1459,49.2696,114800.0
2006-01-17 15:00:00,55.75,55.91,55.71,55.78,113700.0,49.2696,49.411,49.2343,49.2962,113700.0
2006-01-17 15:30:00,55.77,55.8,55.63,55.64,231300.0,49.2873,49.3138,49.1636,49.1724,231300.0
2006-01-18 09:30:00,55.66,56.71,55.66,56.66,124100.0,49.1901,50.1181,49.1901,50.0739,124100.0
2006-01-18 10:00:00,56.67,57.44,56.66,57.41,151200.0,50.0827,50.7632,50.0739,50.7367,151200.0
2006-01-18 10:30:00,57.41,57.72,57.35,57.56,123300.0,50.7367,51.0107,50.6837,50.8693,123300.0
2006-01-18 11:00:00,57.53,57.61,57.3,57.44,99600.0,50.8427,50.9134,50.6395,50.7632,99600.0
2006-01-18 11:30:00,57.46,57.57,57.37,57.56,67400.0,50.7809,50.8781,50.7013,50.8693,67400.0
2006-01-18 12:00:00,57.56,57.67,57.39,57.57,105000.0,50.8693,50.9665,50.719,50.8781,105000.0
2006-01-18 12:30:00,57.53,57.68,57.53,57.58,49300.0,50.8427,50.9753,50.8427,50.8869,49300.0
2006-01-18 13:00:00,57.59,57.83,57.52,57.76,87000.0,50.8958,51.1079,50.8339,51.046,87000.0
2006-01-18 13:30:00,57.71,57.71,57.46,57.6,56100.0,51.0018,51.0018,50.7809,50.9046,56100.0
2006-01-18 14:00:00,57.6,57.65,57.48,57.54,86700.0,50.9046,50.9488,50.7986,50.8516,86700.0
2006-01-18 14:30:00,57.53,57.59,57.39,57.49,133100.0,50.8427,50.8958,50.719,50.8074,133100.0
2006-01-18 15:00:00,57.49,57.8,57.48,57.69,147200.0,50.8074,51.0814,50.7986,50.9841,147200.0
2006-01-18 15:30:00,57.65,57.72,57.46,57.67,205000.0,50.9488,51.0107,50.7809,50.9665,205000.0
2006-01-19 09:30:00,57.92,58.26,57.7,57.73,498200.0,51.1874,51.4879,50.993,51.0195,498200.0
2006-01-19 10:00:00,57.73,58.11,57.01,57.05,261400.0,51.0195,51.3553,50.3832,50.4185,261400.0
2006-01-19 10:30:00,57.0,57.26,56.59,56.63,227900.0,50.3743,50.6041,50.012,50.0474,227900.0
2006-01-19 11:00:00,56.63,56.66,56.01,56.11,231200.0,50.0474,50.0739,49.4994,49.5878,231200.0
2006-01-19 11:30:00,56.11,56.31,55.85,56.24,210500.0,49.5878,49.7646,49.358,49.7027,210500.0
2006-01-19 12:00:00,56.24,56.58,56.15,56.58,157400.0,49.7027,50.0032,49.6232,50.0032,157400.0
2006-01-19 12:30:00,56.59,56.76,56.4,56.73,117800.0,50.012,50.1622,49.8441,50.1357,117800.0
2006-01-19 13:00:00,56.75,56.98,56.75,56.93,71600.0,50.1534,50.3567,50.1534,50.3125,71600.0
2006-01-19 13:30:00,56.95,57.3,56.95,57.3,74000.0,50.3302,50.6395,50.3302,50.6395,74000.0
2006-01-19 14:00:00,57.29,57.88,57.02,57.19,75400.0,50.6306,51.1521,50.392,50.5423,75400.0
2006-01-19 14:30:00,57.2,57.25,56.92,57.02,98300.0,50.5511,50.5953,50.3036,50.392,98300.0
2006-01-19 15:00:00,57.02,57.05,56.85,57.0,91000.0,50.392,50.4185,50.2418,50.3743,91000.0
2006-01-19 15:30:00,57.0,57.11,56.91,56.91,255400.0,50.3743,50.4716,50.2948,50.2948,255400.0
2006-01-20 09:30:00,56.95,56.96,56.26,56.57,116000.0,50.3302,50.339,49.7204,49.9943,116000.0
2006-01-20 10:00:00,56.61,56.74,56.41,56.62,80300.0,50.0297,50.1446,49.8529,50.0385,80300.0
2006-01-20 10:30:00,56.63,56.67,56.29,56.41,105600.0,50.0474,50.0827,49.7469,49.8529,105600.0
2006-01-20 11:00:00,56.4,56.46,56.04,56.06,164400.0,49.8441,49.8971,49.5259,49.5436,164400.0
2006-01-20 11:30:00,56.03,56.19,55.9,55.95,134200.0,49.5171,49.6585,49.4022,49.4464,134200.0
2006-01-20 12:00:00,55.95,56.05,55.88,56.01,110000.0,49.4464,49.5348,49.3845,49.4994,110000.0
2006-01-20 12:30:00,56.02,56.05,55.82,55.85,107800.0,49.5083,49.5348,49.3315,49.358,107800.0
2006-01-20 13:00:00,55.88,55.95,55.7,55.74,81300.0,49.3845,49.4464,49.2255,49.2608,81300.0
2006-01-20 13:30:00,55.74,55.91,55.56,55.56,94900.0,49.2608,49.411,49.1017,49.1017,94900.0
2006-01-20 14:00:00,55.56,55.62,55.42,55.61,128800.0,49.1017,49.1548,48.978,49.1459,128800.0
2006-01-20 14:30:00,55.61,55.61,55.17,55.18,116900.0,49.1459,49.1459,48.7571,48.7659,116900.0
2006-01-20 15:00:00,55.18,55.3,54.88,55.02,239600.0,48.7659,48.872,48.5008,48.6245,239600.0
2006-01-20 15:30:00,55.03,55.29,54.99,55.18,264400.0,48.6333,48.8631,48.598,48.7659,264400.0
2006-01-23 09:30:00,55.27,55.48,54.89,54.89,107700.0,48.8454,49.031,48.5096,48.5096,107700.0
2006-01-23 10:00:00,54.9,54.9,54.38,54.65,173400.0,48.5185,48.5185,48.0589,48.2975,173400.0
2006-01-23 10:30:00,54.65,54.8,54.52,54.66,131300.0,48.2975,48.4301,48.1826,48.3063,131300.0
2006-01-23 11:00:00,54.64,54.71,54.6,54.69,61300.0,48.2887,48.3505,48.2533,48.3329,61300.0
2006-01-23 11:30:00,54.69,54.7,54.27,54.36,116300.0,48.3329,48.3417,47.9617,48.0412,116300.0
2006-01-23 12:00:00,54.32,54.54,54.25,54.26,62200.0,48.0059,48.2003,47.944,47.9528,62200.0
2006-01-23 12:30:00,54.25,54.3,53.64,53.79,198600.0,47.944,47.9882,47.4049,47.5375,198600.0
2006-01-23 13:00:00,53.79,54.1,53.79,54.0,182700.0,47.5375,47.8114,47.5375,47.7231,182700.0
2006-01-23 13:30:00,53.99,54.01,53.61,53.75,115200.0,47.7142,47.7319,47.3784,47.5021,115200.0
2006-01-23 14:00:00,53.73,53.74,53.31,53.55,170200.0,47.4845,47.4933,47.1133,47.3254,170200.0
2006-01-23 14:30:00,53.57,54.03,53.54,53.84,236700.0,47.343,47.7496,47.3165,47.5817,236700.0
2006-01-23 15:00:00,53.84,53.88,53.65,53.88,120400.0,47.5817,47.617,47.4137,47.617,120400.0
2006-01-23 15:30:00,53.88,53.96,53.83,53.92,146200.0,47.617,47.6877,47.5728,47.6524,146200.0
2006-01-24 09:30:00,54.0,54.6,53.98,54.49,132300.0,47.7231,48.2533,47.7054,48.1561,132300.0
2006-01-24 10:00:00,54.49,55.0,54.42,54.68,90500.0,48.1561,48.6068,48.0942,48.324,90500.0
2006-01-24 10:30:00,54.68,54.86,54.54,54.59,208300.0,48.324,48.4831,48.2003,48.2445,208300.0
2006-01-24 11:00:00,54.59,54.69,54.56,54.65,101600.0,48.2445,48.3329,48.218,48.2975,101600.0
2006-01-24 11:30:00,54.65,54.73,54.53,54.56,58700.0,48.2975,48.3682,48.1915,48.218,58700.0
2006-01-24 12:00:00,54.56,54.63,54.48,54.57,43000.0,48.218,48.2798,48.1473,48.2268,43000.0
2006-01-24 12:30:00,54.58,54.62,54.45,54.53,56900.0,48.2356,48.271,48.1208,48.1915,56900.0
2006-01-24 13:00:00,54.51,54.67,54.49,54.66,59100.0,48.1738,48.3152,48.1561,48.3063,59100.0
2006-01-24 13:30:00,54.65,54.69,54.54,54.59,160500.0,48.2975,48.3329,48.2003,48.2445,160500.0
2006-01-24 14:00:00,54.59,54.99,54.56,54.93,121500.0,48.2445,48.598,48.218,48.545,121500.0
2006-01-24 14:30:00,54.93,55.06,54.85,54.98,47900.0,48.545,48.6599,48.4743,48.5892,47900.0
2006-01-24 15:00:00,54.97,55.11,54.93,55.11,63000.0,48.5803,48.704,48.545,48.704,63000.0
2006-01-24 15:30:00,55.12,55.53,55.12,55.22,231600.0,48.7129,49.0752,48.7129,48.8013,231600.0
2006-01-25 09:30:00,55.55,56.05,55.55,55.66,212000.0,49.0929,49.5348,49.0929,49.1901,212000.0
2006-01-25 10:00:00,55.66,55.71,55.44,55.6,254800.0,49.1901,49.2343,48.9957,49.1371,254800.0
2006-01-25 10:30:00,55.6,55.83,55.5,55.65,130900.0,49.1371,49.3403,49.0487,49.1813,130900.0
2006-01-25 11:00:00,55.65,55.85,55.6,55.77,158700.0,49.1813,49.358,49.1371,49.2873,158700.0
2006-01-25 11:30:00,55.77,55.91,55.75,55.9,93200.0,49.2873,49.411,49.2696,49.4022,93200.0
2006-01-25 12:00:00,55.9,55.91,55.65,55.68,89400.0,49.4022,49.411,49.1813,49.2078,89400.0
2006-01-25 12:30:00,55.69,55.84,55.69,55.8,128800.0,49.2166,49.3492,49.2166,49.3138,128800.0
2006-01-25 13:00:00,55.81,56.16,55.76,56.06,175000.0,49.3227,49.632,49.2785,49.5436,175000.0
2006-01-25 13:30:00,56.07,56.07,55.72,55.92,138400.0,49.5525,49.5525,49.2431,49.4199,138400.0
2006-01-25 14:00:00,55.9,55.98,55.83,55.84,165000.0,49.4022,49.4729,49.3403,49.3492,165000.0
2006-01-25 14:30:00,55.83,55.83,55.46,55.47,332900.0,49.3403,49.3403,49.0134,49.0222,332900.0
2006-01-25 15:00:00,55.47,55.65,55.39,55.64,194400.0,49.0222,49.1813,48.9515,49.1724,194400.0
2006-01-25 15:30:00,55.65,55.8,55.56,55.67,271800.0,49.1813,49.3138,49.1017,49.1989,271800.0
2006-01-26 09:30:00,54.7,55.1,54.49,54.58,516000.0,48.3417,48.6952,48.1561,48.2356,516000.0
2006-01-26 10:00:00,54.59,54.59,54.22,54.25,356900.0,48.2445,48.2445,47.9175,47.944,356900.0
2006-01-26 10:30:00,54.25,54.33,53.69,53.69,468800.0,47.944,48.0147,47.4491,47.4491,468800.0
2006-01-26 11:00:00,53.69,54.3,53.45,54.29,306400.0,47.4491,47.9882,47.237,47.9794,306400.0
2006-01-26 11:30:00,54.29,54.91,54.29,54.85,191500.0,47.9794,48.5273,47.9794,48.4743,191500.0
2006-01-26 12:00:00,54.85,55.28,54.78,55.03,170400.0,48.4743,48.8543,48.4124,48.6333,170400.0
2006-01-26 12:30:00,55.03,55.04,54.6,54.6,115100.0,48.6333,48.6422,48.2533,48.2533,115100.0
2006-01-26 13:00:00,54.61,54.96,54.61,54.9,95000.0,48.2622,48.5715,48.2622,48.5185,95000.0
2006-01-26 13:30:00,54.88,54.88,54.78,54.79,84000.0,48.5008,48.5008,48.4124,48.4212,84000.0
2006-01-26 14:00:00,54.8,54.84,54.71,54.74,92400.0,48.4301,48.4654,48.3505,48.377,92400.0
2006-01-26 14:30:00,54.74,54.8,54.66,54.74,122600.0,48.377,48.4301,48.3063,48.377,122600.0
2006-01-26 15:00:00,54.73,54.95,54.71,54.87,138400.0,48.3682,48.5626,48.3505,48.4919,138400.0
2006-01-26 15:30:00,54.87,54.98,54.76,54.87,279100.0,48.4919,48.5892,48.3947,48.4919,279100.0
2006-01-27 09:30:00,55.3,55.64,55.1,55.61,113800.0,48.872,49.1724,48.6952,49.1459,113800.0
2006-01-27 10:00:00,55.62,56.2,55.62,55.85,177100.0,49.1548,49.6673,49.1548,49.358,177100.0
2006-01-27 10:30:00,55.85,56.13,55.76,56.13,117100.0,49.358,49.6055,49.2785,49.6055,117100.0
2006-01-27 11:00:00,56.13,56.17,55.72,55.88,154500.0,49.6055,49.6408,49.2431,49.3845,154500.0
2006-01-27 11:30:00,55.89,56.23,55.79,56.13,159000.0,49.3934,49.6939,49.305,49.6055,159000.0
2006-01-27 12:00:00,56.13,56.2,55.95,56.1,125700.0,49.6055,49.6673,49.4464,49.579,125700.0
2006-01-27 12:30:00,56.12,56.12,55.92,56.0,65600.0,49.5966,49.5966,49.4199,49.4906,65600.0
2006-01-27 13:00:00,55.98,55.99,55.8,55.83,39800.0,49.4729,49.4817,49.3138,49.3403,39800.0
2006-01-27 13:30:00,55.83,55.91,55.73,55.79,86000.0,49.3403,49.411,49.252,49.305,86000.0
2006-01-27 14:00:00,55.8,55.92,55.77,55.81,76600.0,49.3138,49.4199,49.2873,49.3227,76600.0
2006-01-27 14:30:00,55.81,55.89,55.75,55.85,81600.0,49.3227,49.3934,49.2696,49.358,81600.0
2006-01-27 15:00:00,55.86,56.0,55.75,55.99,139500.0,49.3669,49.4906,49.2696,49.4817,139500.0
2006-01-27 15:30:00,55.99,56.33,55.92,56.05,246000.0,49.4817,49.7822,49.4199,49.5348,246000.0
2006-01-30 09:30:00,55.9,56.29,55.9,56.19,106400.0,49.4022,49.7469,49.4022,49.6585,106400.0
2006-01-30 10:00:00,56.19,56.44,56.19,56.4,158000.0,49.6585,49.8794,49.6585,49.8441,158000.0
2006-01-30 10:30:00,56.4,56.64,56.4,56.55,83200.0,49.8441,50.0562,49.8441,49.9767,83200.0
2006-01-30 11:00:00,56.53,56.53,56.33,56.37,81000.0,49.959,49.959,49.7822,49.8176,81000.0
2006-01-30 11:30:00,56.37,56.61,56.35,56.55,88100.0,49.8176,50.0297,49.7999,49.9767,88100.0
2006-01-30 12:00:00,56.55,56.76,56.48,56.68,54700.0,49.9767,50.1622,49.9148,50.0915,54700.0
2006-01-30 12:30:00,56.66,56.84,56.56,56.57,64200.0,50.0739,50.2329,49.9855,49.9943,64200.0
2006-01-30 13:00:00,56.55,56.77,56.54,56.64,160900.0,49.9767,50.1711,49.9678,50.0562,160900.0
2006-01-30 13:30:00,56.64,56.8,56.54,56.56,100500.0,50.0562,50.1976,49.9678,49.9855,100500.0
2006-01-30 14:00:00,56.57,56.64,56.56,56.57,80500.0,49.9943,50.0562,49.9855,49.9943,80500.0
2006-01-30 14:30:00,56.57,56.67,56.53,56.65,77900.0,49.9943,50.0827,49.959,50.065,77900.0
2006-01-30 15:00:00,56.65,56.67,56.55,56.6,85500.0,50.065,50.0827,49.9767,50.0208,85500.0
2006-01-30 15:30:00,56.6,56.63,56.4,56.4,175900.0,50.0208,50.0474,49.8441,49.8441,175900.0
2006-01-31 09:30:00,56.05,56.38,55.83,56.15,161800.0,49.5348,49.8264,49.3403,49.6232,161800.0
2006-01-31 10:00:00,56.12,56.16,55.79,56.0,195800.0,49.5966,49.632,49.305,49.4906,195800.0
2006-01-31 10:30:00,55.99,55.99,55.7,55.8,74900.0,49.4817,49.4817,49.2255,49.3138,74900.0
2006-01-31 11:00:00,55.82,55.88,55.56,55.59,127000.0,49.3315,49.3845,49.1017,49.1282,127000.0
2006-01-31 11:30:00,55.59,55.62,55.29,55.36,87700.0,49.1282,49.1548,48.8631,48.925,87700.0
2006-01-31 12:00:00,55.35,55.46,55.25,55.41,73500.0,48.9161,49.0134,48.8278,48.9692,73500.0
2006-01-31 12:30:00,55.41,55.64,55.41,55.58,66700.0,48.9692,49.1724,48.9692,49.1194,66700.0
2006-01-31 13:00:00,55.57,55.6,55.55,55.6,98200.0,49.1106,49.1371,49.0929,49.1371,98200.0
2006-01-31 13:30:00,55.58,55.69,55.56,55.65,137700.0,49.1194,49.2166,49.1017,49.1813,137700.0
2006-01-31 14:00:00,55.66,55.88,55.41,55.56,136000.0,49.1901,49.3845,48.9692,49.1017,136000.0
2006-01-31 14:30:00,55.56,55.77,55.56,55.74,77500.0,49.1017,49.2873,49.1017,49.2608,77500.0
2006-01-31 15:00:00,55.75,55.8,55.65,55.79,158500.0,49.2696,49.3138,49.1813,49.305,158500.0
2006-01-31 15:30:00,55.79,55.86,55.7,55.71,212500.0,49.305,49.3669,49.2255,49.2343,212500.0
2006-02-01 09:30:00,55.89,56.23,55.89,56.11,181000.0,49.3934,49.6939,49.3934,49.5878,181000.0
2006-02-01 10:00:00,56.22,56.55,55.89,56.44,233400.0,49.685,49.9767,49.3934,49.8794,233400.0
2006-02-01 10:30:00,56.44,57.0,56.42,56.82,116000.0,49.8794,50.3743,49.8618,50.2153,116000.0
2006-02-01 11:00:00,56.81,57.22,56.81,57.18,116200.0,50.2064,50.5688,50.2064,50.5334,116200.0
2006-02-01 11:30:00,57.16,57.23,56.87,57.04,108400.0,50.5157,50.5776,50.2595,50.4097,108400.0
2006-02-01 12:00:00,57.09,57.15,57.0,57.09,73400.0,50.4539,50.5069,50.3743,50.4539,73400.0
2006-02-01 12:30:00,57.09,57.11,56.86,57.04,71800.0,50.4539,50.4716,50.2506,50.4097,71800.0
2006-02-01 13:00:00,57.04,57.04,56.85,56.9,152600.0,50.4097,50.4097,50.2418,50.286,152600.0
2006-02-01 13:30:00,56.91,56.91,56.67,56.73,60400.0,50.2948,50.2948,50.0827,50.1357,60400.0
2006-02-01 14:00:00,56.71,56.99,56.57,56.7,85700.0,50.1181,50.3655,49.9943,50.1092,85700.0
2006-02-01 14:30:00,56.71,56.9,56.61,56.79,88000.0,50.1181,50.286,50.0297,50.1888,88000.0
2006-02-01 15:00:00,56.8,56.82,56.58,56.62,156600.0,50.1976,50.2153,50.0032,50.0385,156600.0
2006-02-01 15:30:00,56.62,56.83,56.61,56.65,334600.0,50.0385,50.2241,50.0297,50.065,334600.0
2006-02-02 09:30:00,56.5,57.01,56.5,56.91,243500.0,49.9325,50.3832,49.9325,50.2948,243500.0
2006-02-02 10:00:00,56.85,57.04,56.74,56.85,293000.0,50.2418,50.4097,50.1446,50.2418,293000.0
2006-02-02 10:30:00,56.94,57.05,56.55,56.75,136200.0,50.3213,50.4185,49.9767,50.1534,136200.0
2006-02-02 11:00:00,56.75,56.97,56.64,56.73,154200.0,50.1534,50.3478,50.0562,50.1357,154200.0
2006-02-02 11:30:00,56.73,56.87,56.72,56.77,115600.0,50.1357,50.2595,50.1269,50.1711,115600.0
2006-02-02 12:00:00,56.78,56.83,56.59,56.61,90000.0,50.1799,50.2241,50.012,50.0297,90000.0
2006-02-02 12:30:00,56.61,56.72,56.47,56.64,81300.0,50.0297,50.1269,49.906,50.0562,81300.0
2006-02-02 13:00:00,56.64,56.7,56.55,56.56,70500.0,50.0562,50.1092,49.9767,49.9855,70500.0
2006-02-02 13:30:00,56.56,56.96,56.55,56.96,200500.0,49.9855,50.339,49.9767,50.339,200500.0
2006-02-02 14:00:00,56.94,56.94,56.68,56.72,102000.0,50.3213,50.3213,50.0915,50.1269,102000.0
2006-02-02 14:30:00,56.72,56.98,56.66,56.84,146100.0,50.1269,50.3567,50.0739,50.2329,146100.0
2006-02-02 15:00:00,56.85,56.94,56.69,56.83,151600.0,50.2418,50.3213,50.1004,50.2241,151600.0
2006-02-02 15:30:00,56.83,57.26,56.83,57.04,247000.0,50.2241,50.6041,50.2241,50.4097,247000.0
2006-02-03 09:30:00,54.39,54.7,52.78,52.78,767600.0,48.0677,48.3417,46.6449,46.6449,767600.0
2006-02-03 10:00:00,52.77,53.93,52.75,53.82,612300.0,46.636,47.6612,46.6184,47.564,612300.0
2006-02-03 10:30:00,53.81,54.18,53.56,54.11,405200.0,47.5552,47.8821,47.3342,47.8203,405200.0
2006-02-03 11:00:00,54.11,54.94,54.11,54.84,469700.0,47.8203,48.5538,47.8203,48.4654,469700.0
2006-02-03 11:30:00,54.83,55.42,54.68,54.96,505600.0,48.4566,48.978,48.324,48.5715,505600.0
2006-02-03 12:00:00,54.95,54.95,54.37,54.71,155700.0,48.5626,48.5626,48.0501,48.3505,155700.0
2006-02-03 12:30:00,54.74,54.74,54.18,54.33,228300.0,48.377,48.377,47.8821,48.0147,228300.0
2006-02-03 13:00:00,54.32,54.66,54.32,54.51,250100.0,48.0059,48.3063,48.0059,48.1738,250100.0
2006-02-03 13:30:00,54.48,54.62,54.27,54.35,176300.0,48.1473,48.271,47.9617,48.0324,176300.0
2006-02-03 14:00:00,54.35,54.35,54.11,54.13,159400.0,48.0324,48.0324,47.8203,47.838,159400.0
2006-02-03 14:30:00,54.13,54.51,54.12,54.27,217700.0,47.838,48.1738,47.8291,47.9617,217700.0
2006-02-03 15:00:00,54.27,54.95,54.22,54.71,304900.0,47.9617,48.5626,47.9175,48.3505,304900.0
2006-02-03 15:30:00,54.7,55.03,54.57,55.0,315500.0,48.3417,48.6333,48.2268,48.6068,315500.0
2006-02-06 09:30:00,54.91,54.91,53.54,53.57,479400.0,48.5273,48.5273,47.3165,47.343,479400.0
2006-02-06 10:00:00,53.55,53.68,52.87,53.26,505200.0,47.3254,47.4403,46.7244,47.0691,505200.0
2006-02-06 10:30:00,53.26,53.93,53.25,53.79,245100.0,47.0691,47.6612,47.0602,47.5375,245100.0
2006-02-06 11:00:00,53.76,53.88,53.2,53.29,225800.0,47.511,47.617,47.0161,47.0956,225800.0
2006-02-06 11:30:00,53.3,53.5,53.27,53.38,127900.0,47.1044,47.2812,47.0779,47.1751,127900.0
2006-02-06 12:00:00,53.35,53.56,53.13,53.21,165600.0,47.1486,47.3342,46.9542,47.0249,165600.0
2006-02-06 12:30:00,53.2,53.4,53.18,53.27,146900.0,47.0161,47.1928,46.9984,47.0779,146900.0
2006-02-06 13:00:00,53.27,53.3,53.25,53.28,89900.0,47.0779,47.1044,47.0602,47.0868,89900.0
2006-02-06 13:30:00,53.27,53.45,53.0,53.01,228900.0,47.0779,47.237,46.8393,46.8481,228900.0
2006-02-06 14:00:00,53.0,53.41,52.74,53.36,216800.0,46.8393,47.2016,46.6095,47.1575,216800.0
2006-02-06 14:30:00,53.36,53.4,52.99,53.0,120900.0,47.1575,47.1928,46.8305,46.8393,120900.0
2006-02-06 15:00:00,52.95,53.26,52.89,53.15,342100.0,46.7951,47.0691,46.7421,46.9719,342100.0
2006-02-06 15:30:00,53.15,53.76,53.04,53.76,381300.0,46.9719,47.511,46.8747,47.511,381300.0
2006-02-07 09:30:00,53.95,54.14,53.8,54.0,213900.0,47.6789,47.8468,47.5463,47.7231,213900.0
2006-02-07 10:00:00,54.0,54.25,53.83,54.06,242900.0,47.7231,47.944,47.5728,47.7761,242900.0
2006-02-07 10:30:00,54.06,54.1,53.8,53.9,165300.0,47.7761,47.8114,47.5463,47.6347,165300.0
2006-02-07 11:00:00,53.9,53.93,53.5,53.77,185800.0,47.6347,47.6612,47.2812,47.5198,185800.0
2006-02-07 11:30:00,53.74,53.8,53.39,53.4,176900.0,47.4933,47.5463,47.184,47.1928,176900.0
2006-02-07 12:00:00,53.4,53.47,53.18,53.18,176900.0,47.1928,47.2547,46.9984,46.9984,176900.0
2006-02-07 12:30:00,53.17,53.18,52.23,52.47,206600.0,46.9895,46.9984,46.1588,46.3709,206600.0
2006-02-07 13:00:00,52.48,52.75,52.25,52.7,159900.0,46.3798,46.6184,46.1765,46.5742,159900.0
2006-02-07 13:30:00,52.69,52.82,52.6,52.71,83900.0,46.5653,46.6802,46.4858,46.583,83900.0
2006-02-07 14:00:00,52.71,53.15,52.6,53.11,269600.0,46.583,46.9719,46.4858,46.9365,269600.0
2006-02-07 14:30:00,53.07,53.33,53.0,53.06,235700.0,46.9012,47.1309,46.8393,46.8923,235700.0
2006-02-07 15:00:00,53.06,53.15,52.58,52.79,216700.0,46.8923,46.9719,46.4681,46.6537,216700.0
2006-02-07 15:30:00,52.8,52.95,52.67,52.83,192000.0,46.6626,46.7951,46.5477,46.6891,192000.0
2006-02-08 09:30:00,52.0,52.52,51.2,51.43,341500.0,45.9555,46.4151,45.2485,45.4518,341500.0
2006-02-08 10:00:00,51.44,51.89,51.43,51.68,390600.0,45.4606,45.8583,45.4518,45.6727,390600.0
2006-02-08 10:30:00,51.69,51.7,51.39,51.49,209000.0,45.6816,45.6904,45.4165,45.5048,209000.0
2006-02-08 11:00:00,51.5,51.64,51.24,51.35,201100.0,45.5137,45.6374,45.2839,45.3811,201100.0
2006-02-08 11:30:00,51.35,51.44,51.01,51.14,248700.0,45.3811,45.4606,45.0806,45.1955,248700.0
2006-02-08 12:00:00,51.12,51.39,51.05,51.36,270400.0,45.1778,45.4165,45.116,45.3899,270400.0
2006-02-08 12:30:00,51.37,51.37,51.22,51.32,207800.0,45.3988,45.3988,45.2662,45.3546,207800.0
2006-02-08 13:00:00,51.32,51.34,50.66,50.79,269400.0,45.3546,45.3723,44.7713,44.8862,269400.0
2006-02-08 13:30:00,50.77,51.22,50.2,50.5,467300.0,44.8685,45.2662,44.3648,44.6299,467300.0
2006-02-08 14:00:00,50.51,50.51,50.0,50.26,560800.0,44.6387,44.6387,44.188,44.4178,560800.0
2006-02-08 14:30:00,50.25,50.8,50.24,50.8,341800.0,44.409,44.895,44.4001,44.895,341800.0
2006-02-08 15:00:00,50.8,51.5,50.8,51.49,502300.0,44.895,45.5137,44.895,45.5048,502300.0
2006-02-08 15:30:00,51.55,51.59,51.13,51.33,559600.0,45.5579,45.5932,45.1867,45.3634,559600.0
2006-02-09 09:30:00,51.58,52.26,51.57,51.87,416400.0,45.5844,46.1853,45.5755,45.8407,416400.0
2006-02-09 10:00:00,51.89,52.6,51.8,52.48,359800.0,45.8583,46.4858,45.7788,46.3798,359800.0
2006-02-09 10:30:00,52.48,52.5,52.33,52.45,320600.0,46.3798,46.3974,46.2472,46.3532,320600.0
2006-02-09 11:00:00,52.45,52.51,52.3,52.43,138500.0,46.3532,46.4063,46.2207,46.3356,138500.0
2006-02-09 11:30:00,52.43,52.58,52.42,52.5,80400.0,46.3356,46.4681,46.3267,46.3974,80400.0
2006-02-09 12:00:00,52.5,52.67,52.46,52.6,61100.0,46.3974,46.5477,46.3621,46.4858,61100.0
2006-02-09 12:30:00,52.6,52.6,52.0,52.23,142200.0,46.4858,46.4858,45.9555,46.1588,142200.0
2006-02-09 13:00:00,52.27,52.44,52.2,52.26,103600.0,46.1942,46.3444,46.1323,46.1853,103600.0
2006-02-09 13:30:00,52.23,52.26,51.94,52.03,62300.0,46.1588,46.1853,45.9025,45.9821,62300.0
2006-02-09 14:00:00,52.03,52.03,51.75,51.96,95900.0,45.9821,45.9821,45.7346,45.9202,95900.0
2006-02-09 14:30:00,51.96,51.97,51.78,51.81,161100.0,45.9202,45.929,45.7611,45.7876,161100.0
2006-02-09 15:00:00,51.82,52.08,51.71,51.73,180000.0,45.7965,46.0262,45.6993,45.7169,180000.0
2006-02-09 15:30:00,51.73,51.74,51.45,51.53,268600.0,45.7169,45.7258,45.4695,45.5402,268600.0
2006-02-10 09:30:00,51.55,52.01,51.19,51.87,137900.0,45.5579,45.9644,45.2397,45.8407,137900.0
2006-02-10 10:00:00,51.87,51.92,51.46,51.54,110700.0,45.8407,45.8848,45.4783,45.549,110700.0
2006-02-10 10:30:00,51.54,51.61,51.14,51.33,150400.0,45.549,45.6109,45.1955,45.3634,150400.0
2006-02-10 11:00:00,51.35,51.43,51.13,51.13,85300.0,45.3811,45.4518,45.1867,45.1867,85300.0
2006-02-10 11:30:00,51.12,51.48,51.02,51.48,99400.0,45.1778,45.496,45.0895,45.496,99400.0
2006-02-10 12:00:00,51.47,51.48,51.06,51.16,69900.0,45.4872,45.496,45.1248,45.2132,69900.0
2006-02-10 12:30:00,51.16,51.22,50.82,51.02,63100.0,45.2132,45.2662,44.9127,45.0895,63100.0
2006-02-10 13:00:00,51.02,51.08,50.84,50.97,70900.0,45.0895,45.1425,44.9304,45.0453,70900.0
2006-02-10 13:30:00,51.0,51.0,50.87,51.0,60600.0,45.0718,45.0718,44.9569,45.0718,60600.0
2006-02-10 14:00:00,51.02,51.22,50.93,50.93,70200.0,45.0895,45.2662,45.0099,45.0099,70200.0
2006-02-10 14:30:00,50.93,51.07,50.91,51.0,83700.0,45.0099,45.1336,44.9922,45.0718,83700.0
2006-02-10 15:00:00,50.99,51.02,50.93,51.01,157400.0,45.0629,45.0895,45.0099,45.0806,157400.0
2006-02-10 15:30:00,51.0,51.01,50.82,50.89,325700.0,45.0718,45.0806,44.9127,44.9746,325700.0
2006-02-13 09:30:00,50.06,50.4,49.45,50.23,260600.0,44.241,44.5415,43.702,44.3913,260600.0
2006-02-13 10:00:00,50.24,50.45,50.16,50.32,125100.0,44.4001,44.5857,44.3294,44.4708,125100.0
2006-02-13 10:30:00,50.32,50.4,50.21,50.33,103800.0,44.4708,44.5415,44.3736,44.4797,103800.0
2006-02-13 11:00:00,50.31,50.71,50.31,50.7,137500.0,44.462,44.8155,44.462,44.8067,137500.0
2006-02-13 11:30:00,50.71,50.8,50.52,50.69,125300.0,44.8155,44.895,44.6476,44.7978,125300.0
2006-02-13 12:00:00,50.69,50.72,50.6,50.66,100100.0,44.7978,44.8243,44.7183,44.7713,100100.0
2006-02-13 12:30:00,50.67,50.68,50.46,50.62,101900.0,44.7801,44.789,44.5946,44.736,101900.0
2006-02-13 13:00:00,50.62,50.7,50.57,50.63,121100.0,44.736,44.8067,44.6918,44.7448,121100.0
2006-02-13 13:30:00,50.63,50.65,50.53,50.54,112100.0,44.7448,44.7625,44.6564,44.6653,112100.0
2006-02-13 14:00:00,50.54,50.6,50.2,50.26,147000.0,44.6653,44.7183,44.3648,44.4178,147000.0
2006-02-13 14:30:00,50.27,50.59,50.27,50.29,117500.0,44.4266,44.7094,44.4266,44.4443,117500.0
2006-02-13 15:00:00,50.29,50.36,50.21,50.33,111600.0,44.4443,44.5062,44.3736,44.4797,111600.0
2006-02-13 15:30:00,50.34,50.53,50.34,50.49,153200.0,44.4885,44.6564,44.4885,44.6211,153200.0
2006-02-14 09:30:00,50.48,51.44,50.48,51.4,204700.0,44.6122,45.4606,44.6122,45.4253,204700.0
2006-02-14 10:00:00,51.4,51.85,51.29,51.55,219300.0,45.4253,45.823,45.3281,45.5579,219300.0
2006-02-14 10:30:00,51.55,51.55,51.08,51.5,182700.0,45.5579,45.5579,45.1425,45.5137,182700.0
2006-02-14 11:00:00,51.49,51.65,51.32,51.53,184000.0,45.5048,45.6462,45.3546,45.5402,184000.0
2006-02-14 11:30:00,51.54,51.78,51.52,51.74,163000.0,45.549,45.7611,45.5313,45.7258,163000.0
2006-02-14 12:00:00,51.74,51.77,51.58,51.58,108000.0,45.7258,45.7523,45.5844,45.5844,108000.0
2006-02-14 12:30:00,51.59,51.77,51.58,51.69,62900.0,45.5932,45.7523,45.5844,45.6816,62900.0
2006-02-14 13:00:00,51.69,51.77,51.66,51.75,73000.0,45.6816,45.7523,45.6551,45.7346,73000.0
2006-02-14 13:30:00,51.73,51.77,51.6,51.74,134200.0,45.7169,45.7523,45.602,45.7258,134200.0
2006-02-14 14:00:00,51.73,52.0,51.71,51.91,94700.0,45.7169,45.9555,45.6993,45.876,94700.0
2006-02-14 14:30:00,51.91,51.95,51.7,51.73,107900.0,45.876,45.9114,45.6904,45.7169,107900.0
2006-02-14 15:00:00,51.74,51.77,51.58,51.6,101100.0,45.7258,45.7523,45.5844,45.602,101100.0
2006-02-14 15:30:00,51.61,51.67,51.57,51.6,288400.0,45.6109,45.6639,45.5755,45.602,288400.0
2006-02-15 09:30:00,51.62,51.88,51.6,51.87,89300.0,45.6197,45.8495,45.602,45.8407,89300.0
2006-02-15 10:00:00,51.87,51.87,51.6,51.63,133300.0,45.8407,45.8407,45.602,45.6286,133300.0
2006-02-15 10:30:00,51.62,51.75,51.6,51.74,140400.0,45.6197,45.7346,45.602,45.7258,140400.0
2006-02-15 11:00:00,51.73,51.82,51.67,51.69,91500.0,45.7169,45.7965,45.6639,45.6816,91500.0
2006-02-15 11:30:00,51.69,51.69,51.59,51.6,80000.0,45.6816,45.6816,45.5932,45.602,80000.0
2006-02-15 12:00:00,51.61,51.64,51.45,51.45,110900.0,45.6109,45.6374,45.4695,45.4695,110900.0
2006-02-15 12:30:00,51.43,51.48,50.25,51.24,106200.0,45.4518,45.496,44.409,45.2839,106200.0
2006-02-15 13:00:00,51.27,51.4,51.21,51.4,80200.0,45.3104,45.4253,45.2574,45.4253,80200.0
2006-02-15 13:30:00,51.4,51.55,51.27,51.52,105100.0,45.4253,45.5579,45.3104,45.5313,105100.0
2006-02-15 14:00:00,51.51,51.65,51.51,51.65,67000.0,45.5225,45.6462,45.5225,45.6462,67000.0
2006-02-15 14:30:00,51.65,51.79,51.64,51.79,53000.0,45.6462,45.77,45.6374,45.77,53000.0
2006-02-15 15:00:00,51.8,51.8,51.63,51.71,140800.0,45.7788,45.7788,45.6286,45.6993,140800.0
2006-02-15 15:30:00,51.71,51.89,51.69,51.84,141000.0,45.6993,45.8583,45.6816,45.8141,141000.0
2006-02-16 09:30:00,52.17,52.24,51.92,52.12,125800.0,46.1058,46.1676,45.8848,46.0616,125800.0
2006-02-16 10:00:00,52.13,52.29,52.08,52.29,67100.0,46.0704,46.2118,46.0262,46.2118,67100.0
2006-02-16 10:30:00,52.29,52.32,52.12,52.22,51500.0,46.2118,46.2383,46.0616,46.15,51500.0
2006-02-16 11:00:00,52.23,52.28,52.16,52.21,51300.0,46.1588,46.203,46.0969,46.1411,51300.0
2006-02-16 11:30:00,52.21,52.45,52.19,52.27,62600.0,46.1411,46.3532,46.1235,46.1942,62600.0
2006-02-16 12:00:00,52.28,52.45,52.16,52.41,45000.0,46.203,46.3532,46.0969,46.3179,45000.0
2006-02-16 12:30:00,52.45,52.45,52.1,52.11,41900.0,46.3532,46.3532,46.0439,46.0528,41900.0
2006-02-16 13:00:00,52.1,52.36,52.09,52.11,42500.0,46.0439,46.2737,46.0351,46.0528,42500.0
2006-02-16 13:30:00,52.11,52.31,52.11,52.26,45000.0,46.0528,46.2295,46.0528,46.1853,45000.0
2006-02-16 14:00:00,52.23,52.27,52.15,52.15,32900.0,46.1588,46.1942,46.0881,46.0881,32900.0
2006-02-16 14:30:00,52.14,52.28,52.14,52.27,47100.0,46.0793,46.203,46.0793,46.1942,47100.0
2006-02-16 15:00:00,52.25,52.3,52.19,52.2,56100.0,46.1765,46.2207,46.1235,46.1323,56100.0
2006-02-16 15:30:00,52.2,52.53,52.19,52.53,401400.0,46.1323,46.4239,46.1235,46.4239,401400.0
2006-02-17 09:30:00,52.55,52.81,52.45,52.8,153300.0,46.4416,46.6714,46.3532,46.6626,153300.0
2006-02-17 10:00:00,52.81,52.92,52.55,52.56,49800.0,46.6714,46.7686,46.4416,46.4505,49800.0
2006-02-17 10:30:00,52.56,52.65,52.31,52.31,69100.0,46.4505,46.53,46.2295,46.2295,69100.0
2006-02-17 11:00:00,52.3,52.57,52.19,52.54,107000.0,46.2207,46.4593,46.1235,46.4328,107000.0
2006-02-17 11:30:00,52.52,52.75,52.5,52.73,65000.0,46.4151,46.6184,46.3974,46.6007,65000.0
2006-02-17 12:00:00,52.77,52.93,52.74,52.8,53100.0,46.636,46.7774,46.6095,46.6626,53100.0
2006-02-17 12:30:00,52.79,53.27,52.78,53.23,139100.0,46.6537,47.0779,46.6449,47.0426,139100.0
2006-02-17 13:00:00,53.23,53.3,53.13,53.27,95200.0,47.0426,47.1044,46.9542,47.0779,95200.0
2006-02-17 13:30:00,53.28,53.57,53.24,53.49,113300.0,47.0868,47.343,47.0514,47.2723,113300.0
2006-02-17 14:00:00,53.49,53.54,53.36,53.39,107000.0,47.2723,47.3165,47.1575,47.184,107000.0
2006-02-17 14:30:00,53.4,53.61,53.4,53.59,112600.0,47.1928,47.3784,47.1928,47.3607,112600.0
2006-02-17 15:00:00,53.6,53.81,53.52,53.79,249100.0,47.3696,47.5552,47.2989,47.5375,249100.0
2006-02-17 15:30:00,53.79,53.82,53.5,53.59,327100.0,47.5375,47.564,47.2812,47.3607,327100.0
2006-02-21 09:30:00,54.35,55.26,54.32,54.81,384300.0,48.0324,48.8366,48.0059,48.4389,384300.0
2006-02-21 10:00:00,54.81,55.11,54.8,54.99,264500.0,48.4389,48.704,48.4301,48.598,264500.0
2006-02-21 10:30:00,54.99,55.3,54.97,55.15,151900.0,48.598,48.872,48.5803,48.7394,151900.0
2006-02-21 11:00:00,55.18,55.19,54.75,54.78,144300.0,48.7659,48.7747,48.3859,48.4124,144300.0
2006-02-21 11:30:00,54.78,54.85,54.68,54.71,146400.0,48.4124,48.4743,48.324,48.3505,146400.0
2006-02-21 12:00:00,54.72,54.73,54.45,54.46,93100.0,48.3594,48.3682,48.1208,48.1296,93100.0
2006-02-21 12:30:00,54.46,54.46,53.88,53.9,129500.0,48.1296,48.1296,47.617,47.6347,129500.0
2006-02-21 13:00:00,53.89,54.18,53.87,54.11,96300.0,47.6259,47.8821,47.6082,47.8203,96300.0
2006-02-21 13:30:00,54.12,54.47,54.12,54.47,104800.0,47.8291,48.1384,47.8291,48.1384,104800.0
2006-02-21 14:00:00,54.44,54.59,54.06,54.13,91200.0,48.1119,48.2445,47.7761,47.838,91200.0
2006-02-21 14:30:00,54.09,54.21,54.01,54.15,98800.0,47.8026,47.9087,47.7319,47.8556,98800.0
2006-02-21 15:00:00,54.13,54.56,54.12,54.47,122900.0,47.838,48.218,47.8291,48.1384,122900.0
2006-02-21 15:30:00,54.47,54.66,54.39,54.39,221000.0,48.1384,48.3063,48.0677,48.0677,221000.0
2006-02-22 09:30:00,54.9,55.01,54.61,54.66,100000.0,48.5185,48.6157,48.2622,48.3063,100000.0
2006-02-22 10:00:00,54.7,55.02,54.61,54.87,91400.0,48.3417,48.6245,48.2622,48.4919,91400.0
2006-02-22 10:30:00,54.88,55.14,54.88,55.05,101200.0,48.5008,48.7306,48.5008,48.651,101200.0
2006-02-22 11:00:00,55.03,55.06,54.8,54.89,85200.0,48.6333,48.6599,48.4301,48.5096,85200.0
2006-02-22 11:30:00,54.89,55.17,54.86,55.15,60200.0,48.5096,48.7571,48.4831,48.7394,60200.0
2006-02-22 12:00:00,55.16,55.24,55.02,55.04,120200.0,48.7482,48.8189,48.6245,48.6422,120200.0
2006-02-22 12:30:00,55.05,55.16,54.8,54.81,100800.0,48.651,48.7482,48.4301,48.4389,100800.0
2006-02-22 13:00:00,54.8,54.91,54.5,54.58,131800.0,48.4301,48.5273,48.1649,48.2356,131800.0
2006-02-22 13:30:00,54.59,54.59,54.39,54.4,55100.0,48.2445,48.2445,48.0677,48.0766,55100.0
2006-02-22 14:00:00,54.41,54.41,54.3,54.31,59400.0,48.0854,48.0854,47.9882,47.997,59400.0
2006-02-22 14:30:00,54.31,54.39,54.13,54.39,70200.0,47.997,48.0677,47.838,48.0677,70200.0
2006-02-22 15:00:00,54.39,54.39,54.07,54.14,73600.0,48.0677,48.0677,47.7849,47.8468,73600.0
2006-02-22 15:30:00,54.15,54.25,54.0,54.11,154500.0,47.8556,47.944,47.7231,47.8203,154500.0
2006-02-23 09:30:00,54.12,54.39,53.53,53.72,63700.0,47.8291,48.0677,47.3077,47.4756,63700.0
2006-02-23 10:00:00,53.7,53.95,53.55,53.9,50800.0,47.4579,47.6789,47.3254,47.6347,50800.0
2006-02-23 10:30:00,53.9,54.0,53.68,53.72,53100.0,47.6347,47.7231,47.4403,47.4756,53100.0
2006-02-23 11:00:00,53.72,54.0,53.62,53.88,50500.0,47.4756,47.7231,47.3872,47.617,50500.0
2006-02-23 11:30:00,53.87,53.94,53.75,53.77,33800.0,47.6082,47.67,47.5021,47.5198,33800.0
2006-02-23 12:00:00,53.76,54.14,53.75,54.06,29400.0,47.511,47.8468,47.5021,47.7761,29400.0
2006-02-23 12:30:00,54.05,54.29,54.05,54.17,31500.0,47.7673,47.9794,47.7673,47.8733,31500.0
2006-02-23 13:00:00,54.17,54.17,53.99,54.08,35000.0,47.8733,47.8733,47.7142,47.7938,35000.0
2006-02-23 13:30:00,54.05,54.11,53.92,53.99,38200.0,47.7673,47.8203,47.6524,47.7142,38200.0
2006-02-23 14:00:00,54.0,54.08,53.9,53.98,52500.0,47.7231,47.7938,47.6347,47.7054,52500.0
2006-02-23 14:30:00,53.97,54.28,53.97,54.11,72700.0,47.6966,47.9705,47.6966,47.8203,72700.0
2006-02-23 15:00:00,54.1,54.15,53.98,54.1,64200.0,47.8114,47.8556,47.7054,47.8114,64200.0
2006-02-23 15:30:00,54.1,54.12,53.85,53.99,72600.0,47.8114,47.8291,47.5905,47.7142,72600.0
2006-02-24 09:30:00,53.79,53.94,53.4,53.74,52600.0,47.5375,47.67,47.1928,47.4933,52600.0
2006-02-24 10:00:00,53.74,53.82,53.64,53.64,31100.0,47.4933,47.564,47.4049,47.4049,31100.0
2006-02-24 10:30:00,53.64,53.66,53.25,53.42,106000.0,47.4049,47.4226,47.0602,47.2105,106000.0
2006-02-24 11:00:00,53.43,53.57,53.36,53.36,29100.0,47.2193,47.343,47.1575,47.1575,29100.0
2006-02-24 11:30:00,53.36,53.42,53.31,53.38,31800.0,47.1575,47.2105,47.1133,47.1751,31800.0
2006-02-24 12:00:00,53.37,53.37,53.23,53.25,58400.0,47.1663,47.1663,47.0426,47.0602,58400.0
2006-02-24 12:30:00,53.25,53.39,53.25,53.36,36800.0,47.0602,47.184,47.0602,47.1575,36800.0
2006-02-24 13:00:00,53.36,53.36,53.09,53.13,32100.0,47.1575,47.1575,46.9188,46.9542,32100.0
2006-02-24 13:30:00,53.13,53.19,53.02,53.05,32200.0,46.9542,47.0072,46.857,46.8835,32200.0
2006-02-24 14:00:00,53.04,53.23,53.0,53.19,60600.0,46.8747,47.0426,46.8393,47.0072,60600.0
2006-02-24 14:30:00,53.19,53.42,53.19,53.41,35200.0,47.0072,47.2105,47.0072,47.2016,35200.0
2006-02-24 15:00:00,53.41,53.47,53.24,53.34,49200.0,47.2016,47.2547,47.0514,47.1398,49200.0
2006-02-24 15:30:00,53.33,53.33,53.13,53.25,114500.0,47.1309,47.1309,46.9542,47.0602,114500.0
2006-02-27 09:30:00,53.1,53.35,52.89,53.11,154500.0,46.9277,47.1486,46.7421,46.9365,154500.0
2006-02-27 10:00:00,53.11,53.26,53.05,53.15,61500.0,46.9365,47.0691,46.8835,46.9719,61500.0
2006-02-27 10:30:00,53.16,53.19,53.07,53.19,44600.0,46.9807,47.0072,46.9012,47.0072,44600.0
2006-02-27 11:00:00,53.2,53.46,53.17,53.45,56900.0,47.0161,47.2458,46.9895,47.237,56900.0
2006-02-27 11:30:00,53.46,53.76,53.38,53.59,53500.0,47.2458,47.511,47.1751,47.3607,53500.0
2006-02-27 12:00:00,53.61,53.78,53.58,53.66,42700.0,47.3784,47.5286,47.3519,47.4226,42700.0
2006-02-27 12:30:00,53.66,53.67,53.41,53.66,29700.0,47.4226,47.4314,47.2016,47.4226,29700.0
2006-02-27 13:00:00,53.65,53.7,53.46,53.46,23500.0,47.4137,47.4579,47.2458,47.2458,23500.0
2006-02-27 13:30:00,53.48,53.51,53.45,53.48,66800.0,47.2635,47.29,47.237,47.2635,66800.0
2006-02-27 14:00:00,53.5,53.65,53.39,53.55,69900.0,47.2812,47.4137,47.184,47.3254,69900.0
2006-02-27 14:30:00,53.59,53.63,53.45,53.57,32500.0,47.3607,47.3961,47.237,47.343,32500.0
2006-02-27 15:00:00,53.53,53.65,53.39,53.4,110300.0,47.3077,47.4137,47.184,47.1928,110300.0
2006-02-27 15:30:00,53.4,53.45,53.17,53.18,105800.0,47.1928,47.237,46.9895,46.9984,105800.0
2006-02-28 09:30:00,52.8,53.07,52.5,52.68,94700.0,46.6626,46.9012,46.3974,46.5565,94700.0
2006-02-28 10:00:00,52.68,52.68,52.12,52.16,92100.0,46.5565,46.5565,46.0616,46.0969,92100.0
2006-02-28 10:30:00,52.15,52.29,51.76,52.14,110800.0,46.0881,46.2118,45.7434,46.0793,110800.0
2006-02-28 11:00:00,52.07,52.3,51.96,52.12,62500.0,46.0174,46.2207,45.9202,46.0616,62500.0
2006-02-28 11:30:00,52.12,52.26,52.08,52.14,40900.0,46.0616,46.1853,46.0262,46.0793,40900.0
2006-02-28 12:00:00,52.1,52.1,51.9,51.94,82600.0,46.0439,46.0439,45.8672,45.9025,82600.0
2006-02-28 12:30:00,51.91,52.81,51.9,52.05,68300.0,45.876,46.6714,45.8672,45.9997,68300.0
2006-02-28 13:00:00,52.04,52.12,51.94,51.95,33600.0,45.9909,46.0616,45.9025,45.9114,33600.0
2006-02-28 13:30:00,51.95,51.98,51.8,51.93,60100.0,45.9114,45.9379,45.7788,45.8937,60100.0
2006-02-28 14:00:00,51.93,51.93,51.78,51.87,49600.0,45.8937,45.8937,45.7611,45.8407,49600.0
2006-02-28 14:30:00,51.86,51.86,51.55,51.55,102000.0,45.8318,45.8318,45.5579,45.5579,102000.0
2006-02-28 15:00:00,51.4,51.63,51.32,51.54,150000.0,45.4253,45.6286,45.3546,45.549,150000.0
2006-02-28 15:30:00,51.53,51.7,51.42,51.65,229400.0,45.5402,45.6904,45.443,45.6462,229400.0
2006-03-01 09:30:00,51.53,52.2,51.1,51.12,191200.0,45.5402,46.1323,45.1602,45.1778,191200.0
2006-03-01 10:00:00,51.12,51.2,50.75,50.79,337500.0,45.1778,45.2485,44.8508,44.8862,337500.0
2006-03-01 10:30:00,50.78,51.21,50.77,51.19,182600.0,44.8774,45.2574,44.8685,45.2397,182600.0
2006-03-01 11:00:00,51.2,51.4,51.1,51.4,86900.0,45.2485,45.4253,45.1602,45.4253,86900.0
2006-03-01 11:30:00,51.38,51.57,51.3,51.33,104700.0,45.4076,45.5755,45.3369,45.3634,104700.0
2006-03-01 12:00:00,51.32,51.45,51.06,51.07,115100.0,45.3546,45.4695,45.1248,45.1336,115100.0
2006-03-01 12:30:00,51.07,51.12,50.95,51.08,100800.0,45.1336,45.1778,45.0276,45.1425,100800.0
2006-03-01 13:00:00,51.06,51.08,50.88,50.95,66700.0,45.1248,45.1425,44.9657,45.0276,66700.0
2006-03-01 13:30:00,50.95,51.1,50.94,51.09,101600.0,45.0276,45.1602,45.0188,45.1513,101600.0
2006-03-01 14:00:00,51.09,51.18,51.0,51.13,119400.0,45.1513,45.2309,45.0718,45.1867,119400.0
2006-03-01 14:30:00,51.14,51.25,51.14,51.23,116100.0,45.1955,45.2927,45.1955,45.275,116100.0
2006-03-01 15:00:00,51.24,51.33,51.23,51.32,218300.0,45.2839,45.3634,45.275,45.3546,218300.0
2006-03-01 15:30:00,51.32,51.62,51.3,51.41,181700.0,45.3546,45.6197,45.3369,45.4341,181700.0
2006-03-02 09:30:00,51.2,51.38,51.04,51.11,87900.0,45.2485,45.4076,45.1071,45.169,87900.0
2006-03-02 10:00:00,51.11,51.23,50.84,50.98,69800.0,45.169,45.275,44.9304,45.0541,69800.0
2006-03-02 10:30:00,50.97,51.13,50.85,51.07,107900.0,45.0453,45.1867,44.9392,45.1336,107900.0
2006-03-02 11:00:00,51.08,51.38,51.04,51.15,84700.0,45.1425,45.4076,45.1071,45.2043,84700.0
2006-03-02 11:30:00,51.14,51.15,51.01,51.07,43700.0,45.1955,45.2043,45.0806,45.1336,43700.0
2006-03-02 12:00:00,51.07,51.14,50.81,50.81,56500.0,45.1336,45.1955,44.9039,44.9039,56500.0
2006-03-02 12:30:00,50.81,50.89,50.63,50.72,179900.0,44.9039,44.9746,44.7448,44.8243,179900.0
2006-03-02 13:00:00,50.73,50.87,50.66,50.8,108500.0,44.8332,44.9569,44.7713,44.895,108500.0
2006-03-02 13:30:00,50.8,50.84,50.67,50.84,80600.0,44.895,44.9304,44.7801,44.9304,80600.0
2006-03-02 14:00:00,50.84,50.89,50.59,50.75,98100.0,44.9304,44.9746,44.7094,44.8508,98100.0
2006-03-02 14:30:00,50.75,50.91,50.67,50.91,62700.0,44.8508,44.9922,44.7801,44.9922,62700.0
2006-03-02 15:00:00,50.91,51.17,50.91,51.07,103100.0,44.9922,45.222,44.9922,45.1336,103100.0
2006-03-02 15:30:00,51.07,51.07,50.81,50.94,169800.0,45.1336,45.1336,44.9039,45.0188,169800.0
2006-03-03 09:30:00,51.0,51.55,51.0,51.24,125100.0,45.0718,45.5579,45.0718,45.2839,125100.0
2006-03-03 10:00:00,51.23,51.72,51.06,51.61,123200.0,45.275,45.7081,45.1248,45.6109,123200.0
2006-03-03 10:30:00,51.62,51.7,51.53,51.53,100200.0,45.6197,45.6904,45.5402,45.5402,100200.0
2006-03-03 11:00:00,51.52,51.71,51.5,51.66,68200.0,45.5313,45.6993,45.5137,45.6551,68200.0
2006-03-03 11:30:00,51.66,51.66,51.4,51.56,52700.0,45.6551,45.6551,45.4253,45.5667,52700.0
2006-03-03 12:00:00,51.56,51.75,51.55,51.7,85700.0,45.5667,45.7346,45.5579,45.6904,85700.0
2006-03-03 12:30:00,51.71,51.85,51.57,51.6,66800.0,45.6993,45.823,45.5755,45.602,66800.0
2006-03-03 13:00:00,51.59,51.61,51.44,51.52,53400.0,45.5932,45.6109,45.4606,45.5313,53400.0
2006-03-03 13:30:00,51.53,51.66,51.51,51.56,84500.0,45.5402,45.6551,45.5225,45.5667,84500.0
2006-03-03 14:00:00,51.57,51.62,51.3,51.3,53000.0,45.5755,45.6197,45.3369,45.3369,53000.0
2006-03-03 14:30:00,51.32,51.32,51.1,51.14,60200.0,45.3546,45.3546,45.1602,45.1955,60200.0
2006-03-03 15:00:00,51.15,51.16,50.88,50.95,113500.0,45.2043,45.2132,44.9657,45.0276,113500.0
2006-03-03 15:30:00,50.93,50.97,50.77,50.77,101600.0,45.0099,45.0453,44.8685,44.8685,101600.0
2006-03-06 09:30:00,50.84,50.9,49.93,50.1,128300.0,44.9304,44.9834,44.1262,44.2764,128300.0
2006-03-06 10:00:00,50.09,50.24,49.96,49.97,96500.0,44.2676,44.4001,44.1527,44.1615,96500.0
2006-03-06 10:30:00,49.97,50.5,49.87,50.46,194000.0,44.1615,44.6299,44.0731,44.5946,194000.0
2006-03-06 11:00:00,50.49,50.53,50.18,50.25,67800.0,44.6211,44.6564,44.3471,44.409,67800.0
2006-03-06 11:30:00,50.25,50.51,50.24,50.27,102500.0,44.409,44.6387,44.4001,44.4266,102500.0
2006-03-06 12:00:00,50.29,50.46,50.15,50.22,39500.0,44.4443,44.5946,44.3206,44.3825,39500.0
2006-03-06 12:30:00,50.21,50.24,49.96,50.0,47600.0,44.3736,44.4001,44.1527,44.188,47600.0
2006-03-06 13:00:00,50.01,50.12,49.99,50.02,59900.0,44.1969,44.2941,44.1792,44.2057,59900.0
2006-03-06 13:30:00,50.02,50.05,49.86,49.87,82200.0,44.2057,44.2322,44.0643,44.0731,82200.0
2006-03-06 14:00:00,49.87,49.88,49.64,49.88,55400.0,44.0731,44.082,43.8699,44.082,55400.0
2006-03-06 14:30:00,49.87,49.97,49.85,49.91,47200.0,44.0731,44.1615,44.0555,44.1085,47200.0
2006-03-06 15:00:00,49.9,49.9,49.66,49.73,107900.0,44.0996,44.0996,43.8875,43.9494,107900.0
2006-03-06 15:30:00,49.72,49.85,49.67,49.8,121200.0,43.9406,44.0555,43.8964,44.0113,121200.0
2006-03-07 09:30:00,49.8,50.31,49.8,50.25,90900.0,44.0113,44.462,44.0113,44.409,90900.0
2006-03-07 10:00:00,50.25,50.4,50.2,50.28,73400.0,44.409,44.5415,44.3648,44.4355,73400.0
2006-03-07 10:30:00,50.31,50.43,50.11,50.11,86800.0,44.462,44.568,44.2852,44.2852,86800.0
2006-03-07 11:00:00,50.1,50.42,50.08,50.4,57900.0,44.2764,44.5592,44.2587,44.5415,57900.0
2006-03-07 11:30:00,50.4,50.51,50.35,50.43,55400.0,44.5415,44.6387,44.4973,44.568,55400.0
2006-03-07 12:00:00,50.42,50.65,50.36,50.6,88400.0,44.5592,44.7625,44.5062,44.7183,88400.0
2006-03-07 12:30:00,50.59,50.64,50.46,50.47,116600.0,44.7094,44.7536,44.5946,44.6034,116600.0
2006-03-07 13:00:00,50.45,50.56,50.39,50.46,57100.0,44.5857,44.6829,44.5327,44.5946,57100.0
2006-03-07 13:30:00,50.46,50.66,50.41,50.6,53100.0,44.5946,44.7713,44.5504,44.7183,53100.0
2006-03-07 14:00:00,50.6,50.7,50.55,50.57,59300.0,44.7183,44.8067,44.6741,44.6918,59300.0
2006-03-07 14:30:00,50.57,50.57,50.22,50.25,100600.0,44.6918,44.6918,44.3825,44.409,100600.0
2006-03-07 15:00:00,50.27,50.3,50.19,50.19,58000.0,44.4266,44.4532,44.3559,44.3559,58000.0
2006-03-07 15:30:00,50.2,50.47,50.11,50.44,165100.0,44.3648,44.6034,44.2852,44.5769,165100.0
2006-03-08 09:30:00,50.43,50.85,50.25,50.74,68500.0,44.568,44.9392,44.409,44.842,68500.0
2006-03-08 10:00:00,50.69,50.7,50.43,50.48,75400.0,44.7978,44.8067,44.568,44.6122,75400.0
2006-03-08 10:30:00,50.48,50.63,50.37,50.4,63600.0,44.6122,44.7448,44.515,44.5415,63600.0
2006-03-08 11:00:00,50.38,50.42,50.27,50.33,52900.0,44.5239,44.5592,44.4266,44.4797,52900.0
2006-03-08 11:30:00,50.33,50.36,49.98,50.0,57000.0,44.4797,44.5062,44.1703,44.188,57000.0
2006-03-08 12:00:00,50.01,50.27,50.01,50.25,35300.0,44.1969,44.4266,44.1969,44.409,35300.0
2006-03-08 12:30:00,50.25,50.39,50.14,50.33,47800.0,44.409,44.5327,44.3118,44.4797,47800.0
2006-03-08 13:00:00,50.36,50.38,50.1,50.14,53800.0,44.5062,44.5239,44.2764,44.3118,53800.0
2006-03-08 13:30:00,50.14,50.26,50.04,50.1,28600.0,44.3118,44.4178,44.2234,44.2764,28600.0
2006-03-08 14:00:00,50.11,50.29,50.07,50.12,85500.0,44.2852,44.4443,44.2499,44.2941,85500.0
2006-03-08 14:30:00,50.12,50.22,50.09,50.16,86000.0,44.2941,44.3825,44.2676,44.3294,86000.0
2006-03-08 15:00:00,50.17,50.27,50.16,50.22,101200.0,44.3383,44.4266,44.3294,44.3825,101200.0
2006-03-08 15:30:00,50.21,50.21,50.0,50.06,138900.0,44.3736,44.3736,44.188,44.241,138900.0
2006-03-09 09:30:00,50.02,50.25,49.54,49.66,81700.0,44.2057,44.409,43.7815,43.8875,81700.0
2006-03-09 10:00:00,49.65,49.83,49.46,49.76,62900.0,43.8787,44.0378,43.7108,43.9759,62900.0
2006-03-09 10:30:00,49.73,49.81,49.5,49.54,41500.0,43.9494,44.0201,43.7461,43.7815,41500.0
2006-03-09 11:00:00,49.52,49.65,49.48,49.6,28300.0,43.7638,43.8787,43.7285,43.8345,28300.0
2006-03-09 11:30:00,49.6,49.65,49.41,49.49,50800.0,43.8345,43.8787,43.6666,43.7373,50800.0
2006-03-09 12:00:00,49.49,49.65,49.47,49.65,46900.0,43.7373,43.8787,43.7196,43.8787,46900.0
2006-03-09 12:30:00,49.64,49.67,49.31,49.43,43400.0,43.8699,43.8964,43.5782,43.6843,43400.0
2006-03-09 13:00:00,49.42,49.47,49.23,49.3,86500.0,43.6754,43.7196,43.5075,43.5694,86500.0
2006-03-09 13:30:00,49.3,49.32,49.21,49.28,38900.0,43.5694,43.5871,43.4899,43.5517,38900.0
2006-03-09 14:00:00,49.27,49.29,49.11,49.12,56500.0,43.5429,43.5606,43.4015,43.4103,56500.0
2006-03-09 14:30:00,49.12,49.25,49.05,49.17,54200.0,43.4103,43.5252,43.3485,43.4545,54200.0
2006-03-09 15:00:00,49.17,49.18,48.8,48.9,125800.0,43.4545,43.4633,43.1275,43.2159,125800.0
2006-03-09 15:30:00,48.88,49.1,48.8,48.92,232400.0,43.1982,43.3926,43.1275,43.2336,232400.0
2006-03-10 09:30:00,49.1,49.83,49.1,49.3,109400.0,43.3926,44.0378,43.3926,43.5694,109400.0
2006-03-10 10:00:00,49.32,49.85,49.26,49.74,69600.0,43.5871,44.0555,43.534,43.9582,69600.0
2006-03-10 10:30:00,49.75,49.96,49.57,49.87,87700.0,43.9671,44.1527,43.808,44.0731,87700.0
2006-03-10 11:00:00,49.85,50.16,49.79,50.15,84000.0,44.0555,44.3294,44.0024,44.3206,84000.0
2006-03-10 11:30:00,50.14,50.17,50.0,50.05,48000.0,44.3118,44.3383,44.188,44.2322,48000.0
2006-03-10 12:00:00,50.07,50.25,49.93,50.02,56000.0,44.2499,44.409,44.1262,44.2057,56000.0
2006-03-10 12:30:00,50.02,50.16,49.91,50.06,50900.0,44.2057,44.3294,44.1085,44.241,50900.0
2006-03-10 13:00:00,50.06,50.2,50.0,50.17,54400.0,44.241,44.3648,44.188,44.3383,54400.0
2006-03-10 13:30:00,50.18,50.34,50.14,50.34,83600.0,44.3471,44.4885,44.3118,44.4885,83600.0
2006-03-10 14:00:00,50.34,50.55,50.3,50.42,80200.0,44.4885,44.6741,44.4532,44.5592,80200.0
2006-03-10 14:30:00,50.42,50.43,50.24,50.25,110000.0,44.5592,44.568,44.4001,44.409,110000.0
2006-03-10 15:00:00,50.25,50.32,50.14,50.29,91900.0,44.409,44.4708,44.3118,44.4443,91900.0
2006-03-10 15:30:00,50.3,50.36,50.14,50.25,261900.0,44.4532,44.5062,44.3118,44.409,261900.0
2006-03-13 09:30:00,50.29,50.5,49.79,49.88,228000.0,44.4443,44.6299,44.0024,44.082,228000.0
2006-03-13 10:00:00,49.86,49.97,49.45,49.46,117000.0,44.0643,44.1615,43.702,43.7108,117000.0
2006-03-13 10:30:00,49.46,49.59,49.34,49.41,105400.0,43.7108,43.8257,43.6047,43.6666,105400.0
2006-03-13 11:00:00,49.41,49.46,49.22,49.37,72300.0,43.6666,43.7108,43.4987,43.6313,72300.0
2006-03-13 11:30:00,49.37,49.49,49.15,49.18,71800.0,43.6313,43.7373,43.4368,43.4633,71800.0
2006-03-13 12:00:00,49.17,49.63,49.16,49.63,68700.0,43.4545,43.861,43.4457,43.861,68700.0
2006-03-13 12:30:00,49.63,49.95,49.62,49.82,79000.0,43.861,44.1438,43.8522,44.0289,79000.0
2006-03-13 13:00:00,49.83,49.92,49.74,49.92,56100.0,44.0378,44.1173,43.9582,44.1173,56100.0
2006-03-13 13:30:00,49.92,49.94,49.66,49.94,54300.0,44.1173,44.135,43.8875,44.135,54300.0
2006-03-13 14:00:00,49.94,50.02,49.88,49.91,127000.0,44.135,44.2057,44.082,44.1085,127000.0
2006-03-13 14:30:00,49.89,49.95,49.54,49.57,117100.0,44.0908,44.1438,43.7815,43.808,117100.0
2006-03-13 15:00:00,49.57,49.69,49.38,49.41,85500.0,43.808,43.9141,43.6401,43.6666,85500.0
2006-03-13 15:30:00,49.4,49.58,49.18,49.34,211900.0,43.6578,43.8168,43.4633,43.6047,211900.0
2006-03-14 09:30:00,49.0,49.22,48.56,49.11,106600.0,43.3043,43.4987,42.9154,43.4015,106600.0
2006-03-14 10:00:00,49.11,49.19,49.02,49.14,124800.0,43.4015,43.4722,43.3219,43.428,124800.0
2006-03-14 10:30:00,49.13,49.27,49.02,49.07,76300.0,43.4192,43.5429,43.3219,43.3661,76300.0
2006-03-14 11:00:00,49.07,49.09,48.91,48.98,66200.0,43.3661,43.3838,43.2247,43.2866,66200.0
2006-03-14 11:30:00,48.98,49.19,48.98,49.09,91400.0,43.2866,43.4722,43.2866,43.3838,91400.0
2006-03-14 12:00:00,49.06,49.16,48.95,49.08,87100.0,43.3573,43.4457,43.2601,43.375,87100.0
2006-03-14 12:30:00,49.06,49.17,48.99,49.09,81500.0,43.3573,43.4545,43.2954,43.3838,81500.0
2006-03-14 13:00:00,49.09,49.15,49.02,49.1,87900.0,43.3838,43.4368,43.3219,43.3926,87900.0
2006-03-14 13:30:00,49.1,49.2,49.07,49.08,77300.0,43.3926,43.481,43.3661,43.375,77300.0
2006-03-14 14:00:00,49.1,49.12,49.01,49.09,123800.0,43.3926,43.4103,43.3131,43.3838,123800.0
2006-03-14 14:30:00,49.09,49.22,48.9,49.22,153000.0,43.3838,43.4987,43.2159,43.4987,153000.0
2006-03-14 15:00:00,49.22,49.26,48.88,49.03,133900.0,43.4987,43.534,43.1982,43.3308,133900.0
2006-03-14 15:30:00,49.03,49.14,48.83,48.99,262900.0,43.3308,43.428,43.154,43.2954,262900.0
2006-03-15 09:30:00,49.08,49.34,48.99,49.08,97900.0,43.375,43.6047,43.2954,43.375,97900.0
2006-03-15 10:00:00,49.06,49.12,48.9,48.9,244400.0,43.3573,43.4103,43.2159,43.2159,244400.0
2006-03-15 10:30:00,48.9,48.91,48.54,48.6,189700.0,43.2159,43.2247,42.8977,42.9508,189700.0
2006-03-15 11:00:00,48.6,48.7,48.57,48.66,121100.0,42.9508,43.0391,42.9242,43.0038,121100.0
2006-03-15 11:30:00,48.65,48.72,48.61,48.61,226900.0,42.9949,43.0568,42.9596,42.9596,226900.0
2006-03-15 12:00:00,48.62,48.72,48.6,48.72,68800.0,42.9684,43.0568,42.9508,43.0568,68800.0
2006-03-15 12:30:00,48.71,48.75,48.68,48.7,79800.0,43.048,43.0833,43.0215,43.0391,79800.0
2006-03-15 13:00:00,48.69,48.73,48.66,48.72,92300.0,43.0303,43.0656,43.0038,43.0568,92300.0
2006-03-15 13:30:00,48.72,48.86,48.71,48.81,46500.0,43.0568,43.1805,43.048,43.1363,46500.0
2006-03-15 14:00:00,48.8,49.08,48.76,49.0,95100.0,43.1275,43.375,43.0922,43.3043,95100.0
2006-03-15 14:30:00,49.0,49.0,48.79,48.87,160300.0,43.3043,43.3043,43.1187,43.1894,160300.0
2006-03-15 15:00:00,48.87,49.02,48.86,48.92,131100.0,43.1894,43.3219,43.1805,43.2336,131100.0
2006-03-15 15:30:00,48.92,49.04,48.9,49.01,127300.0,43.2336,43.3396,43.2159,43.3131,127300.0
2006-03-16 09:30:00,49.04,49.75,49.04,49.59,344900.0,43.3396,43.9671,43.3396,43.8257,344900.0
2006-03-16 10:00:00,49.58,50.03,49.49,50.03,181000.0,43.8168,44.2145,43.7373,44.2145,181000.0
2006-03-16 10:30:00,50.04,50.45,49.98,50.45,201300.0,44.2234,44.5857,44.1703,44.5857,201300.0
2006-03-16 11:00:00,50.4,51.39,50.4,51.26,235800.0,44.5415,45.4165,44.5415,45.3016,235800.0
2006-03-16 11:30:00,51.26,51.36,50.94,50.96,133600.0,45.3016,45.3899,45.0188,45.0364,133600.0
2006-03-16 12:00:00,50.96,51.05,50.79,50.84,112900.0,45.0364,45.116,44.8862,44.9304,112900.0
2006-03-16 12:30:00,50.89,51.0,50.78,50.78,74100.0,44.9746,45.0718,44.8774,44.8774,74100.0
2006-03-16 13:00:00,50.79,50.79,50.48,50.73,105800.0,44.8862,44.8862,44.6122,44.8332,105800.0
2006-03-16 13:30:00,50.7,50.71,50.39,50.48,78000.0,44.8067,44.8155,44.5327,44.6122,78000.0
2006-03-16 14:00:00,50.49,50.73,50.49,50.66,61000.0,44.6211,44.8332,44.6211,44.7713,61000.0
2006-03-16 14:30:00,50.65,50.71,50.5,50.52,64000.0,44.7625,44.8155,44.6299,44.6476,64000.0
2006-03-16 15:00:00,50.54,50.8,50.54,50.76,89300.0,44.6653,44.895,44.6653,44.8597,89300.0
2006-03-16 15:30:00,50.76,50.82,50.57,50.65,194600.0,44.8597,44.9127,44.6918,44.7625,194600.0
2006-03-17 09:30:00,51.27,52.27,51.25,51.81,457300.0,45.3104,46.1942,45.2927,45.7876,457300.0
2006-03-17 10:00:00,51.81,51.92,51.57,51.76,141300.0,45.7876,45.8848,45.5755,45.7434,141300.0
2006-03-17 10:30:00,51.75,51.76,51.34,51.41,109800.0,45.7346,45.7434,45.3723,45.4341,109800.0
2006-03-17 11:00:00,51.41,51.66,51.39,51.53,185600.0,45.4341,45.6551,45.4165,45.5402,185600.0
2006-03-17 11:30:00,51.51,51.56,51.34,51.43,102700.0,45.5225,45.5667,45.3723,45.4518,102700.0
2006-03-17 12:00:00,51.43,51.73,51.36,51.63,140000.0,45.4518,45.7169,45.3899,45.6286,140000.0
2006-03-17 12:30:00,51.62,51.69,51.44,51.49,137400.0,45.6197,45.6816,45.4606,45.5048,137400.0
2006-03-17 13:00:00,51.5,51.57,51.42,51.46,70700.0,45.5137,45.5755,45.443,45.4783,70700.0
2006-03-17 13:30:00,51.45,51.45,51.27,51.28,201100.0,45.4695,45.4695,45.3104,45.3192,201100.0
2006-03-17 14:00:00,51.29,51.47,51.28,51.47,63500.0,45.3281,45.4872,45.3192,45.4872,63500.0
2006-03-17 14:30:00,51.45,51.7,51.45,51.68,109600.0,45.4695,45.6904,45.4695,45.6727,109600.0
2006-03-17 15:00:00,51.68,51.79,51.66,51.79,113600.0,45.6727,45.77,45.6551,45.77,113600.0
2006-03-17 15:30:00,51.79,51.8,51.69,51.7,147200.0,45.77,45.7788,45.6816,45.6904,147200.0
2006-03-20 09:30:00,51.52,51.91,51.29,51.58,117100.0,45.5313,45.876,45.3281,45.5844,117100.0
2006-03-20 10:00:00,51.62,51.71,51.56,51.58,91800.0,45.6197,45.6993,45.5667,45.5844,91800.0
2006-03-20 10:30:00,51.56,51.66,51.5,51.57,107600.0,45.5667,45.6551,45.5137,45.5755,107600.0
2006-03-20 11:00:00,51.59,51.66,51.47,51.61,61100.0,45.5932,45.6551,45.4872,45.6109,61100.0
2006-03-20 11:30:00,51.62,51.69,51.56,51.61,62200.0,45.6197,45.6816,45.5667,45.6109,62200.0
2006-03-20 12:00:00,51.61,51.72,51.58,51.6,38000.0,45.6109,45.7081,45.5844,45.602,38000.0
2006-03-20 12:30:00,51.58,51.7,51.58,51.65,55600.0,45.5844,45.6904,45.5844,45.6462,55600.0
2006-03-20 13:00:00,51.64,51.83,51.62,51.83,64900.0,45.6374,45.8053,45.6197,45.8053,64900.0
2006-03-20 13:30:00,51.82,51.82,51.71,51.73,78300.0,45.7965,45.7965,45.6993,45.7169,78300.0
2006-03-20 14:00:00,51.73,51.94,51.73,51.81,55900.0,45.7169,45.9025,45.7169,45.7876,55900.0
2006-03-20 14:30:00,51.8,51.86,51.75,51.86,56200.0,45.7788,45.8318,45.7346,45.8318,56200.0
2006-03-20 15:00:00,51.86,52.04,51.85,51.93,103900.0,45.8318,45.9909,45.823,45.8937,103900.0
2006-03-20 15:30:00,51.92,52.15,51.9,51.94,105000.0,45.8848,46.0881,45.8672,45.9025,105000.0
2006-03-21 09:30:00,51.5,51.76,51.33,51.65,94200.0,45.5137,45.7434,45.3634,45.6462,94200.0
2006-03-21 10:00:00,51.61,51.63,51.35,51.39,75000.0,45.6109,45.6286,45.3811,45.4165,75000.0
2006-03-21 10:30:00,51.4,51.54,51.37,51.41,56100.0,45.4253,45.549,45.3988,45.4341,56100.0
2006-03-21 11:00:00,51.41,51.51,51.37,51.38,41800.0,45.4341,45.5225,45.3988,45.4076,41800.0
2006-03-21 11:30:00,51.38,51.71,51.38,51.59,54900.0,45.4076,45.6993,45.4076,45.5932,54900.0
2006-03-21 12:00:00,51.59,51.59,51.42,51.47,33000.0,45.5932,45.5932,45.443,45.4872,33000.0
2006-03-21 12:30:00,51.48,51.52,51.43,51.5,44900.0,45.496,45.5313,45.4518,45.5137,44900.0
2006-03-21 13:00:00,51.51,51.59,51.45,51.56,53100.0,45.5225,45.5932,45.4695,45.5667,53100.0
2006-03-21 13:30:00,51.56,51.7,51.56,51.63,97800.0,45.5667,45.6904,45.5667,45.6286,97800.0
2006-03-21 14:00:00,51.63,51.67,51.44,51.46,86400.0,45.6286,45.6639,45.4606,45.4783,86400.0
2006-03-21 14:30:00,51.45,51.5,51.35,51.46,118000.0,45.4695,45.5137,45.3811,45.4783,118000.0
2006-03-21 15:00:00,51.46,51.51,51.41,51.46,86200.0,45.4783,45.5225,45.4341,45.4783,86200.0
2006-03-21 15:30:00,51.45,51.57,51.4,51.46,109500.0,45.4695,45.5755,45.4253,45.4783,109500.0
2006-03-22 09:30:00,51.43,51.57,51.3,51.35,46700.0,45.4518,45.5755,45.3369,45.3811,46700.0
2006-03-22 10:00:00,51.35,51.47,51.2,51.22,75700.0,45.3811,45.4872,45.2485,45.2662,75700.0
2006-03-22 10:30:00,51.22,51.22,50.85,50.9,74900.0,45.2662,45.2662,44.9392,44.9834,74900.0
2006-03-22 11:00:00,50.89,51.19,50.74,50.74,60200.0,44.9746,45.2397,44.842,44.842,60200.0
2006-03-22 11:30:00,50.72,51.04,50.69,50.91,49500.0,44.8243,45.1071,44.7978,44.9922,49500.0
2006-03-22 12:00:00,50.91,51.19,50.91,51.11,48200.0,44.9922,45.2397,44.9922,45.169,48200.0
2006-03-22 12:30:00,51.11,51.13,50.97,51.08,48800.0,45.169,45.1867,45.0453,45.1425,48800.0
2006-03-22 13:00:00,51.07,51.2,50.98,50.99,33500.0,45.1336,45.2485,45.0541,45.0629,33500.0
2006-03-22 13:30:00,50.97,51.11,50.9,51.06,50300.0,45.0453,45.169,44.9834,45.1248,50300.0
2006-03-22 14:00:00,51.05,51.08,50.93,50.98,60500.0,45.116,45.1425,45.0099,45.0541,60500.0
2006-03-22 14:30:00,51.0,51.06,50.96,51.0,66300.0,45.0718,45.1248,45.0364,45.0718,66300.0
2006-03-22 15:00:00,50.99,51.04,50.73,50.95,82300.0,45.0629,45.1071,44.8332,45.0276,82300.0
2006-03-22 15:30:00,50.95,51.45,50.94,51.38,153000.0,45.0276,45.4695,45.0188,45.4076,153000.0
2006-03-23 09:30:00,51.24,51.27,50.59,50.68,72300.0,45.2839,45.3104,44.7094,44.789,72300.0
2006-03-23 10:00:00,50.69,50.69,50.25,50.37,96700.0,44.7978,44.7978,44.409,44.515,96700.0
2006-03-23 10:30:00,50.39,50.39,50.07,50.23,118200.0,44.5327,44.5327,44.2499,44.3913,118200.0
2006-03-23 11:00:00,50.23,50.47,50.2,50.2,126200.0,44.3913,44.6034,44.3648,44.3648,126200.0
2006-03-23 11:30:00,50.2,50.25,50.05,50.22,46100.0,44.3648,44.409,44.2322,44.3825,46100.0
2006-03-23 12:00:00,50.2,50.25,50.07,50.23,31500.0,44.3648,44.409,44.2499,44.3913,31500.0
2006-03-23 12:30:00,50.23,50.33,50.16,50.33,56600.0,44.3913,44.4797,44.3294,44.4797,56600.0
2006-03-23 13:00:00,50.35,50.39,50.18,50.33,32400.0,44.4973,44.5327,44.3471,44.4797,32400.0
2006-03-23 13:30:00,50.33,50.33,50.16,50.32,47200.0,44.4797,44.4797,44.3294,44.4708,47200.0
2006-03-23 14:00:00,50.33,50.36,50.19,50.24,49500.0,44.4797,44.5062,44.3559,44.4001,49500.0
2006-03-23 14:30:00,50.27,50.34,50.19,50.25,87100.0,44.4266,44.4885,44.3559,44.409,87100.0
2006-03-23 15:00:00,50.24,50.5,50.2,50.3,56600.0,44.4001,44.6299,44.3648,44.4532,56600.0
2006-03-23 15:30:00,50.3,50.46,50.26,50.45,144100.0,44.4532,44.5946,44.4178,44.5857,144100.0
2006-03-24 09:30:00,50.5,50.78,50.49,50.65,126800.0,44.6299,44.8774,44.6211,44.7625,126800.0
2006-03-24 10:00:00,50.66,50.93,50.64,50.87,60100.0,44.7713,45.0099,44.7536,44.9569,60100.0
2006-03-24 10:30:00,50.89,51.34,50.76,51.29,108800.0,44.9746,45.3723,44.8597,45.3281,108800.0
2006-03-24 11:00:00,51.29,51.43,51.25,51.42,90700.0,45.3281,45.4518,45.2927,45.443,90700.0
2006-03-24 11:30:00,51.43,51.59,51.42,51.5,95300.0,45.4518,45.5932,45.443,45.5137,95300.0
2006-03-24 12:00:00,51.51,52.0,51.51,51.77,165800.0,45.5225,45.9555,45.5225,45.7523,165800.0
2006-03-24 12:30:00,51.79,51.89,51.7,51.71,63000.0,45.77,45.8583,45.6904,45.6993,63000.0
2006-03-24 13:00:00,51.71,51.73,51.32,51.39,54900.0,45.6993,45.7169,45.3546,45.4165,54900.0
2006-03-24 13:30:00,51.41,51.77,51.41,51.73,90700.0,45.4341,45.7523,45.4341,45.7169,90700.0
2006-03-24 14:00:00,51.75,51.98,51.71,51.84,107600.0,45.7346,45.9379,45.6993,45.8141,107600.0
2006-03-24 14:30:00,51.85,51.93,51.79,51.86,83600.0,45.823,45.8937,45.77,45.8318,83600.0
2006-03-24 15:00:00,51.87,52.14,51.85,51.99,134400.0,45.8407,46.0793,45.823,45.9467,134400.0
2006-03-24 15:30:00,52.01,52.12,51.98,52.11,209200.0,45.9644,46.0616,45.9379,46.0528,209200.0
2006-03-27 09:30:00,52.93,53.29,52.76,53.04,273300.0,46.7774,47.0956,46.6272,46.8747,273300.0
2006-03-27 10:00:00,53.06,53.38,53.02,53.31,114600.0,46.8923,47.1751,46.857,47.1133,114600.0
2006-03-27 10:30:00,53.31,53.35,53.05,53.2,90400.0,47.1133,47.1486,46.8835,47.0161,90400.0
2006-03-27 11:00:00,53.2,53.26,53.08,53.22,121400.0,47.0161,47.0691,46.91,47.0337,121400.0
2006-03-27 11:30:00,53.22,53.5,53.2,53.46,144000.0,47.0337,47.2812,47.0161,47.2458,144000.0
2006-03-27 12:00:00,53.45,53.68,53.45,53.52,196600.0,47.237,47.4403,47.237,47.2989,196600.0
2006-03-27 12:30:00,53.52,53.63,53.48,53.5,58100.0,47.2989,47.3961,47.2635,47.2812,58100.0
2006-03-27 13:00:00,53.49,53.55,53.36,53.51,46600.0,47.2723,47.3254,47.1575,47.29,46600.0
2006-03-27 13:30:00,53.48,53.61,53.46,53.61,70600.0,47.2635,47.3784,47.2458,47.3784,70600.0
2006-03-27 14:00:00,53.57,53.81,53.57,53.76,103500.0,47.343,47.5552,47.343,47.511,103500.0
2006-03-27 14:30:00,53.76,53.78,53.59,53.61,61900.0,47.511,47.5286,47.3607,47.3784,61900.0
2006-03-27 15:00:00,53.61,53.8,53.6,53.75,66100.0,47.3784,47.5463,47.3696,47.5021,66100.0
2006-03-27 15:30:00,53.74,53.9,53.73,53.88,171000.0,47.4933,47.6347,47.4845,47.617,171000.0
2006-03-28 09:30:00,54.0,54.73,53.99,54.73,277400.0,47.7231,48.3682,47.7142,48.3682,277400.0
2006-03-28 10:00:00,54.73,56.59,54.73,55.68,1499500.0,48.3682,50.012,48.3682,49.2078,1499500.0
2006-03-28 10:30:00,55.75,55.75,54.83,54.98,427400.0,49.2696,49.2696,48.4566,48.5892,427400.0
2006-03-28 11:00:00,54.98,55.01,54.81,54.86,107900.0,48.5892,48.6157,48.4389,48.4831,107900.0
2006-03-28 11:30:00,54.88,54.92,54.4,54.42,79000.0,48.5008,48.5361,48.0766,48.0942,79000.0
2006-03-28 12:00:00,54.42,54.7,54.35,54.62,179100.0,48.0942,48.3417,48.0324,48.271,179100.0
2006-03-28 12:30:00,54.59,54.62,54.43,54.44,80300.0,48.2445,48.271,48.1031,48.1119,80300.0
2006-03-28 13:00:00,54.44,54.44,54.25,54.38,61300.0,48.1119,48.1119,47.944,48.0589,61300.0
2006-03-28 13:30:00,54.37,54.39,54.27,54.37,47600.0,48.0501,48.0677,47.9617,48.0501,47600.0
2006-03-28 14:00:00,54.37,54.51,54.16,54.3,156900.0,48.0501,48.1738,47.8645,47.9882,156900.0
2006-03-28 14:30:00,54.33,54.53,54.15,54.42,134100.0,48.0147,48.1915,47.8556,48.0942,134100.0
2006-03-28 15:00:00,54.41,54.41,54.07,54.23,124400.0,48.0854,48.0854,47.7849,47.9263,124400.0
2006-03-28 15:30:00,54.22,54.24,53.7,53.84,136600.0,47.9175,47.9352,47.4579,47.5817,136600.0
2006-03-29 09:30:00,53.79,53.8,52.67,52.83,260300.0,47.5375,47.5463,46.5477,46.6891,260300.0
2006-03-29 10:00:00,52.83,53.11,52.52,52.85,243800.0,46.6891,46.9365,46.4151,46.7067,243800.0
2006-03-29 10:30:00,52.83,53.11,52.83,52.98,130700.0,46.6891,46.9365,46.6891,46.8216,130700.0
2006-03-29 11:00:00,52.98,53.27,52.91,53.13,113000.0,46.8216,47.0779,46.7598,46.9542,113000.0
2006-03-29 11:30:00,53.13,53.17,52.94,53.0,94500.0,46.9542,46.9895,46.7863,46.8393,94500.0
2006-03-29 12:00:00,53.0,53.06,52.96,52.98,125100.0,46.8393,46.8923,46.804,46.8216,125100.0
2006-03-29 12:30:00,52.97,53.0,52.86,52.86,52100.0,46.8128,46.8393,46.7156,46.7156,52100.0
2006-03-29 13:00:00,52.88,53.09,52.86,52.95,122200.0,46.7333,46.9188,46.7156,46.7951,122200.0
2006-03-29 13:30:00,52.95,53.05,52.89,52.97,78700.0,46.7951,46.8835,46.7421,46.8128,78700.0
2006-03-29 14:00:00,52.97,53.13,52.92,52.98,87500.0,46.8128,46.9542,46.7686,46.8216,87500.0
2006-03-29 14:30:00,52.98,53.0,52.78,52.9,84000.0,46.8216,46.8393,46.6449,46.7509,84000.0
2006-03-29 15:00:00,52.91,52.97,52.73,52.91,94400.0,46.7598,46.8128,46.6007,46.7598,94400.0
2006-03-29 15:30:00,52.9,52.94,52.68,52.71,158100.0,46.7509,46.7863,46.5565,46.583,158100.0
2006-03-30 09:30:00,52.65,53.29,52.6,52.86,111000.0,46.53,47.0956,46.4858,46.7156,111000.0
2006-03-30 10:00:00,52.89,53.43,52.79,53.09,178800.0,46.7421,47.2193,46.6537,46.9188,178800.0
2006-03-30 10:30:00,53.12,53.12,52.36,52.36,79000.0,46.9454,46.9454,46.2737,46.2737,79000.0
2006-03-30 11:00:00,52.37,52.77,52.36,52.68,87000.0,46.2825,46.636,46.2737,46.5565,87000.0
2006-03-30 11:30:00,52.68,52.72,52.53,52.72,35200.0,46.5565,46.5919,46.4239,46.5919,35200.0
2006-03-30 12:00:00,52.71,52.85,52.67,52.78,36300.0,46.583,46.7067,46.5477,46.6449,36300.0
2006-03-30 12:30:00,52.76,52.78,52.44,52.61,30600.0,46.6272,46.6449,46.3444,46.4946,30600.0
2006-03-30 13:00:00,52.61,52.61,52.21,52.26,27800.0,46.4946,46.4946,46.1411,46.1853,27800.0
2006-03-30 13:30:00,52.24,52.24,51.89,52.07,112400.0,46.1676,46.1676,45.8583,46.0174,112400.0
2006-03-30 14:00:00,52.08,52.47,52.08,52.47,101400.0,46.0262,46.3709,46.0262,46.3709,101400.0
2006-03-30 14:30:00,52.46,52.47,52.14,52.14,97900.0,46.3621,46.3709,46.0793,46.0793,97900.0
2006-03-30 15:00:00,52.14,52.52,52.14,52.5,60100.0,46.0793,46.4151,46.0793,46.3974,60100.0
2006-03-30 15:30:00,52.5,52.62,52.46,52.47,72700.0,46.3974,46.5035,46.3621,46.3709,72700.0
2006-03-31 09:30:00,52.65,53.46,52.53,53.37,117900.0,46.53,47.2458,46.4239,47.1663,117900.0
2006-03-31 10:00:00,53.37,53.68,53.15,53.16,83600.0,47.1663,47.4403,46.9719,46.9807,83600.0
2006-03-31 10:30:00,53.16,53.25,52.96,53.01,32600.0,46.9807,47.0602,46.804,46.8481,32600.0
2006-03-31 11:00:00,53.0,53.1,52.83,52.84,38400.0,46.8393,46.9277,46.6891,46.6979,38400.0
2006-03-31 11:30:00,52.86,53.13,52.79,53.06,44200.0,46.7156,46.9542,46.6537,46.8923,44200.0
2006-03-31 12:00:00,53.05,53.11,52.96,53.05,31800.0,46.8835,46.9365,46.804,46.8835,31800.0
2006-03-31 12:30:00,53.02,53.05,52.94,52.98,22100.0,46.857,46.8835,46.7863,46.8216,22100.0
2006-03-31 13:00:00,52.98,53.0,52.81,52.85,21300.0,46.8216,46.8393,46.6714,46.7067,21300.0
2006-03-31 13:30:00,52.85,52.99,52.81,52.94,85100.0,46.7067,46.8305,46.6714,46.7863,85100.0
2006-03-31 14:00:00,52.94,52.94,52.3,52.88,145800.0,46.7863,46.7863,46.2207,46.7333,145800.0
2006-03-31 14:30:00,52.86,53.01,52.77,52.9,39300.0,46.7156,46.8481,46.636,46.7509,39300.0
2006-03-31 15:00:00,52.91,52.95,52.62,52.66,58000.0,46.7598,46.7951,46.5035,46.5388,58000.0
2006-03-31 15:30:00,52.66,52.79,52.6,52.65,73000.0,46.5388,46.6537,46.4858,46.53,73000.0
2006-04-03 09:30:00,52.9,52.95,52.35,52.35,81300.0,46.7509,46.7951,46.2649,46.2649,81300.0
2006-04-03 10:00:00,52.35,52.46,52.06,52.31,80000.0,46.2649,46.3621,46.0086,46.2295,80000.0
2006-04-03 10:30:00,52.33,52.51,52.11,52.15,90300.0,46.2472,46.4063,46.0528,46.0881,90300.0
2006-04-03 11:00:00,52.08,52.39,52.03,52.39,49900.0,46.0262,46.3002,45.9821,46.3002,49900.0
2006-04-03 11:30:00,52.37,52.5,52.32,52.37,67800.0,46.2825,46.3974,46.2383,46.2825,67800.0
2006-04-03 12:00:00,52.38,52.49,52.31,52.36,44600.0,46.2914,46.3886,46.2295,46.2737,44600.0
2006-04-03 12:30:00,52.37,52.44,52.29,52.39,53500.0,46.2825,46.3444,46.2118,46.3002,53500.0
2006-04-03 13:00:00,52.39,52.4,52.29,52.38,50000.0,46.3002,46.309,46.2118,46.2914,50000.0
2006-04-03 13:30:00,52.37,52.4,52.26,52.29,33400.0,46.2825,46.309,46.1853,46.2118,33400.0
2006-04-03 14:00:00,52.29,52.31,52.18,52.23,60300.0,46.2118,46.2295,46.1146,46.1588,60300.0
2006-04-03 14:30:00,52.21,52.34,52.19,52.31,138300.0,46.1411,46.256,46.1235,46.2295,138300.0
2006-04-03 15:00:00,52.31,52.49,52.31,52.44,183700.0,46.2295,46.3886,46.2295,46.3444,183700.0
2006-04-03 15:30:00,52.43,52.48,52.04,52.12,171400.0,46.3356,46.3798,45.9909,46.0616,171400.0
2006-04-04 09:30:00,52.4,52.53,51.17,51.53,213500.0,46.309,46.4239,45.222,45.5402,213500.0
2006-04-04 10:00:00,51.54,51.71,51.2,51.38,173800.0,45.549,45.6993,45.2485,45.4076,173800.0
2006-04-04 10:30:00,51.37,51.7,51.26,51.37,195000.0,45.3988,45.6904,45.3016,45.3988,195000.0
2006-04-04 11:00:00,51.36,51.4,51.27,51.39,89300.0,45.3899,45.4253,45.3104,45.4165,89300.0
2006-04-04 11:30:00,51.39,51.8,51.25,51.27,116200.0,45.4165,45.7788,45.2927,45.3104,116200.0
2006-04-04 12:00:00,51.27,51.41,51.26,51.36,68500.0,45.3104,45.4341,45.3016,45.3899,68500.0
2006-04-04 12:30:00,51.36,51.53,51.29,51.52,64600.0,45.3899,45.5402,45.3281,45.5313,64600.0
2006-04-04 13:00:00,51.51,51.98,51.51,51.79,115600.0,45.5225,45.9379,45.5225,45.77,115600.0
2006-04-04 13:30:00,51.77,52.1,51.71,51.95,93600.0,45.7523,46.0439,45.6993,45.9114,93600.0
2006-04-04 14:00:00,51.96,52.46,51.85,52.44,151600.0,45.9202,46.3621,45.823,46.3444,151600.0
2006-04-04 14:30:00,52.45,52.51,52.25,52.49,190900.0,46.3532,46.4063,46.1765,46.3886,190900.0
2006-04-04 15:00:00,52.49,52.61,52.4,52.45,143200.0,46.3886,46.4946,46.309,46.3532,143200.0
2006-04-04 15:30:00,52.45,52.73,52.37,52.48,165700.0,46.3532,46.6007,46.2825,46.3798,165700.0
2006-04-05 09:30:00,52.3,52.36,51.53,51.54,214800.0,46.2207,46.2737,45.5402,45.549,214800.0
2006-04-05 10:00:00,51.53,51.93,51.52,51.57,141800.0,45.5402,45.8937,45.5313,45.5755,141800.0
2006-04-05 10:30:00,51.6,51.67,51.47,51.49,121500.0,45.602,45.6639,45.4872,45.5048,121500.0
2006-04-05 11:00:00,51.49,51.58,51.26,51.4,77400.0,45.5048,45.5844,45.3016,45.4253,77400.0
2006-04-05 11:30:00,51.41,51.87,51.26,51.43,92000.0,45.4341,45.8407,45.3016,45.4518,92000.0
2006-04-05 12:00:00,51.43,51.47,51.32,51.35,67600.0,45.4518,45.4872,45.3546,45.3811,67600.0
2006-04-05 12:30:00,51.35,51.42,51.28,51.28,75000.0,45.3811,45.443,45.3192,45.3192,75000.0
2006-04-05 13:00:00,51.27,51.44,51.06,51.18,102000.0,45.3104,45.4606,45.1248,45.2309,102000.0
2006-04-05 13:30:00,51.17,51.17,50.95,51.01,98200.0,45.222,45.222,45.0276,45.0806,98200.0
2006-04-05 14:00:00,51.0,51.14,50.83,51.0,102600.0,45.0718,45.1955,44.9215,45.0718,102600.0
2006-04-05 14:30:00,51.0,51.01,50.73,50.97,89300.0,45.0718,45.0806,44.8332,45.0453,89300.0
2006-04-05 15:00:00,50.97,51.2,50.75,51.02,121500.0,45.0453,45.2485,44.8508,45.0895,121500.0
2006-04-05 15:30:00,51.02,51.45,50.95,51.01,195700.0,45.0895,45.4695,45.0276,45.0806,195700.0
2006-04-06 09:30:00,50.9,50.96,50.25,50.8,106200.0,44.9834,45.0364,44.409,44.895,106200.0
2006-04-06 10:00:00,50.8,51.16,50.64,50.68,78000.0,44.895,45.2132,44.7536,44.789,78000.0
2006-04-06 10:30:00,50.66,50.73,50.3,50.36,84300.0,44.7713,44.8332,44.4532,44.5062,84300.0
2006-04-06 11:00:00,50.34,50.53,50.14,50.15,86600.0,44.4885,44.6564,44.3118,44.3206,86600.0
2006-04-06 11:30:00,50.14,50.15,49.71,49.8,165500.0,44.3118,44.3206,43.9317,44.0113,165500.0
2006-04-06 12:00:00,49.77,49.84,49.32,49.39,145500.0,43.9848,44.0466,43.5871,43.6489,145500.0
2006-04-06 12:30:00,49.43,50.15,49.39,49.82,94800.0,43.6843,44.3206,43.6489,44.0289,94800.0
2006-04-06 13:00:00,49.85,50.2,49.8,50.15,89400.0,44.0555,44.3648,44.0113,44.3206,89400.0
2006-04-06 13:30:00,50.16,50.25,50.09,50.21,91200.0,44.3294,44.409,44.2676,44.3736,91200.0
2006-04-06 14:00:00,50.2,50.39,50.17,50.34,110900.0,44.3648,44.5327,44.3383,44.4885,110900.0
2006-04-06 14:30:00,50.35,50.41,50.2,50.37,141400.0,44.4973,44.5504,44.3648,44.515,141400.0
2006-04-06 15:00:00,50.39,50.39,50.14,50.16,78500.0,44.5327,44.5327,44.3118,44.3294,78500.0
2006-04-06 15:30:00,50.16,50.24,50.09,50.19,144800.0,44.3294,44.4001,44.2676,44.3559,144800.0
2006-04-07 09:30:00,50.32,50.83,50.26,50.56,161700.0,44.4708,44.9215,44.4178,44.6829,161700.0
2006-04-07 10:00:00,50.55,50.55,49.88,49.88,85900.0,44.6741,44.6741,44.082,44.082,85900.0
2006-04-07 10:30:00,49.92,50.14,49.76,49.76,134200.0,44.1173,44.3118,43.9759,43.9759,134200.0
2006-04-07 11:00:00,49.77,50.19,49.77,50.08,79600.0,43.9848,44.3559,43.9848,44.2587,79600.0
2006-04-07 11:30:00,50.02,50.02,49.78,49.9,113700.0,44.2057,44.2057,43.9936,44.0996,113700.0
2006-04-07 12:00:00,49.88,49.88,49.77,49.81,61000.0,44.082,44.082,43.9848,44.0201,61000.0
2006-04-07 12:30:00,49.81,49.81,49.6,49.65,50200.0,44.0201,44.0201,43.8345,43.8787,50200.0
2006-04-07 13:00:00,49.62,49.66,49.55,49.57,47700.0,43.8522,43.8875,43.7903,43.808,47700.0
2006-04-07 13:30:00,49.56,49.58,49.29,49.34,115900.0,43.7992,43.8168,43.5606,43.6047,115900.0
2006-04-07 14:00:00,49.38,49.61,49.36,49.57,84900.0,43.6401,43.8434,43.6224,43.808,84900.0
2006-04-07 14:30:00,49.58,49.8,49.58,49.71,62600.0,43.8168,44.0113,43.8168,43.9317,62600.0
2006-04-07 15:00:00,49.72,49.8,49.59,49.71,67200.0,43.9406,44.0113,43.8257,43.9317,67200.0
2006-04-07 15:30:00,49.7,49.8,49.62,49.78,122700.0,43.9229,44.0113,43.8522,43.9936,122700.0
2006-04-10 09:30:00,49.95,49.95,49.05,49.09,56200.0,44.1438,44.1438,43.3485,43.3838,56200.0
2006-04-10 10:00:00,49.09,49.19,48.57,48.58,177200.0,43.3838,43.4722,42.9242,42.9331,177200.0
2006-04-10 10:30:00,48.57,49.02,48.12,48.93,205000.0,42.9242,43.3219,42.5266,43.2424,205000.0
2006-04-10 11:00:00,48.94,49.28,48.88,49.18,155500.0,43.2512,43.5517,43.1982,43.4633,155500.0
2006-04-10 11:30:00,49.19,49.32,49.13,49.2,72800.0,43.4722,43.5871,43.4192,43.481,72800.0
2006-04-10 12:00:00,49.2,49.2,49.07,49.07,46500.0,43.481,43.481,43.3661,43.3661,46500.0
2006-04-10 12:30:00,49.04,49.35,48.99,49.34,89400.0,43.3396,43.6136,43.2954,43.6047,89400.0
2006-04-10 13:00:00,49.35,49.35,49.04,49.05,58800.0,43.6136,43.6136,43.3396,43.3485,58800.0
2006-04-10 13:30:00,49.04,49.21,49.03,49.1,65500.0,43.3396,43.4899,43.3308,43.3926,65500.0
2006-04-10 14:00:00,49.1,49.21,49.1,49.15,127000.0,43.3926,43.4899,43.3926,43.4368,127000.0
2006-04-10 14:30:00,49.14,49.28,49.1,49.22,194500.0,43.428,43.5517,43.3926,43.4987,194500.0
2006-04-10 15:00:00,49.23,49.24,49.11,49.22,102600.0,43.5075,43.5164,43.4015,43.4987,102600.0
2006-04-10 15:30:00,49.22,49.58,49.19,49.43,204800.0,43.4987,43.8168,43.4722,43.6843,204800.0
2006-04-11 09:30:00,49.5,49.84,48.69,48.69,190900.0,43.7461,44.0466,43.0303,43.0303,190900.0
2006-04-11 10:00:00,48.7,48.7,47.5,47.6,299700.0,43.0391,43.0391,41.9786,42.067,299700.0
2006-04-11 10:30:00,47.6,47.72,47.3,47.53,288200.0,42.067,42.1731,41.8019,42.0051,288200.0
2006-04-11 11:00:00,47.5,47.68,47.41,47.53,173500.0,41.9786,42.1377,41.8991,42.0051,173500.0
2006-04-11 11:30:00,47.54,47.54,47.18,47.25,120800.0,42.014,42.014,41.6958,41.7577,120800.0
2006-04-11 12:00:00,47.25,47.91,47.23,47.59,234400.0,41.7577,42.341,41.74,42.0582,234400.0
2006-04-11 12:30:00,47.58,47.6,47.22,47.35,196500.0,42.0493,42.067,41.7312,41.8461,196500.0
2006-04-11 13:00:00,47.34,47.9,47.26,47.9,151100.0,41.8372,42.3321,41.7665,42.3321,151100.0
2006-04-11 13:30:00,47.9,48.0,47.71,47.73,210000.0,42.3321,42.4205,42.1642,42.1819,210000.0
2006-04-11 14:00:00,47.72,47.82,47.48,47.54,137200.0,42.1731,42.2614,41.9609,42.014,137200.0
2006-04-11 14:30:00,47.55,47.62,47.47,47.51,125800.0,42.0228,42.0847,41.9521,41.9875,125800.0
2006-04-11 15:00:00,47.51,47.56,47.24,47.28,280500.0,41.9875,42.0316,41.7488,41.7842,280500.0
2006-04-11 15:30:00,47.26,47.33,47.0,47.27,430100.0,41.7665,41.8284,41.5367,41.7754,430100.0
2006-04-12 09:30:00,47.35,48.65,47.22,48.38,342600.0,41.8461,42.9949,41.7312,42.7563,342600.0
2006-04-12 10:00:00,48.29,48.29,47.75,47.95,214800.0,42.6768,42.6768,42.1996,42.3763,214800.0
2006-04-12 10:30:00,47.94,48.15,47.76,48.0,265100.0,42.3675,42.5531,42.2084,42.4205,265100.0
2006-04-12 11:00:00,48.0,48.04,47.84,47.9,154400.0,42.4205,42.4559,42.2791,42.3321,154400.0
2006-04-12 11:30:00,47.9,47.96,47.77,47.86,129800.0,42.3321,42.3852,42.2172,42.2968,129800.0
2006-04-12 12:00:00,47.87,47.9,47.7,47.76,132400.0,42.3056,42.3321,42.1554,42.2084,132400.0
2006-04-12 12:30:00,47.77,47.98,47.76,47.95,73700.0,42.2172,42.4028,42.2084,42.3763,73700.0
2006-04-12 13:00:00,47.91,47.94,47.82,47.84,117600.0,42.341,42.3675,42.2614,42.2791,117600.0
2006-04-12 13:30:00,47.85,47.95,47.71,47.75,78100.0,42.2879,42.3763,42.1642,42.1996,78100.0
2006-04-12 14:00:00,47.76,47.82,47.7,47.71,80800.0,42.2084,42.2614,42.1554,42.1642,80800.0
2006-04-12 14:30:00,47.71,47.8,47.63,47.71,80800.0,42.1642,42.2438,42.0935,42.1642,80800.0
2006-04-12 15:00:00,47.68,47.78,47.54,47.56,145700.0,42.1377,42.2261,42.014,42.0316,145700.0
2006-04-12 15:30:00,47.57,47.9,47.57,47.8,230100.0,42.0405,42.3321,42.0405,42.2438,230100.0
2006-04-13 09:30:00,47.5,47.75,47.3,47.37,82200.0,41.9786,42.1996,41.8019,41.8637,82200.0
2006-04-13 10:00:00,47.36,48.01,47.36,47.86,182900.0,41.8549,42.4293,41.8549,42.2968,182900.0
2006-04-13 10:30:00,47.86,48.08,47.8,48.04,122700.0,42.2968,42.4912,42.2438,42.4559,122700.0
2006-04-13 11:00:00,48.03,48.04,47.71,47.82,58300.0,42.447,42.4559,42.1642,42.2614,58300.0
2006-04-13 11:30:00,47.82,47.85,47.53,47.76,41400.0,42.2614,42.2879,42.0051,42.2084,41400.0
2006-04-13 12:00:00,47.77,48.03,47.76,48.01,43900.0,42.2172,42.447,42.2084,42.4293,43900.0
2006-04-13 12:30:00,47.98,48.3,47.98,48.25,151200.0,42.4028,42.6856,42.4028,42.6414,151200.0
2006-04-13 13:00:00,48.2,48.22,47.92,47.92,30900.0,42.5973,42.6149,42.3498,42.3498,30900.0
2006-04-13 13:30:00,47.94,48.05,47.87,48.02,29700.0,42.3675,42.4647,42.3056,42.4382,29700.0
2006-04-13 14:00:00,48.02,48.09,47.95,47.95,38800.0,42.4382,42.5,42.3763,42.3763,38800.0
2006-04-13 14:30:00,47.95,48.04,47.92,47.98,50800.0,42.3763,42.4559,42.3498,42.4028,50800.0
2006-04-13 15:00:00,47.97,47.97,47.75,47.77,45400.0,42.394,42.394,42.1996,42.2172,45400.0
2006-04-13 15:30:00,47.75,47.92,47.74,47.81,122100.0,42.1996,42.3498,42.1907,42.2526,122100.0
2006-04-17 09:30:00,47.65,47.93,47.37,47.91,101900.0,42.1112,42.3586,41.8637,42.341,101900.0
2006-04-17 10:00:00,47.94,48.16,47.93,48.04,60600.0,42.3675,42.5619,42.3586,42.4559,60600.0
2006-04-17 10:30:00,48.03,48.03,47.58,47.66,32200.0,42.447,42.447,42.0493,42.12,32200.0
2006-04-17 11:00:00,47.69,47.75,47.41,47.57,36800.0,42.1465,42.1996,41.8991,42.0405,36800.0
2006-04-17 11:30:00,47.55,47.58,47.26,47.29,43700.0,42.0228,42.0493,41.7665,41.793,43700.0
2006-04-17 12:00:00,47.29,47.32,47.1,47.14,91100.0,41.793,41.8195,41.6251,41.6605,91100.0
2006-04-17 12:30:00,47.11,47.16,46.92,47.0,71300.0,41.634,41.6781,41.466,41.5367,71300.0
2006-04-17 13:00:00,46.98,47.13,46.98,47.1,37800.0,41.5191,41.6516,41.5191,41.6251,37800.0
2006-04-17 13:30:00,47.1,47.15,46.82,46.95,119300.0,41.6251,41.6693,41.3777,41.4926,119300.0
2006-04-17 14:00:00,46.96,47.01,46.75,46.77,96400.0,41.5014,41.5456,41.3158,41.3335,96400.0
2006-04-17 14:30:00,46.78,46.95,46.77,46.9,53600.0,41.3423,41.4926,41.3335,41.4484,53600.0
2006-04-17 15:00:00,46.91,47.08,46.9,46.96,74200.0,41.4572,41.6074,41.4484,41.5014,74200.0
2006-04-17 15:30:00,46.99,47.2,46.9,47.03,125500.0,41.5279,41.7135,41.4484,41.5633,125500.0
2006-04-18 09:30:00,48.15,49.47,48.12,49.25,445100.0,42.5531,43.7196,42.5266,43.5252,445100.0
2006-04-18 10:00:00,49.26,49.28,47.9,48.28,282700.0,43.534,43.5517,42.3321,42.668,282700.0
2006-04-18 10:30:00,48.28,48.28,47.2,47.35,170600.0,42.668,42.668,41.7135,41.8461,170600.0
2006-04-18 11:00:00,47.36,47.47,47.0,47.25,250900.0,41.8549,41.9521,41.5367,41.7577,250900.0
2006-04-18 11:30:00,47.24,47.32,47.04,47.18,118300.0,41.7488,41.8195,41.5721,41.6958,118300.0
2006-04-18 12:00:00,47.12,47.66,47.07,47.43,133800.0,41.6428,42.12,41.5986,41.9168,133800.0
2006-04-18 12:30:00,47.43,47.89,47.43,47.51,92800.0,41.9168,42.3233,41.9168,41.9875,92800.0
2006-04-18 13:00:00,47.53,47.59,47.42,47.45,72600.0,42.0051,42.0582,41.9079,41.9344,72600.0
2006-04-18 13:30:00,47.46,47.59,47.35,47.48,43500.0,41.9433,42.0582,41.8461,41.9609,43500.0
2006-04-18 14:00:00,47.49,47.66,47.43,47.48,104400.0,41.9698,42.12,41.9168,41.9609,104400.0
2006-04-18 14:30:00,47.51,47.61,47.48,47.56,58900.0,41.9875,42.0758,41.9609,42.0316,58900.0
2006-04-18 15:00:00,47.56,47.75,47.45,47.55,81300.0,42.0316,42.1996,41.9344,42.0228,81300.0
2006-04-18 15:30:00,47.57,47.74,47.57,47.62,141000.0,42.0405,42.1907,42.0405,42.0847,141000.0
2006-04-19 09:30:00,47.62,48.19,47.24,47.69,146900.0,42.0847,42.5884,41.7488,42.1465,146900.0
2006-04-19 10:00:00,47.7,48.07,47.16,47.23,177400.0,42.1554,42.4824,41.6781,41.74,177400.0
2006-04-19 10:30:00,47.22,47.35,47.0,47.3,226100.0,41.7312,41.8461,41.5367,41.8019,226100.0
2006-04-19 11:00:00,47.3,47.5,47.17,47.3,109700.0,41.8019,41.9786,41.687,41.8019,109700.0
2006-04-19 11:30:00,47.34,47.47,47.27,47.38,76700.0,41.8372,41.9521,41.7754,41.8726,76700.0
2006-04-19 12:00:00,47.4,47.55,47.36,47.54,60200.0,41.8902,42.0228,41.8549,42.014,60200.0
2006-04-19 12:30:00,47.55,47.55,47.23,47.26,36400.0,42.0228,42.0228,41.74,41.7665,36400.0
2006-04-19 13:00:00,47.26,47.51,47.26,47.36,55000.0,41.7665,41.9875,41.7665,41.8549,55000.0
2006-04-19 13:30:00,47.37,47.55,47.32,47.46,96600.0,41.8637,42.0228,41.8195,41.9433,96600.0
2006-04-19 14:00:00,47.48,47.58,47.08,47.35,95700.0,41.9609,42.0493,41.6074,41.8461,95700.0
2006-04-19 14:30:00,47.33,47.64,47.33,47.56,75500.0,41.8284,42.1023,41.8284,42.0316,75500.0
2006-04-19 15:00:00,47.56,47.63,47.42,47.59,204400.0,42.0316,42.0935,41.9079,42.0582,204400.0
2006-04-19 15:30:00,47.59,48.0,47.52,47.54,275900.0,42.0582,42.4205,41.9963,42.014,275900.0
2006-04-20 09:30:00,47.5,47.99,47.4,47.93,378800.0,41.9786,42.4117,41.8902,42.3586,378800.0
2006-04-20 10:00:00,47.94,48.48,47.94,48.24,320200.0,42.3675,42.8447,42.3675,42.6326,320200.0
2006-04-20 10:30:00,48.23,48.28,47.86,47.94,222300.0,42.6238,42.668,42.2968,42.3675,222300.0
2006-04-20 11:00:00,47.94,48.24,47.93,48.22,164900.0,42.3675,42.6326,42.3586,42.6149,164900.0
2006-04-20 11:30:00,48.23,48.42,48.03,48.09,186000.0,42.6238,42.7917,42.447,42.5,186000.0
2006-04-20 12:00:00,48.11,48.11,47.87,48.01,97900.0,42.5177,42.5177,42.3056,42.4293,97900.0
2006-04-20 12:30:00,48.04,48.17,47.89,48.11,34500.0,42.4559,42.5707,42.3233,42.5177,34500.0
2006-04-20 13:00:00,48.14,48.2,48.08,48.11,57000.0,42.5442,42.5973,42.4912,42.5177,57000.0
2006-04-20 13:30:00,48.1,48.13,47.96,48.08,88600.0,42.5089,42.5354,42.3852,42.4912,88600.0
2006-04-20 14:00:00,48.08,48.1,47.95,48.02,53900.0,42.4912,42.5089,42.3763,42.4382,53900.0
2006-04-20 14:30:00,48.04,48.41,48.02,48.34,74900.0,42.4559,42.7828,42.4382,42.721,74900.0
2006-04-20 15:00:00,48.33,48.67,48.33,48.61,121300.0,42.7121,43.0126,42.7121,42.9596,121300.0
2006-04-20 15:30:00,48.62,48.77,48.55,48.7,239700.0,42.9684,43.101,42.9066,43.0391,239700.0
2006-04-21 09:30:00,49.37,49.37,48.9,48.95,229900.0,43.6313,43.6313,43.2159,43.2601,229900.0
2006-04-21 10:00:00,48.92,50.21,48.92,49.92,526800.0,43.2336,44.3736,43.2336,44.1173,526800.0
2006-04-21 10:30:00,49.92,49.95,49.62,49.72,183500.0,44.1173,44.1438,43.8522,43.9406,183500.0
2006-04-21 11:00:00,49.75,49.98,49.72,49.78,147300.0,43.9671,44.1703,43.9406,43.9936,147300.0
2006-04-21 11:30:00,49.78,49.9,49.76,49.78,101800.0,43.9936,44.0996,43.9759,43.9936,101800.0
2006-04-21 12:00:00,49.76,49.9,49.55,49.77,96000.0,43.9759,44.0996,43.7903,43.9848,96000.0
2006-04-21 12:30:00,49.78,49.89,49.74,49.83,57800.0,43.9936,44.0908,43.9582,44.0378,57800.0
2006-04-21 13:00:00,49.83,49.88,49.75,49.88,67500.0,44.0378,44.082,43.9671,44.082,67500.0
2006-04-21 13:30:00,49.85,49.99,49.85,49.91,81900.0,44.0555,44.1792,44.0555,44.1085,81900.0
2006-04-21 14:00:00,49.9,50.0,49.63,49.7,213800.0,44.0996,44.188,43.861,43.9229,213800.0
2006-04-21 14:30:00,49.7,49.76,49.4,49.41,112700.0,43.9229,43.9759,43.6578,43.6666,112700.0
2006-04-21 15:00:00,49.4,49.43,49.22,49.37,93900.0,43.6578,43.6843,43.4987,43.6313,93900.0
2006-04-21 15:30:00,49.38,49.66,49.34,49.56,131100.0,43.6401,43.8875,43.6047,43.7992,131100.0
2006-04-24 09:30:00,49.56,49.57,48.98,49.05,110100.0,43.7992,43.808,43.2866,43.3485,110100.0
2006-04-24 10:00:00,49.06,49.4,49.04,49.34,89800.0,43.3573,43.6578,43.3396,43.6047,89800.0
2006-04-24 10:30:00,49.31,49.41,49.11,49.15,89200.0,43.5782,43.6666,43.4015,43.4368,89200.0
2006-04-24 11:00:00,49.13,49.17,48.88,49.01,84800.0,43.4192,43.4545,43.1982,43.3131,84800.0
2006-04-24 11:30:00,49.02,49.19,48.9,48.98,59200.0,43.3219,43.4722,43.2159,43.2866,59200.0
2006-04-24 12:00:00,48.99,49.05,48.85,48.91,80800.0,43.2954,43.3485,43.1717,43.2247,80800.0
2006-04-24 12:30:00,48.91,49.07,48.85,49.02,73000.0,43.2247,43.3661,43.1717,43.3219,73000.0
2006-04-24 13:00:00,49.0,49.01,48.86,48.94,49200.0,43.3043,43.3131,43.1805,43.2512,49200.0
2006-04-24 13:30:00,48.94,49.3,48.93,49.28,96300.0,43.2512,43.5694,43.2424,43.5517,96300.0
2006-04-24 14:00:00,49.29,49.32,49.0,49.15,79400.0,43.5606,43.5871,43.3043,43.4368,79400.0
2006-04-24 14:30:00,49.16,49.27,49.09,49.1,65100.0,43.4457,43.5429,43.3838,43.3926,65100.0
2006-04-24 15:00:00,49.1,49.17,49.01,49.08,64000.0,43.3926,43.4545,43.3131,43.375,64000.0
2006-04-24 15:30:00,49.08,49.2,48.97,49.16,156300.0,43.375,43.481,43.2778,43.4457,156300.0
2006-04-25 09:30:00,49.08,49.09,48.28,48.72,170200.0,43.375,43.3838,42.668,43.0568,170200.0
2006-04-25 10:00:00,48.76,48.78,48.21,48.36,192200.0,43.0922,43.1098,42.6061,42.7387,192200.0
2006-04-25 10:30:00,48.34,48.5,48.14,48.4,134200.0,42.721,42.8624,42.5442,42.774,134200.0
2006-04-25 11:00:00,48.41,48.52,48.19,48.22,84900.0,42.7828,42.8801,42.5884,42.6149,84900.0
2006-04-25 11:30:00,48.22,48.39,47.93,47.96,88000.0,42.6149,42.7652,42.3586,42.3852,88000.0
2006-04-25 12:00:00,47.96,48.05,47.83,47.98,69800.0,42.3852,42.4647,42.2703,42.4028,69800.0
2006-04-25 12:30:00,47.98,48.1,47.84,47.89,56100.0,42.4028,42.5089,42.2791,42.3233,56100.0
2006-04-25 13:00:00,47.93,47.98,47.75,47.81,60000.0,42.3586,42.4028,42.1996,42.2526,60000.0
2006-04-25 13:30:00,47.85,48.0,47.65,47.65,59700.0,42.2879,42.4205,42.1112,42.1112,59700.0
2006-04-25 14:00:00,47.65,47.92,47.6,47.75,81200.0,42.1112,42.3498,42.067,42.1996,81200.0
2006-04-25 14:30:00,47.74,47.82,47.63,47.74,129100.0,42.1907,42.2614,42.0935,42.1907,129100.0
2006-04-25 15:00:00,47.73,47.78,47.57,47.6,102700.0,42.1819,42.2261,42.0405,42.067,102700.0
2006-04-25 15:30:00,47.6,47.66,47.38,47.56,162400.0,42.067,42.12,41.8726,42.0316,162400.0
2006-04-26 09:30:00,47.74,47.96,47.1,47.17,118200.0,42.1907,42.3852,41.6251,41.687,118200.0
2006-04-26 10:00:00,47.17,47.18,46.4,46.55,402800.0,41.687,41.6958,41.0065,41.1391,402800.0
2006-04-26 10:30:00,46.56,46.68,46.44,46.55,219000.0,41.1479,41.2539,41.0418,41.1391,219000.0
2006-04-26 11:00:00,46.54,46.56,46.36,46.4,237200.0,41.1302,41.1479,40.9711,41.0065,237200.0
2006-04-26 11:30:00,46.4,46.5,46.12,46.2,207800.0,41.0065,41.0949,40.759,40.8297,207800.0
2006-04-26 12:00:00,46.2,46.21,45.86,45.89,236000.0,40.8297,40.8386,40.5293,40.5558,236000.0
2006-04-26 12:30:00,45.89,46.19,45.89,46.07,125000.0,40.5558,40.8209,40.5558,40.7148,125000.0
2006-04-26 13:00:00,46.06,46.35,46.02,46.02,111000.0,40.706,40.9623,40.6707,40.6707,111000.0
2006-04-26 13:30:00,46.04,46.26,46.01,46.11,88500.0,40.6883,40.8828,40.6618,40.7502,88500.0
2006-04-26 14:00:00,46.13,46.21,46.02,46.14,98100.0,40.7679,40.8386,40.6707,40.7767,98100.0
2006-04-26 14:30:00,46.13,46.22,46.06,46.12,98900.0,40.7679,40.8474,40.706,40.759,98900.0
2006-04-26 15:00:00,46.13,46.18,46.0,46.02,215800.0,40.7679,40.8121,40.653,40.6707,215800.0
2006-04-26 15:30:00,46.02,46.24,46.0,46.22,135300.0,40.6707,40.8651,40.653,40.8474,135300.0
2006-04-27 09:30:00,45.65,45.71,44.8,45.2,235800.0,40.3437,40.3967,39.5925,39.946,235800.0
2006-04-27 10:00:00,45.2,45.66,45.08,45.37,196700.0,39.946,40.3525,39.8399,40.0962,196700.0
2006-04-27 10:30:00,45.34,45.38,44.59,44.75,240300.0,40.0697,40.1051,39.4069,39.5483,240300.0
2006-04-27 11:00:00,44.76,44.98,44.71,44.97,176000.0,39.5571,39.7515,39.5129,39.7427,176000.0
2006-04-27 11:30:00,44.97,44.99,43.52,43.58,279900.0,39.7427,39.7604,38.4613,38.5143,279900.0
2006-04-27 12:00:00,43.58,43.78,42.94,42.94,404000.0,38.5143,38.691,37.9487,37.9487,404000.0
2006-04-27 12:30:00,42.94,43.63,42.91,43.61,499400.0,37.9487,38.5585,37.9222,38.5408,499400.0
2006-04-27 13:00:00,43.62,43.67,43.29,43.38,186900.0,38.5496,38.5938,38.258,38.3375,186900.0
2006-04-27 13:30:00,43.39,43.45,43.02,43.04,187500.0,38.3464,38.3994,38.0194,38.0371,187500.0
2006-04-27 14:00:00,43.01,43.27,42.94,43.1,141300.0,38.0105,38.2403,37.9487,38.0901,141300.0
2006-04-27 14:30:00,43.11,43.59,43.06,43.37,294600.0,38.0989,38.5231,38.0547,38.3287,294600.0
2006-04-27 15:00:00,43.37,43.49,43.17,43.27,255600.0,38.3287,38.4347,38.1519,38.2403,255600.0
2006-04-27 15:30:00,43.26,43.47,43.2,43.4,390300.0,38.2315,38.4171,38.1785,38.3552,390300.0
2006-04-28 09:30:00,44.25,45.5,44.21,45.38,527000.0,39.1064,40.2111,39.0711,40.1051,527000.0
2006-04-28 10:00:00,45.39,45.51,45.07,45.3,266300.0,40.1139,40.2199,39.8311,40.0343,266300.0
2006-04-28 10:30:00,45.3,45.49,45.24,45.26,248700.0,40.0343,40.2023,39.9813,39.999,248700.0
2006-04-28 11:00:00,45.27,45.4,44.89,44.98,125400.0,40.0078,40.1227,39.672,39.7515,125400.0
2006-04-28 11:30:00,45.0,45.05,44.75,44.75,143200.0,39.7692,39.8134,39.5483,39.5483,143200.0
2006-04-28 12:00:00,44.75,44.79,44.47,44.59,165300.0,39.5483,39.5836,39.3008,39.4069,165300.0
2006-04-28 12:30:00,44.59,44.9,44.56,44.9,116200.0,39.4069,39.6808,39.3804,39.6808,116200.0
2006-04-28 13:00:00,44.92,45.28,44.66,45.12,180600.0,39.6985,40.0167,39.4687,39.8753,180600.0
2006-04-28 13:30:00,45.11,45.2,44.87,45.03,94100.0,39.8664,39.946,39.6543,39.7957,94100.0
2006-04-28 14:00:00,45.04,45.12,44.91,45.06,96600.0,39.8046,39.8753,39.6897,39.8222,96600.0
2006-04-28 14:30:00,45.07,45.35,45.06,45.2,158200.0,39.8311,40.0785,39.8222,39.946,158200.0
2006-04-28 15:00:00,45.2,45.34,44.96,45.07,419000.0,39.946,40.0697,39.7339,39.8311,419000.0
2006-04-28 15:30:00,45.08,45.38,44.99,45.38,335200.0,39.8399,40.1051,39.7604,40.1051,335200.0
2006-05-01 09:30:00,45.18,45.19,43.27,43.75,687800.0,39.9283,39.9371,38.2403,38.6645,687800.0
2006-05-01 10:00:00,43.85,45.75,43.65,45.31,767800.0,38.7529,40.432,38.5761,40.0432,767800.0
2006-05-01 10:30:00,45.25,45.73,44.5,44.86,356000.0,39.9902,40.4144,39.3273,39.6455,356000.0
2006-05-01 11:00:00,44.9,44.96,44.25,44.92,193800.0,39.6808,39.7339,39.1064,39.6985,193800.0
2006-05-01 11:30:00,44.93,45.04,44.5,44.69,116100.0,39.7074,39.8046,39.3273,39.4953,116100.0
2006-05-01 12:00:00,44.67,44.88,44.55,44.8,87600.0,39.4776,39.6632,39.3715,39.5925,87600.0
2006-05-01 12:30:00,44.73,44.77,44.5,44.55,101400.0,39.5306,39.566,39.3273,39.3715,101400.0
2006-05-01 13:00:00,44.55,44.84,44.5,44.7,89600.0,39.3715,39.6278,39.3273,39.5041,89600.0
2006-05-01 13:30:00,44.67,44.86,44.47,44.7,87300.0,39.4776,39.6455,39.3008,39.5041,87300.0
2006-05-01 14:00:00,44.7,44.83,44.59,44.79,127900.0,39.5041,39.619,39.4069,39.5836,127900.0
2006-05-01 14:30:00,44.78,44.9,44.62,44.73,108000.0,39.5748,39.6808,39.4334,39.5306,108000.0
2006-05-01 15:00:00,44.72,45.38,44.69,44.98,205400.0,39.5218,40.1051,39.4953,39.7515,205400.0
2006-05-01 15:30:00,44.98,45.15,44.6,44.96,252500.0,39.7515,39.9018,39.4157,39.7339,252500.0
2006-05-02 09:30:00,45.98,46.15,45.6,45.72,460900.0,40.6353,40.7855,40.2995,40.4055,460900.0
2006-05-02 10:00:00,45.7,45.91,45.25,45.4,235100.0,40.3879,40.5734,39.9902,40.1227,235100.0
2006-05-02 10:30:00,45.43,45.45,45.16,45.42,155500.0,40.1492,40.1669,39.9106,40.1404,155500.0
2006-05-02 11:00:00,45.43,45.51,45.23,45.23,128600.0,40.1492,40.2199,39.9725,39.9725,128600.0
2006-05-02 11:30:00,45.23,45.47,45.13,45.14,108600.0,39.9725,40.1846,39.8841,39.8929,108600.0
2006-05-02 12:00:00,45.14,45.41,45.11,45.23,117300.0,39.8929,40.1316,39.8664,39.9725,117300.0
2006-05-02 12:30:00,45.23,45.29,45.07,45.2,101500.0,39.9725,40.0255,39.8311,39.946,101500.0
2006-05-02 13:00:00,45.2,45.3,45.06,45.24,99000.0,39.946,40.0343,39.8222,39.9813,99000.0
2006-05-02 13:30:00,45.23,45.23,44.81,45.1,159700.0,39.9725,39.9725,39.6013,39.8576,159700.0
2006-05-02 14:00:00,45.16,45.22,44.95,44.97,75200.0,39.9106,39.9636,39.725,39.7427,75200.0
2006-05-02 14:30:00,44.97,45.2,44.94,45.09,122100.0,39.7427,39.946,39.7162,39.8488,122100.0
2006-05-02 15:00:00,45.09,45.28,45.01,45.08,221900.0,39.8488,40.0167,39.7781,39.8399,221900.0
2006-05-02 15:30:00,45.06,45.17,45.0,45.11,224800.0,39.8222,39.9195,39.7692,39.8664,224800.0
2006-05-03 09:30:00,44.6,44.61,42.75,43.05,513100.0,39.4157,39.4246,37.7808,38.0459,513100.0
2006-05-03 10:00:00,43.04,43.5,43.0,43.22,482200.0,38.0371,38.4436,38.0017,38.1961,482200.0
2006-05-03 10:30:00,43.21,43.75,43.21,43.35,323200.0,38.1873,38.6645,38.1873,38.311,323200.0
2006-05-03 11:00:00,43.3,43.37,43.19,43.24,205800.0,38.2668,38.3287,38.1696,38.2138,205800.0
2006-05-03 11:30:00,43.25,43.43,43.15,43.17,210900.0,38.2226,38.3817,38.1343,38.1519,210900.0
2006-05-03 12:00:00,43.17,43.29,43.03,43.28,197800.0,38.1519,38.258,38.0282,38.2492,197800.0
2006-05-03 12:30:00,43.28,43.39,43.23,43.23,183500.0,38.2492,38.3464,38.205,38.205,183500.0
2006-05-03 13:00:00,43.24,43.25,42.94,43.0,182000.0,38.2138,38.2226,37.9487,38.0017,182000.0
2006-05-03 13:30:00,43.0,43.05,42.71,42.81,196300.0,38.0017,38.0459,37.7454,37.8338,196300.0
2006-05-03 14:00:00,42.81,42.87,42.0,42.3,427400.0,37.8338,37.8868,37.1179,37.3831,427400.0
2006-05-03 14:30:00,42.3,42.47,41.95,42.0,381700.0,37.3831,37.5333,37.0738,37.1179,381700.0
2006-05-03 15:00:00,41.96,42.07,41.74,42.0,396300.0,37.0826,37.1798,36.8882,37.1179,396300.0
2006-05-03 15:30:00,42.0,42.1,41.69,41.84,505500.0,37.1179,37.2063,36.844,36.9765,505500.0
2006-05-04 09:30:00,41.79,42.75,41.79,42.25,1086600.0,36.9324,37.7808,36.9324,37.3389,1086600.0
2006-05-04 10:00:00,42.25,42.4,42.22,42.29,599300.0,37.3389,37.4714,37.3124,37.3742,599300.0
2006-05-04 10:30:00,42.29,42.35,42.21,42.24,319700.0,37.3742,37.4273,37.3035,37.33,319700.0
2006-05-04 11:00:00,42.23,42.26,42.18,42.19,153200.0,37.3212,37.3477,37.277,37.2859,153200.0
2006-05-04 11:30:00,42.19,42.25,42.15,42.22,158700.0,37.2859,37.3389,37.2505,37.3124,158700.0
2006-05-04 12:00:00,42.25,42.37,42.2,42.35,122100.0,37.3389,37.4449,37.2947,37.4273,122100.0
2006-05-04 12:30:00,42.35,42.35,42.11,42.14,162800.0,37.4273,37.4273,37.2152,37.2417,162800.0
2006-05-04 13:00:00,42.14,42.14,41.93,42.0,86500.0,37.2417,37.2417,37.0561,37.1179,86500.0
2006-05-04 13:30:00,41.99,42.18,41.94,42.18,209900.0,37.1091,37.277,37.0649,37.277,209900.0
2006-05-04 14:00:00,42.19,42.25,42.11,42.12,102200.0,37.2859,37.3389,37.2152,37.224,102200.0
2006-05-04 14:30:00,42.13,42.16,41.99,42.03,159000.0,37.2328,37.2593,37.1091,37.1445,159000.0
2006-05-04 15:00:00,42.03,42.05,41.92,41.92,131700.0,37.1445,37.1621,37.0472,37.0472,131700.0
2006-05-04 15:30:00,41.91,41.91,41.47,41.66,297100.0,37.0384,37.0384,36.6495,36.8175,297100.0
2006-05-05 09:30:00,41.85,41.95,41.57,41.7,366800.0,36.9854,37.0738,36.7379,36.8528,366800.0
2006-05-05 10:00:00,41.7,41.75,41.5,41.57,286100.0,36.8528,36.897,36.6761,36.7379,286100.0
2006-05-05 10:30:00,41.57,41.84,41.57,41.78,289100.0,36.7379,36.9765,36.7379,36.9235,289100.0
2006-05-05 11:00:00,41.8,41.9,41.73,41.89,173200.0,36.9412,37.0296,36.8793,37.0207,173200.0
2006-05-05 11:30:00,41.9,41.9,41.75,41.9,748700.0,37.0296,37.0296,36.897,37.0296,748700.0
2006-05-05 12:00:00,41.89,42.01,41.82,41.9,161900.0,37.0207,37.1268,36.9589,37.0296,161900.0
2006-05-05 12:30:00,41.91,41.95,41.82,41.88,179300.0,37.0384,37.0738,36.9589,37.0119,179300.0
2006-05-05 13:00:00,41.89,41.96,41.86,41.93,156400.0,37.0207,37.0826,36.9942,37.0561,156400.0
2006-05-05 13:30:00,41.93,41.95,41.84,41.89,154600.0,37.0561,37.0738,36.9765,37.0207,154600.0
2006-05-05 14:00:00,41.89,41.9,41.8,41.83,171000.0,37.0207,37.0296,36.9412,36.9677,171000.0
2006-05-05 14:30:00,41.83,41.98,41.8,41.87,165000.0,36.9677,37.1003,36.9412,37.0031,165000.0
2006-05-05 15:00:00,41.86,41.9,41.83,41.85,162800.0,36.9942,37.0296,36.9677,36.9854,162800.0
2006-05-05 15:30:00,41.84,41.9,41.74,41.8,377500.0,36.9765,37.0296,36.8882,36.9412,377500.0
2006-05-08 09:30:00,41.8,42.02,41.08,41.62,325700.0,36.9412,37.1356,36.3049,36.7821,325700.0
2006-05-08 10:00:00,41.63,41.93,41.63,41.75,540000.0,36.7909,37.0561,36.7909,36.897,540000.0
2006-05-08 10:30:00,41.77,41.85,41.64,41.64,187200.0,36.9147,36.9854,36.7998,36.7998,187200.0
2006-05-08 11:00:00,41.63,41.69,41.47,41.59,177800.0,36.7909,36.844,36.6495,36.7556,177800.0
2006-05-08 11:30:00,41.59,41.67,41.41,41.53,281700.0,36.7556,36.8263,36.5965,36.7026,281700.0
2006-05-08 12:00:00,41.53,41.71,41.52,41.6,101500.0,36.7026,36.8616,36.6937,36.7644,101500.0
2006-05-08 12:30:00,41.62,41.7,41.5,41.56,256300.0,36.7821,36.8528,36.6761,36.7291,256300.0
2006-05-08 13:00:00,41.57,41.86,41.57,41.86,295600.0,36.7379,36.9942,36.7379,36.9942,295600.0
2006-05-08 13:30:00,41.86,41.9,41.76,41.9,135400.0,36.9942,37.0296,36.9058,37.0296,135400.0
2006-05-08 14:00:00,41.9,42.0,41.75,41.75,197400.0,37.0296,37.1179,36.897,36.897,197400.0
2006-05-08 14:30:00,41.85,41.88,41.74,41.74,199600.0,36.9854,37.0119,36.8882,36.8882,199600.0
2006-05-08 15:00:00,41.75,41.79,41.6,41.77,182700.0,36.897,36.9324,36.7644,36.9147,182700.0
2006-05-08 15:30:00,41.78,41.83,41.56,41.58,271000.0,36.9235,36.9677,36.7291,36.7468,271000.0
2006-05-09 09:30:00,41.31,41.71,41.31,41.51,303100.0,36.5081,36.8616,36.5081,36.6849,303100.0
2006-05-09 10:00:00,41.52,42.09,41.4,42.08,736500.0,36.6937,37.1975,36.5877,37.1886,736500.0
2006-05-09 10:30:00,42.1,42.28,42.08,42.22,327000.0,37.2063,37.3654,37.1886,37.3124,327000.0
2006-05-09 11:00:00,42.22,42.25,42.0,42.01,265400.0,37.3124,37.3389,37.1179,37.1268,265400.0
2006-05-09 11:30:00,42.0,42.38,41.93,42.35,182600.0,37.1179,37.4538,37.0561,37.4273,182600.0
2006-05-09 12:00:00,42.36,42.9,42.36,42.85,237100.0,37.4361,37.9133,37.4361,37.8691,237100.0
2006-05-09 12:30:00,42.85,42.98,42.78,42.9,152600.0,37.8691,37.984,37.8073,37.9133,152600.0
2006-05-09 13:00:00,42.91,42.99,42.75,42.99,120700.0,37.9222,37.9929,37.7808,37.9929,120700.0
2006-05-09 13:30:00,42.99,43.21,42.99,43.05,164800.0,37.9929,38.1873,37.9929,38.0459,164800.0
2006-05-09 14:00:00,43.05,43.18,42.9,42.97,141500.0,38.0459,38.1608,37.9133,37.9752,141500.0
2006-05-09 14:30:00,42.97,43.1,42.91,43.06,148700.0,37.9752,38.0901,37.9222,38.0547,148700.0
2006-05-09 15:00:00,43.07,43.18,42.96,43.15,210700.0,38.0636,38.1608,37.9664,38.1343,210700.0
2006-05-09 15:30:00,43.16,43.31,43.07,43.08,337600.0,38.1431,38.2757,38.0636,38.0724,337600.0
2006-05-10 09:30:00,43.28,44.13,43.28,44.02,291900.0,38.2492,39.0004,38.2492,38.9031,291900.0
2006-05-10 10:00:00,44.01,44.69,44.0,44.44,333400.0,38.8943,39.4953,38.8855,39.2743,333400.0
2006-05-10 10:30:00,44.45,44.45,44.23,44.39,265300.0,39.2832,39.2832,39.0887,39.2301,265300.0
2006-05-10 11:00:00,44.39,44.47,44.04,44.04,269600.0,39.2301,39.3008,38.9208,38.9208,269600.0
2006-05-10 11:30:00,44.04,44.3,44.03,44.21,198600.0,38.9208,39.1506,38.912,39.0711,198600.0
2006-05-10 12:00:00,44.22,44.56,44.2,44.4,284100.0,39.0799,39.3804,39.0622,39.239,284100.0
2006-05-10 12:30:00,44.4,44.75,44.38,44.68,329400.0,39.239,39.5483,39.2213,39.4864,329400.0
2006-05-10 13:00:00,44.68,44.78,44.63,44.72,290800.0,39.4864,39.5748,39.4422,39.5218,290800.0
2006-05-10 13:30:00,44.74,44.88,44.71,44.84,283200.0,39.5394,39.6632,39.5129,39.6278,283200.0
2006-05-10 14:00:00,44.85,44.85,44.23,44.23,333900.0,39.6367,39.6367,39.0887,39.0887,333900.0
2006-05-10 14:30:00,44.24,45.23,44.23,45.09,314300.0,39.0976,39.9725,39.0887,39.8488,314300.0
2006-05-10 15:00:00,45.08,45.23,44.91,44.92,287400.0,39.8399,39.9725,39.6897,39.6985,287400.0
2006-05-10 15:30:00,44.92,45.06,44.86,44.98,409600.0,39.6985,39.8222,39.6455,39.7515,409600.0
2006-05-11 09:30:00,44.99,44.99,44.28,44.28,397700.0,39.7604,39.7604,39.1329,39.1329,397700.0
2006-05-11 10:00:00,44.28,44.99,44.17,44.98,297600.0,39.1329,39.7604,39.0357,39.7515,297600.0
2006-05-11 10:30:00,44.98,45.13,44.7,44.84,270200.0,39.7515,39.8841,39.5041,39.6278,270200.0
2006-05-11 11:00:00,44.84,44.94,44.64,44.73,186300.0,39.6278,39.7162,39.4511,39.5306,186300.0
2006-05-11 11:30:00,44.73,44.73,44.4,44.59,139000.0,39.5306,39.5306,39.239,39.4069,139000.0
2006-05-11 12:00:00,44.62,44.62,44.25,44.25,110400.0,39.4334,39.4334,39.1064,39.1064,110400.0
2006-05-11 12:30:00,44.25,44.43,44.15,44.42,214600.0,39.1064,39.2655,39.018,39.2566,214600.0
2006-05-11 13:00:00,44.4,44.62,44.26,44.4,69200.0,39.239,39.4334,39.1152,39.239,69200.0
2006-05-11 13:30:00,44.4,44.75,44.4,44.73,72800.0,39.239,39.5483,39.239,39.5306,72800.0
2006-05-11 14:00:00,44.74,44.78,44.68,44.78,203900.0,39.5394,39.5748,39.4864,39.5748,203900.0
2006-05-11 14:30:00,44.78,44.85,44.72,44.75,122500.0,39.5748,39.6367,39.5218,39.5483,122500.0
2006-05-11 15:00:00,44.74,44.84,44.7,44.71,165300.0,39.5394,39.6278,39.5041,39.5129,165300.0
2006-05-11 15:30:00,44.71,44.87,44.62,44.8,269100.0,39.5129,39.6543,39.4334,39.5925,269100.0
2006-05-12 09:30:00,44.4,44.53,44.05,44.5,217500.0,39.239,39.3539,38.9296,39.3273,217500.0
2006-05-12 10:00:00,44.5,44.81,44.35,44.4,240500.0,39.3273,39.6013,39.1948,39.239,240500.0
2006-05-12 10:30:00,44.42,44.83,44.35,44.68,106300.0,39.2566,39.619,39.1948,39.4864,106300.0
2006-05-12 11:00:00,44.68,44.83,44.54,44.62,109800.0,39.4864,39.619,39.3627,39.4334,109800.0
2006-05-12 11:30:00,44.62,44.9,44.48,44.87,113100.0,39.4334,39.6808,39.3097,39.6543,113100.0
2006-05-12 12:00:00,44.9,45.15,44.8,44.85,149600.0,39.6808,39.9018,39.5925,39.6367,149600.0
2006-05-12 12:30:00,44.84,44.94,44.6,44.8,106800.0,39.6278,39.7162,39.4157,39.5925,106800.0
2006-05-12 13:00:00,44.78,44.8,44.74,44.78,190900.0,39.5748,39.5925,39.5394,39.5748,190900.0
2006-05-12 13:30:00,44.79,44.81,44.75,44.8,90300.0,39.5836,39.6013,39.5483,39.5925,90300.0
2006-05-12 14:00:00,44.81,45.1,44.79,45.07,71700.0,39.6013,39.8576,39.5836,39.8311,71700.0
2006-05-12 14:30:00,45.07,45.12,44.91,44.93,76200.0,39.8311,39.8753,39.6897,39.7074,76200.0
2006-05-12 15:00:00,44.94,45.12,44.92,45.0,115500.0,39.7162,39.8753,39.6985,39.7692,115500.0
2006-05-12 15:30:00,45.0,45.06,44.78,44.9,260600.0,39.7692,39.8222,39.5748,39.6808,260600.0
2006-05-15 09:30:00,44.75,45.0,44.56,44.81,161700.0,39.5483,39.7692,39.3804,39.6013,161700.0
2006-05-15 10:00:00,44.8,45.41,44.74,45.1,207400.0,39.5925,40.1316,39.5394,39.8576,207400.0
2006-05-15 10:30:00,45.09,45.24,45.0,45.14,184100.0,39.8488,39.9813,39.7692,39.8929,184100.0
2006-05-15 11:00:00,45.13,45.22,45.07,45.13,99200.0,39.8841,39.9636,39.8311,39.8841,99200.0
2006-05-15 11:30:00,45.13,45.19,45.03,45.03,75600.0,39.8841,39.9371,39.7957,39.7957,75600.0
2006-05-15 12:00:00,45.06,45.15,44.97,45.11,45100.0,39.8222,39.9018,39.7427,39.8664,45100.0
2006-05-15 12:30:00,45.11,45.16,45.01,45.07,40300.0,39.8664,39.9106,39.7781,39.8311,40300.0
2006-05-15 13:00:00,45.05,45.12,44.95,44.98,66600.0,39.8134,39.8753,39.725,39.7515,66600.0
2006-05-15 13:30:00,45.02,45.05,44.75,44.82,88500.0,39.7869,39.8134,39.5483,39.6101,88500.0
2006-05-15 14:00:00,44.82,44.88,44.56,44.87,57200.0,39.6101,39.6632,39.3804,39.6543,57200.0
2006-05-15 14:30:00,44.87,45.06,44.76,44.81,69600.0,39.6543,39.8222,39.5571,39.6013,69600.0
2006-05-15 15:00:00,44.78,45.01,44.76,45.0,87400.0,39.5748,39.7781,39.5571,39.7692,87400.0
2006-05-15 15:30:00,45.01,45.25,44.99,45.17,139600.0,39.7781,39.9902,39.7604,39.9195,139600.0
2006-05-16 09:30:00,45.08,45.72,45.02,45.59,142700.0,39.8399,40.4055,39.7869,40.2906,142700.0
2006-05-16 10:00:00,45.6,46.26,45.55,46.19,216100.0,40.2995,40.8828,40.2553,40.8209,216100.0
2006-05-16 10:30:00,46.19,46.2,45.95,46.13,187800.0,40.8209,40.8297,40.6088,40.7679,187800.0
2006-05-16 11:00:00,46.12,46.65,46.09,46.45,351800.0,40.759,41.2274,40.7325,41.0507,351800.0
2006-05-16 11:30:00,46.45,46.58,46.34,46.4,124500.0,41.0507,41.1656,40.9535,41.0065,124500.0
2006-05-16 12:00:00,46.39,46.51,46.28,46.37,141200.0,40.9976,41.1037,40.9004,40.98,141200.0
2006-05-16 12:30:00,46.36,46.59,46.3,46.55,91100.0,40.9711,41.1744,40.9181,41.1391,91100.0
2006-05-16 13:00:00,46.55,46.58,46.35,46.46,115300.0,41.1391,41.1656,40.9623,41.0595,115300.0
2006-05-16 13:30:00,46.47,46.7,46.46,46.7,151000.0,41.0683,41.2716,41.0595,41.2716,151000.0
2006-05-16 14:00:00,46.69,46.69,46.53,46.65,120400.0,41.2628,41.2628,41.1214,41.2274,120400.0
2006-05-16 14:30:00,46.63,46.87,46.63,46.84,130400.0,41.2098,41.4219,41.2098,41.3953,130400.0
2006-05-16 15:00:00,46.85,46.94,46.57,46.63,150800.0,41.4042,41.4837,41.1567,41.2098,150800.0
2006-05-16 15:30:00,46.63,47.03,46.58,47.02,490100.0,41.2098,41.5633,41.1656,41.5544,490100.0
2006-05-17 09:30:00,46.72,47.88,46.6,47.66,248700.0,41.2893,42.3145,41.1832,42.12,248700.0
2006-05-17 10:00:00,47.69,47.9,47.15,47.81,288000.0,42.1465,42.3321,41.6693,42.2526,288000.0
2006-05-17 10:30:00,47.81,48.09,47.8,47.88,241300.0,42.2526,42.5,42.2438,42.3145,241300.0
2006-05-17 11:00:00,47.87,48.04,47.53,47.55,360800.0,42.3056,42.4559,42.0051,42.0228,360800.0
2006-05-17 11:30:00,47.55,47.9,47.23,47.3,397900.0,42.0228,42.3321,41.74,41.8019,397900.0
2006-05-17 12:00:00,47.3,47.4,47.25,47.37,127600.0,41.8019,41.8902,41.7577,41.8637,127600.0
2006-05-17 12:30:00,47.38,47.77,47.38,47.71,89600.0,41.8726,42.2172,41.8726,42.1642,89600.0
2006-05-17 13:00:00,47.71,47.83,47.48,47.53,62300.0,42.1642,42.2703,41.9609,42.0051,62300.0
2006-05-17 13:30:00,47.53,47.88,47.51,47.78,89300.0,42.0051,42.3145,41.9875,42.2261,89300.0
2006-05-17 14:00:00,47.81,47.92,47.57,47.92,103800.0,42.2526,42.3498,42.0405,42.3498,103800.0
2006-05-17 14:30:00,47.93,47.93,47.7,47.76,115900.0,42.3586,42.3586,42.1554,42.2084,115900.0
2006-05-17 15:00:00,47.75,47.98,47.75,47.83,142600.0,42.1996,42.4028,42.1996,42.2703,142600.0
2006-05-17 15:30:00,47.81,47.9,47.68,47.77,366100.0,42.2526,42.3321,42.1377,42.2172,366100.0
2006-05-18 09:30:00,47.85,48.02,47.29,48.0,234000.0,42.2879,42.4382,41.793,42.4205,234000.0
2006-05-18 10:00:00,48.01,48.27,47.84,48.12,211000.0,42.4293,42.6591,42.2791,42.5266,211000.0
2006-05-18 10:30:00,48.13,48.21,47.63,47.7,131400.0,42.5354,42.6061,42.0935,42.1554,131400.0
2006-05-18 11:00:00,47.71,47.99,47.64,47.99,222700.0,42.1642,42.4117,42.1023,42.4117,222700.0
2006-05-18 11:30:00,47.97,47.97,47.58,47.66,115300.0,42.394,42.394,42.0493,42.12,115300.0
2006-05-18 12:00:00,47.65,47.96,47.55,47.79,104300.0,42.1112,42.3852,42.0228,42.2349,104300.0
2006-05-18 12:30:00,47.79,47.98,47.65,47.97,69600.0,42.2349,42.4028,42.1112,42.394,69600.0
2006-05-18 13:00:00,47.96,48.02,47.83,47.99,61100.0,42.3852,42.4382,42.2703,42.4117,61100.0
2006-05-18 13:30:00,47.99,48.06,47.9,47.99,59100.0,42.4117,42.4735,42.3321,42.4117,59100.0
2006-05-18 14:00:00,47.98,48.05,47.78,47.9,66900.0,42.4028,42.4647,42.2261,42.3321,66900.0
2006-05-18 14:30:00,47.9,48.09,47.9,48.01,79500.0,42.3321,42.5,42.3321,42.4293,79500.0
2006-05-18 15:00:00,48.02,48.07,47.62,47.86,112200.0,42.4382,42.4824,42.0847,42.2968,112200.0
2006-05-18 15:30:00,47.87,48.04,47.84,47.95,310100.0,42.3056,42.4559,42.2791,42.3763,310100.0
2006-05-19 09:30:00,47.95,47.97,47.54,47.84,332000.0,42.3763,42.394,42.014,42.2791,332000.0
2006-05-19 10:00:00,47.83,48.19,47.75,47.94,199600.0,42.2703,42.5884,42.1996,42.3675,199600.0
2006-05-19 10:30:00,47.94,48.05,47.85,47.88,79600.0,42.3675,42.4647,42.2879,42.3145,79600.0
2006-05-19 11:00:00,47.86,47.89,47.47,47.48,311100.0,42.2968,42.3233,41.9521,41.9609,311100.0
2006-05-19 11:30:00,47.48,47.56,47.21,47.5,131400.0,41.9609,42.0316,41.7223,41.9786,131400.0
2006-05-19 12:00:00,47.5,47.55,47.31,47.47,148400.0,41.9786,42.0228,41.8107,41.9521,148400.0
2006-05-19 12:30:00,47.49,47.62,47.36,47.56,155500.0,41.9698,42.0847,41.8549,42.0316,155500.0
2006-05-19 13:00:00,47.55,47.74,47.5,47.68,82900.0,42.0228,42.1907,41.9786,42.1377,82900.0
2006-05-19 13:30:00,47.68,47.76,47.53,47.65,74900.0,42.1377,42.2084,42.0051,42.1112,74900.0
2006-05-19 14:00:00,47.65,47.7,47.49,47.49,64300.0,42.1112,42.1554,41.9698,41.9698,64300.0
2006-05-19 14:30:00,47.47,47.51,47.33,47.34,90100.0,41.9521,41.9875,41.8284,41.8372,90100.0
2006-05-19 15:00:00,47.35,47.65,47.25,47.55,108700.0,41.8461,42.1112,41.7577,42.0228,108700.0
2006-05-19 15:30:00,47.57,47.86,47.5,47.74,185200.0,42.0405,42.2968,41.9786,42.1907,185200.0
2006-05-22 09:30:00,47.62,48.19,47.33,48.02,138000.0,42.0847,42.5884,41.8284,42.4382,138000.0
2006-05-22 10:00:00,48.04,48.16,47.71,47.87,101600.0,42.4559,42.5619,42.1642,42.3056,101600.0
2006-05-22 10:30:00,47.86,48.3,47.86,48.27,340900.0,42.2968,42.6856,42.2968,42.6591,340900.0
2006-05-22 11:00:00,48.33,48.36,48.04,48.25,135200.0,42.7121,42.7387,42.4559,42.6414,135200.0
2006-05-22 11:30:00,48.25,48.5,48.19,48.41,154800.0,42.6414,42.8624,42.5884,42.7828,154800.0
2006-05-22 12:00:00,48.37,48.65,48.37,48.51,138800.0,42.7475,42.9949,42.7475,42.8712,138800.0
2006-05-22 12:30:00,48.51,48.83,48.49,48.63,147500.0,42.8712,43.154,42.8535,42.9773,147500.0
2006-05-22 13:00:00,48.69,48.72,48.26,48.37,83000.0,43.0303,43.0568,42.6503,42.7475,83000.0
2006-05-22 13:30:00,48.37,48.38,48.09,48.2,106800.0,42.7475,42.7563,42.5,42.5973,106800.0
2006-05-22 14:00:00,48.2,48.5,48.1,48.41,114800.0,42.5973,42.8624,42.5089,42.7828,114800.0
2006-05-22 14:30:00,48.4,48.44,48.34,48.37,102400.0,42.774,42.8094,42.721,42.7475,102400.0
2006-05-22 15:00:00,48.37,48.56,48.3,48.46,82100.0,42.7475,42.9154,42.6856,42.827,82100.0
2006-05-22 15:30:00,48.47,48.61,48.39,48.55,206100.0,42.8359,42.9596,42.7652,42.9066,206100.0
2006-05-23 09:30:00,48.9,49.74,48.9,49.33,207400.0,43.2159,43.9582,43.2159,43.5959,207400.0
2006-05-23 10:00:00,49.32,49.84,49.2,49.69,252500.0,43.5871,44.0466,43.481,43.9141,252500.0
2006-05-23 10:30:00,49.69,49.7,49.54,49.54,134900.0,43.9141,43.9229,43.7815,43.7815,134900.0
2006-05-23 11:00:00,49.52,49.66,49.43,49.61,180600.0,43.7638,43.8875,43.6843,43.8434,180600.0
2006-05-23 11:30:00,49.61,50.0,49.61,49.87,110800.0,43.8434,44.188,43.8434,44.0731,110800.0
2006-05-23 12:00:00,49.87,49.95,49.76,49.93,121300.0,44.0731,44.1438,43.9759,44.1262,121300.0
2006-05-23 12:30:00,49.93,50.1,49.83,50.06,193800.0,44.1262,44.2764,44.0378,44.241,193800.0
2006-05-23 13:00:00,50.06,50.27,50.0,50.13,142200.0,44.241,44.4266,44.188,44.3029,142200.0
2006-05-23 13:30:00,50.14,50.21,50.05,50.07,126800.0,44.3118,44.3736,44.2322,44.2499,126800.0
2006-05-23 14:00:00,50.08,50.14,50.01,50.05,201600.0,44.2587,44.3118,44.1969,44.2322,201600.0
2006-05-23 14:30:00,50.05,50.15,50.0,50.05,405700.0,44.2322,44.3206,44.188,44.2322,405700.0
2006-05-23 15:00:00,50.05,50.14,49.98,50.11,137200.0,44.2322,44.3118,44.1703,44.2852,137200.0
2006-05-23 15:30:00,50.1,50.15,49.8,50.0,363900.0,44.2764,44.3206,44.0113,44.188,363900.0
2006-05-24 09:30:00,50.0,50.98,49.95,50.91,373200.0,44.188,45.0541,44.1438,44.9922,373200.0
2006-05-24 10:00:00,50.9,51.04,50.68,50.94,321500.0,44.9834,45.1071,44.789,45.0188,321500.0
2006-05-24 10:30:00,50.94,51.18,50.77,50.8,205400.0,45.0188,45.2309,44.8685,44.895,205400.0
2006-05-24 11:00:00,50.8,50.8,49.98,50.02,258500.0,44.895,44.895,44.1703,44.2057,258500.0
2006-05-24 11:30:00,50.04,50.04,49.68,49.88,234300.0,44.2234,44.2234,43.9052,44.082,234300.0
2006-05-24 12:00:00,49.87,50.1,49.43,49.58,245500.0,44.0731,44.2764,43.6843,43.8168,245500.0
2006-05-24 12:30:00,49.58,49.58,49.05,49.05,162100.0,43.8168,43.8168,43.3485,43.3485,162100.0
2006-05-24 13:00:00,49.05,49.2,48.62,48.66,173000.0,43.3485,43.481,42.9684,43.0038,173000.0
2006-05-24 13:30:00,48.67,49.02,48.43,48.96,161300.0,43.0126,43.3219,42.8005,43.2689,161300.0
2006-05-24 14:00:00,48.95,49.1,48.8,48.84,200300.0,43.2601,43.3926,43.1275,43.1629,200300.0
2006-05-24 14:30:00,48.84,49.12,48.65,48.83,200200.0,43.1629,43.4103,42.9949,43.154,200200.0
2006-05-24 15:00:00,48.88,49.25,48.82,49.14,191900.0,43.1982,43.5252,43.1452,43.428,191900.0
2006-05-24 15:30:00,49.13,49.31,49.07,49.1,234700.0,43.4192,43.5782,43.3661,43.3926,234700.0
2006-05-25 09:30:00,49.53,50.17,49.0,50.17,159300.0,43.7727,44.3383,43.3043,44.3383,159300.0
2006-05-25 10:00:00,50.17,50.17,49.74,49.87,112500.0,44.3383,44.3383,43.9582,44.0731,112500.0
2006-05-25 10:30:00,49.87,50.09,49.86,50.0,121500.0,44.0731,44.2676,44.0643,44.188,121500.0
2006-05-25 11:00:00,50.0,50.38,49.96,50.12,260200.0,44.188,44.5239,44.1527,44.2941,260200.0
2006-05-25 11:30:00,50.13,50.36,50.05,50.36,182900.0,44.3029,44.5062,44.2322,44.5062,182900.0
2006-05-25 12:00:00,50.4,50.62,50.4,50.58,83100.0,44.5415,44.736,44.5415,44.7006,83100.0
2006-05-25 12:30:00,50.57,50.61,50.55,50.56,97500.0,44.6918,44.7271,44.6741,44.6829,97500.0
2006-05-25 13:00:00,50.57,50.72,50.52,50.69,73000.0,44.6918,44.8243,44.6476,44.7978,73000.0
2006-05-25 13:30:00,50.69,50.71,50.42,50.45,86800.0,44.7978,44.8155,44.5592,44.5857,86800.0
2006-05-25 14:00:00,50.45,50.54,50.42,50.42,67400.0,44.5857,44.6653,44.5592,44.5592,67400.0
2006-05-25 14:30:00,50.44,50.46,50.29,50.29,84800.0,44.5769,44.5946,44.4443,44.4443,84800.0
2006-05-25 15:00:00,50.29,50.29,50.05,50.16,236400.0,44.4443,44.4443,44.2322,44.3294,236400.0
2006-05-25 15:30:00,50.15,50.18,49.95,49.98,365500.0,44.3206,44.3471,44.1438,44.1703,365500.0
2006-05-26 09:30:00,50.46,50.46,49.58,49.8,184400.0,44.5946,44.5946,43.8168,44.0113,184400.0
2006-05-26 10:00:00,49.8,49.91,49.7,49.9,133100.0,44.0113,44.1085,43.9229,44.0996,133100.0
2006-05-26 10:30:00,49.86,49.86,49.68,49.83,148600.0,44.0643,44.0643,43.9052,44.0378,148600.0
2006-05-26 11:00:00,49.83,49.93,49.79,49.86,93100.0,44.0378,44.1262,44.0024,44.0643,93100.0
2006-05-26 11:30:00,49.85,49.97,49.85,49.87,58200.0,44.0555,44.1615,44.0555,44.0731,58200.0
2006-05-26 12:00:00,49.86,49.95,49.86,49.93,63100.0,44.0643,44.1438,44.0643,44.1262,63100.0
2006-05-26 12:30:00,49.93,50.0,49.92,49.94,66400.0,44.1262,44.188,44.1173,44.135,66400.0
2006-05-26 13:00:00,49.92,49.96,49.79,49.85,56400.0,44.1173,44.1527,44.0024,44.0555,56400.0
2006-05-26 13:30:00,49.85,49.87,49.78,49.8,87700.0,44.0555,44.0731,43.9936,44.0113,87700.0
2006-05-26 14:00:00,49.8,49.89,49.78,49.8,106200.0,44.0113,44.0908,43.9936,44.0113,106200.0
2006-05-26 14:30:00,49.8,49.84,49.57,49.58,153800.0,44.0113,44.0466,43.808,43.8168,153800.0
2006-05-26 15:00:00,49.58,49.67,49.5,49.6,119600.0,43.8168,43.8964,43.7461,43.8345,119600.0
2006-05-26 15:30:00,49.61,49.79,49.61,49.79,233700.0,43.8434,44.0024,43.8434,44.0024,233700.0
2006-05-30 09:30:00,49.5,49.7,49.29,49.62,109000.0,43.7461,43.9229,43.5606,43.8522,109000.0
2006-05-30 10:00:00,49.58,49.63,49.36,49.46,121900.0,43.8168,43.861,43.6224,43.7108,121900.0
2006-05-30 10:30:00,49.46,49.67,49.4,49.65,98600.0,43.7108,43.8964,43.6578,43.8787,98600.0
2006-05-30 11:00:00,49.65,50.13,49.63,49.79,126600.0,43.8787,44.3029,43.861,44.0024,126600.0
2006-05-30 11:30:00,49.79,49.93,49.78,49.87,45400.0,44.0024,44.1262,43.9936,44.0731,45400.0
2006-05-30 12:00:00,49.89,49.93,49.72,49.9,40500.0,44.0908,44.1262,43.9406,44.0996,40500.0
2006-05-30 12:30:00,49.9,49.96,49.87,49.89,70000.0,44.0996,44.1527,44.0731,44.0908,70000.0
2006-05-30 13:00:00,49.91,49.95,49.85,49.93,46100.0,44.1085,44.1438,44.0555,44.1262,46100.0
2006-05-30 13:30:00,49.92,49.95,49.73,49.89,50700.0,44.1173,44.1438,43.9494,44.0908,50700.0
2006-05-30 14:00:00,49.9,49.93,49.8,49.8,52500.0,44.0996,44.1262,44.0113,44.0113,52500.0
2006-05-30 14:30:00,49.8,49.97,49.72,49.92,32600.0,44.0113,44.1615,43.9406,44.1173,32600.0
2006-05-30 15:00:00,49.92,50.0,49.85,49.91,52700.0,44.1173,44.188,44.0555,44.1085,52700.0
2006-05-30 15:30:00,49.93,49.94,49.6,49.67,87600.0,44.1262,44.135,43.8345,43.8964,87600.0
2006-05-31 09:30:00,49.8,50.7,49.55,50.7,157800.0,44.0113,44.8067,43.7903,44.8067,157800.0
2006-05-31 10:00:00,50.68,50.68,50.22,50.25,129300.0,44.789,44.789,44.3825,44.409,129300.0
2006-05-31 10:30:00,50.29,50.69,50.11,50.11,164500.0,44.4443,44.7978,44.2852,44.2852,164500.0
2006-05-31 11:00:00,50.11,50.2,50.05,50.2,126500.0,44.2852,44.3648,44.2322,44.3648,126500.0
2006-05-31 11:30:00,50.2,50.24,50.1,50.19,82400.0,44.3648,44.4001,44.2764,44.3559,82400.0
2006-05-31 12:00:00,50.18,50.34,50.15,50.2,102600.0,44.3471,44.4885,44.3206,44.3648,102600.0
2006-05-31 12:30:00,50.2,50.21,50.01,50.06,69000.0,44.3648,44.3736,44.1969,44.241,69000.0
2006-05-31 13:00:00,50.06,50.26,50.05,50.24,82900.0,44.241,44.4178,44.2322,44.4001,82900.0
2006-05-31 13:30:00,50.25,50.49,50.07,50.11,82800.0,44.409,44.6211,44.2499,44.2852,82800.0
2006-05-31 14:00:00,50.11,50.29,49.93,50.13,131700.0,44.2852,44.4443,44.1262,44.3029,131700.0
2006-05-31 14:30:00,50.14,50.37,50.11,50.12,106500.0,44.3118,44.515,44.2852,44.2941,106500.0
2006-05-31 15:00:00,50.14,50.38,49.96,50.31,112500.0,44.3118,44.5239,44.1527,44.462,112500.0
2006-05-31 15:30:00,50.31,50.69,50.3,50.69,218700.0,44.462,44.7978,44.4532,44.7978,218700.0
2006-06-01 09:30:00,50.84,51.0,50.3,50.93,183600.0,44.9304,45.0718,44.4532,45.0099,183600.0
2006-06-01 10:00:00,50.93,51.01,50.78,50.99,122100.0,45.0099,45.0806,44.8774,45.0629,122100.0
2006-06-01 10:30:00,50.99,51.19,50.96,51.14,104400.0,45.0629,45.2397,45.0364,45.1955,104400.0
2006-06-01 11:00:00,51.14,51.15,50.99,51.06,46000.0,45.1955,45.2043,45.0629,45.1248,46000.0
2006-06-01 11:30:00,51.09,51.19,51.01,51.16,110000.0,45.1513,45.2397,45.0806,45.2132,110000.0
2006-06-01 12:00:00,51.18,51.2,50.97,51.1,63500.0,45.2309,45.2485,45.0453,45.1602,63500.0
2006-06-01 12:30:00,51.08,51.14,51.0,51.06,40100.0,45.1425,45.1955,45.0718,45.1248,40100.0
2006-06-01 13:00:00,51.06,51.14,51.01,51.12,44300.0,45.1248,45.1955,45.0806,45.1778,44300.0
2006-06-01 13:30:00,51.14,51.38,51.14,51.36,28800.0,45.1955,45.4076,45.1955,45.3899,28800.0
2006-06-01 14:00:00,51.37,51.45,51.24,51.29,47900.0,45.3988,45.4695,45.2839,45.3281,47900.0
2006-06-01 14:30:00,51.29,51.3,51.1,51.28,51900.0,45.3281,45.3369,45.1602,45.3192,51900.0
2006-06-01 15:00:00,51.28,51.71,51.25,51.71,57400.0,45.3192,45.6993,45.2927,45.6993,57400.0
2006-06-01 15:30:00,51.71,51.81,51.51,51.76,195600.0,45.6993,45.7876,45.5225,45.7434,195600.0
2006-06-02 09:30:00,51.99,52.12,51.84,51.84,123700.0,45.9467,46.0616,45.8141,45.8141,123700.0
2006-06-02 10:00:00,51.85,52.0,51.62,51.65,215900.0,45.823,45.9555,45.6197,45.6462,215900.0
2006-06-02 10:30:00,51.63,51.76,51.61,51.7,77100.0,45.6286,45.7434,45.6109,45.6904,77100.0
2006-06-02 11:00:00,51.68,51.75,51.55,51.63,86700.0,45.6727,45.7346,45.5579,45.6286,86700.0
2006-06-02 11:30:00,51.63,51.67,51.34,51.35,149300.0,45.6286,45.6639,45.3723,45.3811,149300.0
2006-06-02 12:00:00,51.35,51.51,51.3,51.43,73200.0,45.3811,45.5225,45.3369,45.4518,73200.0
2006-06-02 12:30:00,51.44,51.44,51.33,51.35,37100.0,45.4606,45.4606,45.3634,45.3811,37100.0
2006-06-02 13:00:00,51.36,51.54,51.32,51.53,48800.0,45.3899,45.549,45.3546,45.5402,48800.0
2006-06-02 13:30:00,51.54,51.54,51.31,51.37,69200.0,45.549,45.549,45.3458,45.3988,69200.0
2006-06-02 14:00:00,51.38,51.46,51.31,51.42,56900.0,45.4076,45.4783,45.3458,45.443,56900.0
2006-06-02 14:30:00,51.43,51.55,51.39,51.5,86000.0,45.4518,45.5579,45.4165,45.5137,86000.0
2006-06-02 15:00:00,51.51,51.63,51.4,51.47,76100.0,45.5225,45.6286,45.4253,45.4872,76100.0
2006-06-02 15:30:00,51.47,51.6,51.46,51.55,102900.0,45.4872,45.602,45.4783,45.5579,102900.0
2006-06-05 09:30:00,51.55,51.57,51.04,51.47,159100.0,45.5579,45.5755,45.1071,45.4872,159100.0
2006-06-05 10:00:00,51.47,51.48,51.04,51.16,112200.0,45.4872,45.496,45.1071,45.2132,112200.0
2006-06-05 10:30:00,51.17,51.19,50.95,51.0,89900.0,45.222,45.2397,45.0276,45.0718,89900.0
2006-06-05 11:00:00,51.0,51.13,50.99,51.05,58400.0,45.0718,45.1867,45.0629,45.116,58400.0
2006-06-05 11:30:00,51.04,51.1,51.0,51.02,42800.0,45.1071,45.1602,45.0718,45.0895,42800.0
2006-06-05 12:00:00,51.02,51.1,51.0,51.02,28700.0,45.0895,45.1602,45.0718,45.0895,28700.0
2006-06-05 12:30:00,51.01,51.08,50.98,51.05,41200.0,45.0806,45.1425,45.0541,45.116,41200.0
2006-06-05 13:00:00,51.08,51.2,51.08,51.17,28400.0,45.1425,45.2485,45.1425,45.222,28400.0
2006-06-05 13:30:00,51.17,51.36,51.15,51.3,29200.0,45.222,45.3899,45.2043,45.3369,29200.0
2006-06-05 14:00:00,51.29,51.29,50.93,51.08,81900.0,45.3281,45.3281,45.0099,45.1425,81900.0
2006-06-05 14:30:00,51.07,51.18,50.9,51.1,112800.0,45.1336,45.2309,44.9834,45.1602,112800.0
2006-06-05 15:00:00,51.1,51.19,50.94,51.02,80700.0,45.1602,45.2397,45.0188,45.0895,80700.0
2006-06-05 15:30:00,51.0,51.08,50.95,51.0,156000.0,45.0718,45.1425,45.0276,45.0718,156000.0
2006-06-06 09:30:00,51.0,51.45,50.7,50.74,139800.0,45.0718,45.4695,44.8067,44.842,139800.0
2006-06-06 10:00:00,50.74,50.96,50.64,50.83,121300.0,44.842,45.0364,44.7536,44.9215,121300.0
2006-06-06 10:30:00,50.83,50.9,50.49,50.5,70900.0,44.9215,44.9834,44.6211,44.6299,70900.0
2006-06-06 11:00:00,50.5,50.53,50.25,50.28,189600.0,44.6299,44.6564,44.409,44.4355,189600.0
2006-06-06 11:30:00,50.28,50.46,50.28,50.36,46300.0,44.4355,44.5946,44.4355,44.5062,46300.0
2006-06-06 12:00:00,50.36,50.58,50.33,50.47,47000.0,44.5062,44.7006,44.4797,44.6034,47000.0
2006-06-06 12:30:00,50.46,50.73,50.46,50.73,57800.0,44.5946,44.8332,44.5946,44.8332,57800.0
2006-06-06 13:00:00,50.72,50.73,50.5,50.58,41800.0,44.8243,44.8332,44.6299,44.7006,41800.0
2006-06-06 13:30:00,50.59,50.61,50.3,50.5,79500.0,44.7094,44.7271,44.4532,44.6299,79500.0
2006-06-06 14:00:00,50.51,50.59,50.43,50.48,48900.0,44.6387,44.7094,44.568,44.6122,48900.0
2006-06-06 14:30:00,50.5,50.61,50.36,50.56,50900.0,44.6299,44.7271,44.5062,44.6829,50900.0
2006-06-06 15:00:00,50.55,50.7,50.36,50.45,70200.0,44.6741,44.8067,44.5062,44.5857,70200.0
2006-06-06 15:30:00,50.45,51.0,50.35,50.67,176100.0,44.5857,45.0718,44.4973,44.7801,176100.0
2006-06-07 09:30:00,50.75,51.54,50.75,51.24,123400.0,44.8508,45.549,44.8508,45.2839,123400.0
2006-06-07 10:00:00,51.21,51.33,51.2,51.29,105800.0,45.2574,45.3634,45.2485,45.3281,105800.0
2006-06-07 10:30:00,51.3,51.36,51.25,51.31,123900.0,45.3369,45.3899,45.2927,45.3458,123900.0
2006-06-07 11:00:00,51.29,51.42,51.22,51.29,41700.0,45.3281,45.443,45.2662,45.3281,41700.0
2006-06-07 11:30:00,51.3,51.5,51.28,51.4,62400.0,45.3369,45.5137,45.3192,45.4253,62400.0
2006-06-07 12:00:00,51.43,51.53,51.3,51.49,45200.0,45.4518,45.5402,45.3369,45.5048,45200.0
2006-06-07 12:30:00,51.49,51.75,51.47,51.73,55600.0,45.5048,45.7346,45.4872,45.7169,55600.0
2006-06-07 13:00:00,51.74,51.87,51.72,51.8,58100.0,45.7258,45.8407,45.7081,45.7788,58100.0
2006-06-07 13:30:00,51.8,51.8,51.57,51.62,87900.0,45.7788,45.7788,45.5755,45.6197,87900.0
2006-06-07 14:00:00,51.61,51.7,51.39,51.67,77500.0,45.6109,45.6904,45.4165,45.6639,77500.0
2006-06-07 14:30:00,51.67,51.74,51.61,51.7,78000.0,45.6639,45.7258,45.6109,45.6904,78000.0
2006-06-07 15:00:00,51.7,51.7,51.23,51.26,81500.0,45.6904,45.6904,45.275,45.3016,81500.0
2006-06-07 15:30:00,51.26,51.49,51.15,51.15,104700.0,45.3016,45.5048,45.2043,45.2043,104700.0
2006-06-08 09:30:00,51.08,51.99,51.06,51.4,135500.0,45.1425,45.9467,45.1248,45.4253,135500.0
2006-06-08 10:00:00,51.46,51.86,51.44,51.72,89300.0,45.4783,45.8318,45.4606,45.7081,89300.0
2006-06-08 10:30:00,51.68,51.84,51.04,51.46,82600.0,45.6727,45.8141,45.1071,45.4783,82600.0
2006-06-08 11:00:00,51.44,51.75,51.13,51.49,113000.0,45.4606,45.7346,45.1867,45.5048,113000.0
2006-06-08 11:30:00,51.46,51.46,50.65,50.76,93200.0,45.4783,45.4783,44.7625,44.8597,93200.0
2006-06-08 12:00:00,50.78,51.07,50.69,50.72,69300.0,44.8774,45.1336,44.7978,44.8243,69300.0
2006-06-08 12:30:00,50.71,51.19,50.71,50.97,53000.0,44.8155,45.2397,44.8155,45.0453,53000.0
2006-06-08 13:00:00,50.97,50.98,50.66,50.85,60000.0,45.0453,45.0541,44.7713,44.9392,60000.0
2006-06-08 13:30:00,50.85,51.13,50.78,51.0,75900.0,44.9392,45.1867,44.8774,45.0718,75900.0
2006-06-08 14:00:00,51.0,51.12,50.84,51.09,79800.0,45.0718,45.1778,44.9304,45.1513,79800.0
2006-06-08 14:30:00,51.09,51.18,50.81,50.87,70900.0,45.1513,45.2309,44.9039,44.9569,70900.0
2006-06-08 15:00:00,50.88,51.17,50.82,50.96,100200.0,44.9657,45.222,44.9127,45.0364,100200.0
2006-06-08 15:30:00,50.97,51.3,50.95,51.07,161000.0,45.0453,45.3369,45.0276,45.1336,161000.0
2006-06-09 09:30:00,51.07,51.52,50.86,51.51,104600.0,45.1336,45.5313,44.9481,45.5225,104600.0
2006-06-09 10:00:00,51.47,51.8,51.42,51.6,86500.0,45.4872,45.7788,45.443,45.602,86500.0
2006-06-09 10:30:00,51.6,51.76,51.5,51.64,66700.0,45.602,45.7434,45.5137,45.6374,66700.0
2006-06-09 11:00:00,51.64,51.76,51.5,51.76,51200.0,45.6374,45.7434,45.5137,45.7434,51200.0
2006-06-09 11:30:00,51.76,51.84,51.61,51.78,86200.0,45.7434,45.8141,45.6109,45.7611,86200.0
2006-06-09 12:00:00,51.78,51.85,51.64,51.7,126200.0,45.7611,45.823,45.6374,45.6904,126200.0
2006-06-09 12:30:00,51.7,51.91,51.7,51.83,64000.0,45.6904,45.876,45.6904,45.8053,64000.0
2006-06-09 13:00:00,51.84,51.88,51.73,51.74,49200.0,45.8141,45.8495,45.7169,45.7258,49200.0
2006-06-09 13:30:00,51.72,52.0,51.62,51.96,38200.0,45.7081,45.9555,45.6197,45.9202,38200.0
2006-06-09 14:00:00,52.0,52.1,52.0,52.05,59400.0,45.9555,46.0439,45.9555,45.9997,59400.0
2006-06-09 14:30:00,52.09,52.09,51.98,52.04,70600.0,46.0351,46.0351,45.9379,45.9909,70600.0
2006-06-09 15:00:00,52.05,52.33,52.04,52.21,85100.0,45.9997,46.2472,45.9909,46.1411,85100.0
2006-06-09 15:30:00,52.2,52.26,51.77,51.86,137100.0,46.1323,46.1853,45.7523,45.8318,137100.0
2006-06-12 09:30:00,52.1,52.28,51.82,52.15,123500.0,46.0439,46.203,45.7965,46.0881,123500.0
2006-06-12 10:00:00,52.15,52.18,51.61,51.61,73100.0,46.0881,46.1146,45.6109,45.6109,73100.0
2006-06-12 10:30:00,51.63,51.75,51.52,51.52,44600.0,45.6286,45.7346,45.5313,45.5313,44600.0
2006-06-12 11:00:00,51.51,51.61,51.27,51.41,76500.0,45.5225,45.6109,45.3104,45.4341,76500.0
2006-06-12 11:30:00,51.4,51.52,51.26,51.26,46800.0,45.4253,45.5313,45.3016,45.3016,46800.0
2006-06-12 12:00:00,51.25,51.39,51.16,51.36,71600.0,45.2927,45.4165,45.2132,45.3899,71600.0
2006-06-12 12:30:00,51.35,51.35,50.84,50.84,58300.0,45.3811,45.3811,44.9304,44.9304,58300.0
2006-06-12 13:00:00,50.83,51.01,50.77,50.86,79600.0,44.9215,45.0806,44.8685,44.9481,79600.0
2006-06-12 13:30:00,50.87,50.89,50.47,50.48,71600.0,44.9569,44.9746,44.6034,44.6122,71600.0
2006-06-12 14:00:00,50.5,50.53,50.22,50.28,96900.0,44.6299,44.6564,44.3825,44.4355,96900.0
2006-06-12 14:30:00,50.28,50.28,49.89,49.97,98200.0,44.4355,44.4355,44.0908,44.1615,98200.0
2006-06-12 15:00:00,49.95,49.98,49.77,49.84,122300.0,44.1438,44.1703,43.9848,44.0466,122300.0
2006-06-12 15:30:00,49.85,49.96,49.8,49.91,193100.0,44.0555,44.1527,44.0113,44.1085,193100.0
2006-06-13 09:30:00,49.8,51.25,49.75,51.15,152600.0,44.0113,45.2927,43.9671,45.2043,152600.0
2006-06-13 10:00:00,51.12,51.14,50.41,50.7,78600.0,45.1778,45.1955,44.5504,44.8067,78600.0
2006-06-13 10:30:00,50.7,50.96,50.54,50.96,86700.0,44.8067,45.0364,44.6653,45.0364,86700.0
2006-06-13 11:00:00,50.96,51.09,50.8,51.04,90500.0,45.0364,45.1513,44.895,45.1071,90500.0
2006-06-13 11:30:00,51.06,51.42,51.04,51.31,104300.0,45.1248,45.443,45.1071,45.3458,104300.0
2006-06-13 12:00:00,51.29,51.29,50.84,50.85,82700.0,45.3281,45.3281,44.9304,44.9392,82700.0
2006-06-13 12:30:00,50.88,51.05,50.84,50.98,79500.0,44.9657,45.116,44.9304,45.0541,79500.0
2006-06-13 13:00:00,51.0,51.0,50.8,50.86,76700.0,45.0718,45.0718,44.895,44.9481,76700.0
2006-06-13 13:30:00,50.85,51.21,50.83,51.18,64600.0,44.9392,45.2574,44.9215,45.2309,64600.0
2006-06-13 14:00:00,51.17,51.28,51.04,51.07,91500.0,45.222,45.3192,45.1071,45.1336,91500.0
2006-06-13 14:30:00,51.08,51.15,50.87,51.01,145600.0,45.1425,45.2043,44.9569,45.0806,145600.0
2006-06-13 15:00:00,51.01,51.17,50.96,51.09,181100.0,45.0806,45.222,45.0364,45.1513,181100.0
2006-06-13 15:30:00,51.06,51.19,50.77,50.79,337000.0,45.1248,45.2397,44.8685,44.8862,337000.0
2006-06-14 09:30:00,50.6,51.07,50.08,50.37,97600.0,44.7183,45.1336,44.2587,44.515,97600.0
2006-06-14 10:00:00,50.34,50.5,49.94,50.06,108200.0,44.4885,44.6299,44.135,44.241,108200.0
2006-06-14 10:30:00,50.1,50.11,49.44,49.46,272800.0,44.2764,44.2852,43.6931,43.7108,272800.0
2006-06-14 11:00:00,49.46,49.54,49.28,49.38,121800.0,43.7108,43.7815,43.5517,43.6401,121800.0
2006-06-14 11:30:00,49.37,49.4,49.01,49.09,113600.0,43.6313,43.6578,43.3131,43.3838,113600.0
2006-06-14 12:00:00,49.11,49.39,49.0,49.24,67900.0,43.4015,43.6489,43.3043,43.5164,67900.0
2006-06-14 12:30:00,49.24,49.24,49.0,49.06,62500.0,43.5164,43.5164,43.3043,43.3573,62500.0
2006-06-14 13:00:00,49.06,49.1,48.9,48.98,136100.0,43.3573,43.3926,43.2159,43.2866,136100.0
2006-06-14 13:30:00,48.99,49.0,48.75,49.0,91800.0,43.2954,43.3043,43.0833,43.3043,91800.0
2006-06-14 14:00:00,48.99,49.14,48.84,48.96,114500.0,43.2954,43.428,43.1629,43.2689,114500.0
2006-06-14 14:30:00,48.95,49.01,48.66,48.86,145300.0,43.2601,43.3131,43.0038,43.1805,145300.0
2006-06-14 15:00:00,48.87,49.03,48.85,49.03,107700.0,43.1894,43.3308,43.1717,43.3308,107700.0
2006-06-14 15:30:00,49.02,49.6,49.0,49.45,279500.0,43.3219,43.8345,43.3043,43.702,279500.0
2006-06-15 09:30:00,53.14,54.9,48.15,48.35,258100.0,46.963,48.5185,42.5531,42.7298,258100.0
2006-06-15 10:00:00,48.34,48.38,47.93,48.14,262500.0,42.721,42.7563,42.3586,42.5442,262500.0
2006-06-15 10:30:00,48.14,48.5,48.0,48.44,217500.0,42.5442,42.8624,42.4205,42.8094,217500.0
2006-06-15 11:00:00,48.45,49.02,48.45,48.99,127400.0,42.8182,43.3219,42.8182,43.2954,127400.0
2006-06-15 11:30:00,49.0,49.43,48.91,49.39,146100.0,43.3043,43.6843,43.2247,43.6489,146100.0
2006-06-15 12:00:00,49.38,49.44,49.21,49.44,90200.0,43.6401,43.6931,43.4899,43.6931,90200.0
2006-06-15 12:30:00,49.43,49.63,49.39,49.5,57400.0,43.6843,43.861,43.6489,43.7461,57400.0
2006-06-15 13:00:00,49.51,49.7,49.48,49.64,89800.0,43.755,43.9229,43.7285,43.8699,89800.0
2006-06-15 13:30:00,49.64,49.94,49.6,49.88,100300.0,43.8699,44.135,43.8345,44.082,100300.0
2006-06-15 14:00:00,49.89,50.42,49.88,50.38,92200.0,44.0908,44.5592,44.082,44.5239,92200.0
2006-06-15 14:30:00,50.39,50.42,50.19,50.37,83400.0,44.5327,44.5592,44.3559,44.515,83400.0
2006-06-15 15:00:00,50.37,50.43,50.2,50.29,159400.0,44.515,44.568,44.3648,44.4443,159400.0
2006-06-15 15:30:00,50.3,50.6,50.21,50.25,416300.0,44.4532,44.7183,44.3736,44.409,416300.0
2006-06-16 09:30:00,50.05,50.5,49.97,50.35,360200.0,44.2322,44.6299,44.1615,44.4973,360200.0
2006-06-16 10:00:00,50.35,50.52,50.21,50.27,158600.0,44.4973,44.6476,44.3736,44.4266,158600.0
2006-06-16 10:30:00,50.27,50.32,49.89,49.97,76800.0,44.4266,44.4708,44.0908,44.1615,76800.0
2006-06-16 11:00:00,49.97,50.27,49.95,49.99,64100.0,44.1615,44.4266,44.1438,44.1792,64100.0
2006-06-16 11:30:00,49.98,50.14,49.96,49.98,58700.0,44.1703,44.3118,44.1527,44.1703,58700.0
2006-06-16 12:00:00,49.98,50.09,49.91,50.07,71500.0,44.1703,44.2676,44.1085,44.2499,71500.0
2006-06-16 12:30:00,50.09,50.11,49.88,49.97,116700.0,44.2676,44.2852,44.082,44.1615,116700.0
2006-06-16 13:00:00,49.96,50.05,49.84,49.96,70700.0,44.1527,44.2322,44.0466,44.1527,70700.0
2006-06-16 13:30:00,49.96,49.96,49.86,49.92,224600.0,44.1527,44.1527,44.0643,44.1173,224600.0
2006-06-16 14:00:00,49.92,49.99,49.82,49.87,157200.0,44.1173,44.1792,44.0289,44.0731,157200.0
2006-06-16 14:30:00,49.87,50.12,49.86,50.09,34500.0,44.0731,44.2941,44.0643,44.2676,34500.0
2006-06-16 15:00:00,50.08,50.36,50.08,50.36,77100.0,44.2587,44.5062,44.2587,44.5062,77100.0
2006-06-16 15:30:00,50.36,50.41,50.26,50.31,141000.0,44.5062,44.5504,44.4178,44.462,141000.0
2006-06-19 09:30:00,50.68,50.96,50.6,50.66,113400.0,44.789,45.0364,44.7183,44.7713,113400.0
2006-06-19 10:00:00,50.68,50.71,50.43,50.62,95000.0,44.789,44.8155,44.568,44.736,95000.0
2006-06-19 10:30:00,50.61,50.68,50.47,50.61,34600.0,44.7271,44.789,44.6034,44.7271,34600.0
2006-06-19 11:00:00,50.59,50.68,50.5,50.5,38300.0,44.7094,44.789,44.6299,44.6299,38300.0
2006-06-19 11:30:00,50.5,50.54,50.32,50.43,48900.0,44.6299,44.6653,44.4708,44.568,48900.0
2006-06-19 12:00:00,50.42,50.66,50.42,50.63,45900.0,44.5592,44.7713,44.5592,44.7448,45900.0
2006-06-19 12:30:00,50.63,50.66,50.47,50.58,42900.0,44.7448,44.7713,44.6034,44.7006,42900.0
2006-06-19 13:00:00,50.57,50.58,50.39,50.45,49000.0,44.6918,44.7006,44.5327,44.5857,49000.0
2006-06-19 13:30:00,50.46,50.62,50.28,50.56,56800.0,44.5946,44.736,44.4355,44.6829,56800.0
2006-06-19 14:00:00,50.57,50.59,50.34,50.48,62100.0,44.6918,44.7094,44.4885,44.6122,62100.0
2006-06-19 14:30:00,50.47,50.63,50.4,50.41,72600.0,44.6034,44.7448,44.5415,44.5504,72600.0
2006-06-19 15:00:00,50.41,50.7,50.36,50.68,130800.0,44.5504,44.8067,44.5062,44.789,130800.0
2006-06-19 15:30:00,50.67,50.68,50.4,50.49,111900.0,44.7801,44.789,44.5415,44.6211,111900.0
2006-06-20 09:30:00,50.39,50.82,50.1,50.19,74000.0,44.5327,44.9127,44.2764,44.3559,74000.0
2006-06-20 10:00:00,50.19,50.22,49.79,49.93,120400.0,44.3559,44.3825,44.0024,44.1262,120400.0
2006-06-20 10:30:00,49.98,50.21,49.88,49.95,110300.0,44.1703,44.3736,44.082,44.1438,110300.0
2006-06-20 11:00:00,49.95,50.05,49.87,50.05,74400.0,44.1438,44.2322,44.0731,44.2322,74400.0
2006-06-20 11:30:00,50.06,50.18,49.89,50.18,48900.0,44.241,44.3471,44.0908,44.3471,48900.0
2006-06-20 12:00:00,50.15,50.15,49.92,50.0,31200.0,44.3206,44.3206,44.1173,44.188,31200.0
2006-06-20 12:30:00,50.0,50.04,49.9,50.01,68500.0,44.188,44.2234,44.0996,44.1969,68500.0
2006-06-20 13:00:00,50.0,50.09,49.99,50.0,52300.0,44.188,44.2676,44.1792,44.188,52300.0
2006-06-20 13:30:00,50.01,50.13,49.95,49.98,43400.0,44.1969,44.3029,44.1438,44.1703,43400.0
2006-06-20 14:00:00,50.0,50.11,49.94,50.03,52100.0,44.188,44.2852,44.135,44.2145,52100.0
2006-06-20 14:30:00,50.01,50.16,49.96,50.02,37600.0,44.1969,44.3294,44.1527,44.2057,37600.0
2006-06-20 15:00:00,50.06,50.13,49.95,49.97,69900.0,44.241,44.3029,44.1438,44.1615,69900.0
2006-06-20 15:30:00,49.97,50.0,49.84,49.94,217700.0,44.1615,44.188,44.0466,44.135,217700.0
2006-06-21 09:30:00,50.1,50.35,49.7,49.75,138100.0,44.2764,44.4973,43.9229,43.9671,138100.0
2006-06-21 10:00:00,49.78,50.0,49.78,49.94,66800.0,43.9936,44.188,43.9936,44.135,66800.0
2006-06-21 10:30:00,49.91,50.05,49.85,50.03,104400.0,44.1085,44.2322,44.0555,44.2145,104400.0
2006-06-21 11:00:00,50.01,50.1,49.94,49.98,125900.0,44.1969,44.2764,44.135,44.1703,125900.0
2006-06-21 11:30:00,49.99,50.0,49.85,49.89,79900.0,44.1792,44.188,44.0555,44.0908,79900.0
2006-06-21 12:00:00,49.9,49.96,49.84,49.9,66300.0,44.0996,44.1527,44.0466,44.0996,66300.0
2006-06-21 12:30:00,49.9,50.0,49.89,49.99,57400.0,44.0996,44.188,44.0908,44.1792,57400.0
2006-06-21 13:00:00,49.97,50.02,49.9,49.97,48900.0,44.1615,44.2057,44.0996,44.1615,48900.0
2006-06-21 13:30:00,49.97,50.3,49.95,50.26,76500.0,44.1615,44.4532,44.1438,44.4178,76500.0
2006-06-21 14:00:00,50.27,50.5,50.25,50.5,59100.0,44.4266,44.6299,44.409,44.6299,59100.0
2006-06-21 14:30:00,50.47,50.7,50.47,50.62,55700.0,44.6034,44.8067,44.6034,44.736,55700.0
2006-06-21 15:00:00,50.62,50.85,50.52,50.82,53300.0,44.736,44.9392,44.6476,44.9127,53300.0
2006-06-21 15:30:00,50.83,50.83,50.62,50.71,109700.0,44.9215,44.9215,44.736,44.8155,109700.0
2006-06-22 09:30:00,50.5,51.19,50.5,51.16,85800.0,44.6299,45.2397,44.6299,45.2132,85800.0
2006-06-22 10:00:00,51.15,51.15,50.9,51.04,127600.0,45.2043,45.2043,44.9834,45.1071,127600.0
2006-06-22 10:30:00,51.06,51.11,50.98,51.05,98000.0,45.1248,45.169,45.0541,45.116,98000.0
2006-06-22 11:00:00,51.04,51.14,50.91,51.08,131200.0,45.1071,45.1955,44.9922,45.1425,131200.0
2006-06-22 11:30:00,51.06,51.45,51.0,51.39,83700.0,45.1248,45.4695,45.0718,45.4165,83700.0
2006-06-22 12:00:00,51.39,51.53,51.33,51.34,58300.0,45.4165,45.5402,45.3634,45.3723,58300.0
2006-06-22 12:30:00,51.33,51.6,51.16,51.6,50100.0,45.3634,45.602,45.2132,45.602,50100.0
2006-06-22 13:00:00,51.59,51.61,51.37,51.39,59300.0,45.5932,45.6109,45.3988,45.4165,59300.0
2006-06-22 13:30:00,51.38,51.6,51.27,51.56,126200.0,45.4076,45.602,45.3104,45.5667,126200.0
2006-06-22 14:00:00,51.57,51.64,51.37,51.41,92400.0,45.5755,45.6374,45.3988,45.4341,92400.0
2006-06-22 14:30:00,51.41,51.67,51.41,51.58,108400.0,45.4341,45.6639,45.4341,45.5844,108400.0
2006-06-22 15:00:00,51.55,51.66,51.52,51.63,104700.0,45.5579,45.6551,45.5313,45.6286,104700.0
2006-06-22 15:30:00,51.63,51.88,51.59,51.82,266800.0,45.6286,45.8495,45.5932,45.7965,266800.0
2006-06-23 09:30:00,51.99,51.99,51.25,51.53,100800.0,45.9467,45.9467,45.2927,45.5402,100800.0
2006-06-23 10:00:00,51.53,52.27,51.42,52.18,104200.0,45.5402,46.1942,45.443,46.1146,104200.0
2006-06-23 10:30:00,52.17,52.34,52.13,52.2,82000.0,46.1058,46.256,46.0704,46.1323,82000.0
2006-06-23 11:00:00,52.2,52.28,52.02,52.17,56700.0,46.1323,46.203,45.9732,46.1058,56700.0
2006-06-23 11:30:00,52.18,52.2,52.05,52.16,50000.0,46.1146,46.1323,45.9997,46.0969,50000.0
2006-06-23 12:00:00,52.17,52.8,52.16,52.69,91600.0,46.1058,46.6626,46.0969,46.5653,91600.0
2006-06-23 12:30:00,52.68,52.75,52.58,52.63,54000.0,46.5565,46.6184,46.4681,46.5123,54000.0
2006-06-23 13:00:00,52.63,52.63,52.41,52.51,42200.0,46.5123,46.5123,46.3179,46.4063,42200.0
2006-06-23 13:30:00,52.5,52.6,52.44,52.52,57800.0,46.3974,46.4858,46.3444,46.4151,57800.0
2006-06-23 14:00:00,52.52,52.72,52.44,52.66,62500.0,46.4151,46.5919,46.3444,46.5388,62500.0
2006-06-23 14:30:00,52.66,52.72,52.58,52.61,57700.0,46.5388,46.5919,46.4681,46.4946,57700.0
2006-06-23 15:00:00,52.62,52.62,52.36,52.39,77800.0,46.5035,46.5035,46.2737,46.3002,77800.0
2006-06-23 15:30:00,52.38,52.69,52.34,52.57,161200.0,46.2914,46.5653,46.256,46.4593,161200.0
2006-06-26 09:30:00,52.49,52.91,52.26,52.81,59700.0,46.3886,46.7598,46.1853,46.6714,59700.0
2006-06-26 10:00:00,52.8,52.99,52.07,52.11,66100.0,46.6626,46.8305,46.0174,46.0528,66100.0
2006-06-26 10:30:00,52.09,52.41,52.06,52.41,64300.0,46.0351,46.3179,46.0086,46.3179,64300.0
2006-06-26 11:00:00,52.44,52.48,52.14,52.17,77300.0,46.3444,46.3798,46.0793,46.1058,77300.0
2006-06-26 11:30:00,52.16,52.25,52.01,52.04,46900.0,46.0969,46.1765,45.9644,45.9909,46900.0
2006-06-26 12:00:00,52.03,52.09,51.83,52.04,42900.0,45.9821,46.0351,45.8053,45.9909,42900.0
2006-06-26 12:30:00,52.04,52.33,51.99,52.2,27100.0,45.9909,46.2472,45.9467,46.1323,27100.0
2006-06-26 13:00:00,52.21,52.25,52.11,52.11,49700.0,46.1411,46.1765,46.0528,46.0528,49700.0
2006-06-26 13:30:00,52.1,52.24,52.0,52.23,37600.0,46.0439,46.1676,45.9555,46.1588,37600.0
2006-06-26 14:00:00,52.23,52.36,52.23,52.27,34500.0,46.1588,46.2737,46.1588,46.1942,34500.0
2006-06-26 14:30:00,52.26,52.37,52.23,52.25,35900.0,46.1853,46.2825,46.1588,46.1765,35900.0
2006-06-26 15:00:00,52.25,52.26,52.15,52.15,39500.0,46.1765,46.1853,46.0881,46.0881,39500.0
2006-06-26 15:30:00,52.15,52.34,52.15,52.31,91800.0,46.0881,46.256,46.0881,46.2295,91800.0
2006-06-27 09:30:00,52.32,52.43,52.27,52.3,43500.0,46.2383,46.3356,46.1942,46.2207,43500.0
2006-06-27 10:00:00,52.29,52.37,51.78,51.8,54600.0,46.2118,46.2825,45.7611,45.7788,54600.0
2006-06-27 10:30:00,51.77,52.27,51.77,52.27,30600.0,45.7523,46.1942,45.7523,46.1942,30600.0
2006-06-27 11:00:00,52.28,52.35,52.13,52.19,32700.0,46.203,46.2649,46.0704,46.1235,32700.0
2006-06-27 11:30:00,52.17,52.2,52.06,52.16,35500.0,46.1058,46.1323,46.0086,46.0969,35500.0
2006-06-27 12:00:00,52.18,52.54,52.08,52.54,49800.0,46.1146,46.4328,46.0262,46.4328,49800.0
2006-06-27 12:30:00,52.54,52.6,52.44,52.44,92200.0,46.4328,46.4858,46.3444,46.3444,92200.0
2006-06-27 13:00:00,52.42,52.47,52.3,52.46,36000.0,46.3267,46.3709,46.2207,46.3621,36000.0
2006-06-27 13:30:00,52.45,52.51,52.35,52.42,62100.0,46.3532,46.4063,46.2649,46.3267,62100.0
2006-06-27 14:00:00,52.43,52.44,52.06,52.06,43200.0,46.3356,46.3444,46.0086,46.0086,43200.0
2006-06-27 14:30:00,52.06,52.16,51.88,52.01,68400.0,46.0086,46.0969,45.8495,45.9644,68400.0
2006-06-27 15:00:00,52.01,52.43,52.01,52.37,59600.0,45.9644,46.3356,45.9644,46.2825,59600.0
2006-06-27 15:30:00,52.36,52.4,52.28,52.35,147200.0,46.2737,46.309,46.203,46.2649,147200.0
2006-06-28 09:30:00,52.99,53.2,52.93,53.17,142600.0,46.8305,47.0161,46.7774,46.9895,142600.0
2006-06-28 10:00:00,53.17,53.18,51.8,51.81,134200.0,46.9895,46.9984,45.7788,45.7876,134200.0
2006-06-28 10:30:00,51.78,51.79,51.02,51.16,323300.0,45.7611,45.77,45.0895,45.2132,323300.0
2006-06-28 11:00:00,51.2,51.6,51.12,51.22,134000.0,45.2485,45.602,45.1778,45.2662,134000.0
2006-06-28 11:30:00,51.16,51.77,51.16,51.77,52800.0,45.2132,45.7523,45.2132,45.7523,52800.0
2006-06-28 12:00:00,51.75,52.35,51.75,52.27,90700.0,45.7346,46.2649,45.7346,46.1942,90700.0
2006-06-28 12:30:00,52.27,52.28,52.11,52.2,23400.0,46.1942,46.203,46.0528,46.1323,23400.0
2006-06-28 13:00:00,52.18,52.38,52.15,52.28,31200.0,46.1146,46.2914,46.0881,46.203,31200.0
2006-06-28 13:30:00,52.26,52.26,51.91,52.0,29900.0,46.1853,46.1853,45.876,45.9555,29900.0
2006-06-28 14:00:00,51.99,52.15,51.92,52.07,48900.0,45.9467,46.0881,45.8848,46.0174,48900.0
2006-06-28 14:30:00,52.06,52.22,51.98,52.18,95800.0,46.0086,46.15,45.9379,46.1146,95800.0
2006-06-28 15:00:00,52.18,52.28,52.13,52.22,91600.0,46.1146,46.203,46.0704,46.15,91600.0
2006-06-28 15:30:00,52.25,52.44,52.07,52.4,169300.0,46.1765,46.3444,46.0174,46.309,169300.0
2006-06-29 09:30:00,52.85,53.28,52.38,53.11,103300.0,46.7067,47.0868,46.2914,46.9365,103300.0
2006-06-29 10:00:00,53.12,53.19,53.07,53.15,55100.0,46.9454,47.0072,46.9012,46.9719,55100.0
2006-06-29 10:30:00,53.15,53.17,52.83,52.83,128400.0,46.9719,46.9895,46.6891,46.6891,128400.0
2006-06-29 11:00:00,52.85,52.92,52.54,52.54,71900.0,46.7067,46.7686,46.4328,46.4328,71900.0
2006-06-29 11:30:00,52.54,52.56,52.39,52.43,55300.0,46.4328,46.4505,46.3002,46.3356,55300.0
2006-06-29 12:00:00,52.43,52.65,52.42,52.42,42200.0,46.3356,46.53,46.3267,46.3267,42200.0
2006-06-29 12:30:00,52.42,52.53,52.42,52.53,37800.0,46.3267,46.4239,46.3267,46.4239,37800.0
2006-06-29 13:00:00,52.53,52.54,52.35,52.5,50400.0,46.4239,46.4328,46.2649,46.3974,50400.0
2006-06-29 13:30:00,52.48,52.74,52.39,52.74,41100.0,46.3798,46.6095,46.3002,46.6095,41100.0
2006-06-29 14:00:00,52.74,53.28,52.67,52.93,85600.0,46.6095,47.0868,46.5477,46.7774,85600.0
2006-06-29 14:30:00,52.93,53.23,52.86,53.07,94700.0,46.7774,47.0426,46.7156,46.9012,94700.0
2006-06-29 15:00:00,53.06,53.46,53.04,53.44,113700.0,46.8923,47.2458,46.8747,47.2282,113700.0
2006-06-29 15:30:00,53.45,53.87,53.39,53.75,202400.0,47.237,47.6082,47.184,47.5021,202400.0
2006-06-30 09:30:00,53.99,53.99,53.45,53.74,92500.0,47.7142,47.7142,47.237,47.4933,92500.0
2006-06-30 10:00:00,53.75,53.92,53.65,53.7,69100.0,47.5021,47.6524,47.4137,47.4579,69100.0
2006-06-30 10:30:00,53.69,53.83,53.58,53.83,119300.0,47.4491,47.5728,47.3519,47.5728,119300.0
2006-06-30 11:00:00,53.83,53.83,53.66,53.7,58300.0,47.5728,47.5728,47.4226,47.4579,58300.0
2006-06-30 11:30:00,53.69,53.96,53.65,53.92,38200.0,47.4491,47.6877,47.4137,47.6524,38200.0
2006-06-30 12:00:00,53.95,53.96,53.77,53.79,44000.0,47.6789,47.6877,47.5198,47.5375,44000.0
2006-06-30 12:30:00,53.75,53.85,53.62,53.84,41200.0,47.5021,47.5905,47.3872,47.5817,41200.0
2006-06-30 13:00:00,53.84,53.97,53.84,53.95,22300.0,47.5817,47.6966,47.5817,47.6789,22300.0
2006-06-30 13:30:00,53.93,53.95,53.76,53.79,51500.0,47.6612,47.6789,47.511,47.5375,51500.0
2006-06-30 14:00:00,53.79,53.93,53.76,53.93,61300.0,47.5375,47.6612,47.511,47.6612,61300.0
2006-06-30 14:30:00,53.93,53.98,53.87,53.89,27600.0,47.6612,47.7054,47.6082,47.6259,27600.0
2006-06-30 15:00:00,53.89,53.93,53.74,53.76,55500.0,47.6259,47.6612,47.4933,47.511,55500.0
2006-06-30 15:30:00,53.75,53.83,53.69,53.71,237400.0,47.5021,47.5728,47.4491,47.4668,237400.0
2006-07-03 09:30:00,53.75,53.8,53.3,53.65,48400.0,47.5021,47.5463,47.1044,47.4137,48400.0
2006-07-03 10:00:00,53.65,53.71,53.44,53.71,52100.0,47.4137,47.4668,47.2282,47.4668,52100.0
2006-07-03 10:30:00,53.73,53.84,53.65,53.69,51000.0,47.4845,47.5817,47.4137,47.4491,51000.0
2006-07-03 11:00:00,53.67,53.71,53.53,53.54,60000.0,47.4314,47.4668,47.3077,47.3165,60000.0
2006-07-03 11:30:00,53.53,53.61,53.48,53.57,50500.0,47.3077,47.3784,47.2635,47.343,50500.0
2006-07-03 12:00:00,53.58,53.6,53.5,53.6,36600.0,47.3519,47.3696,47.2812,47.3696,36600.0
2006-07-03 12:30:00,53.61,53.92,53.59,53.83,80000.0,47.3784,47.6524,47.3607,47.5728,80000.0
2006-07-03 13:00:00,53.83,53.83,53.83,53.83,8500.0,47.5728,47.5728,47.5728,47.5728,8500.0
2006-07-03 13:30:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 14:00:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 14:30:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 15:00:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-03 15:30:00,53.83,53.83,53.83,53.83,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2006-07-05 09:30:00,53.41,53.86,53.41,53.8,93000.0,47.2016,47.5993,47.2016,47.5463,93000.0
2006-07-05 10:00:00,53.8,54.11,53.75,53.92,122600.0,47.5463,47.8203,47.5021,47.6524,122600.0
2006-07-05 10:30:00,53.9,54.25,53.89,54.23,82100.0,47.6347,47.944,47.6259,47.9263,82100.0
2006-07-05 11:00:00,54.2,54.24,54.11,54.18,58100.0,47.8998,47.9352,47.8203,47.8821,58100.0
2006-07-05 11:30:00,54.18,54.33,53.91,53.91,61400.0,47.8821,48.0147,47.6435,47.6435,61400.0
2006-07-05 12:00:00,53.91,54.08,53.85,53.99,62000.0,47.6435,47.7938,47.5905,47.7142,62000.0
2006-07-05 12:30:00,53.99,54.0,53.69,53.75,88100.0,47.7142,47.7231,47.4491,47.5021,88100.0
2006-07-05 13:00:00,53.76,53.83,53.7,53.77,155500.0,47.511,47.5728,47.4579,47.5198,155500.0
2006-07-05 13:30:00,53.77,53.91,53.74,53.79,44000.0,47.5198,47.6435,47.4933,47.5375,44000.0
2006-07-05 14:00:00,53.8,53.95,53.76,53.95,29900.0,47.5463,47.6789,47.511,47.6789,29900.0
2006-07-05 14:30:00,53.94,54.24,53.94,53.97,45400.0,47.67,47.9352,47.67,47.6966,45400.0
2006-07-05 15:00:00,53.97,54.06,53.84,54.03,52700.0,47.6966,47.7761,47.5817,47.7496,52700.0
2006-07-05 15:30:00,54.03,54.25,53.98,54.08,125200.0,47.7496,47.944,47.7054,47.7938,125200.0
2006-07-06 09:30:00,54.25,54.99,54.25,54.83,113500.0,47.944,48.598,47.944,48.4566,113500.0
2006-07-06 10:00:00,54.83,55.37,54.78,55.18,151100.0,48.4566,48.9338,48.4124,48.7659,151100.0
2006-07-06 10:30:00,55.18,55.32,54.95,55.23,126100.0,48.7659,48.8896,48.5626,48.8101,126100.0
2006-07-06 11:00:00,55.23,55.46,55.18,55.24,95500.0,48.8101,49.0134,48.7659,48.8189,95500.0
2006-07-06 11:30:00,55.23,55.3,55.1,55.2,112700.0,48.8101,48.872,48.6952,48.7836,112700.0
2006-07-06 12:00:00,55.2,55.54,55.18,55.49,65300.0,48.7836,49.0841,48.7659,49.0399,65300.0
2006-07-06 12:30:00,55.49,55.66,55.38,55.43,60800.0,49.0399,49.1901,48.9427,48.9868,60800.0
2006-07-06 13:00:00,55.43,55.59,55.39,55.48,57900.0,48.9868,49.1282,48.9515,49.031,57900.0
2006-07-06 13:30:00,55.47,55.55,55.34,55.38,63500.0,49.0222,49.0929,48.9073,48.9427,63500.0
2006-07-06 14:00:00,55.37,55.49,55.28,55.28,81700.0,48.9338,49.0399,48.8543,48.8543,81700.0
2006-07-06 14:30:00,55.29,55.4,55.2,55.38,70400.0,48.8631,48.9603,48.7836,48.9427,70400.0
2006-07-06 15:00:00,55.38,55.47,55.21,55.44,82700.0,48.9427,49.0222,48.7924,48.9957,82700.0
2006-07-06 15:30:00,55.44,55.69,55.43,55.54,151700.0,48.9957,49.2166,48.9868,49.0841,151700.0
2006-07-07 09:30:00,55.53,56.06,55.45,55.9,120900.0,49.0752,49.5436,49.0045,49.4022,120900.0
2006-07-07 10:00:00,55.9,56.05,55.79,55.92,73300.0,49.4022,49.5348,49.305,49.4199,73300.0
2006-07-07 10:30:00,55.91,55.98,55.75,55.81,78800.0,49.411,49.4729,49.2696,49.3227,78800.0
2006-07-07 11:00:00,55.81,56.06,55.81,55.99,70400.0,49.3227,49.5436,49.3227,49.4817,70400.0
2006-07-07 11:30:00,55.98,56.0,55.72,55.73,129700.0,49.4729,49.4906,49.2431,49.252,129700.0
2006-07-07 12:00:00,55.73,55.84,55.66,55.79,61500.0,49.252,49.3492,49.1901,49.305,61500.0
2006-07-07 12:30:00,55.78,55.88,55.71,55.76,45100.0,49.2962,49.3845,49.2343,49.2785,45100.0
2006-07-07 13:00:00,55.75,55.85,55.61,55.78,55300.0,49.2696,49.358,49.1459,49.2962,55300.0
2006-07-07 13:30:00,55.8,55.89,55.74,55.85,53600.0,49.3138,49.3934,49.2608,49.358,53600.0
2006-07-07 14:00:00,55.86,55.9,55.74,55.86,44300.0,49.3669,49.4022,49.2608,49.3669,44300.0
2006-07-07 14:30:00,55.84,55.85,55.57,55.59,73600.0,49.3492,49.358,49.1106,49.1282,73600.0
2006-07-07 15:00:00,55.59,55.63,55.3,55.4,112200.0,49.1282,49.1636,48.872,48.9603,112200.0
2006-07-07 15:30:00,55.41,55.44,55.22,55.29,112800.0,48.9692,48.9957,48.8013,48.8631,112800.0
2006-07-10 09:30:00,55.4,55.94,55.25,55.64,76900.0,48.9603,49.4376,48.8278,49.1724,76900.0
2006-07-10 10:00:00,55.65,55.83,55.28,55.34,122400.0,49.1813,49.3403,48.8543,48.9073,122400.0
2006-07-10 10:30:00,55.35,55.56,55.24,55.51,65700.0,48.9161,49.1017,48.8189,49.0575,65700.0
2006-07-10 11:00:00,55.52,55.52,55.34,55.4,46400.0,49.0664,49.0664,48.9073,48.9603,46400.0
2006-07-10 11:30:00,55.4,55.42,55.3,55.39,48600.0,48.9603,48.978,48.872,48.9515,48600.0
2006-07-10 12:00:00,55.39,55.4,55.15,55.19,58200.0,48.9515,48.9603,48.7394,48.7747,58200.0
2006-07-10 12:30:00,55.19,55.22,55.12,55.15,54800.0,48.7747,48.8013,48.7129,48.7394,54800.0
2006-07-10 13:00:00,55.17,55.4,55.0,55.14,90200.0,48.7571,48.9603,48.6068,48.7306,90200.0
2006-07-10 13:30:00,55.13,55.51,55.07,55.4,101600.0,48.7217,49.0575,48.6687,48.9603,101600.0
2006-07-10 14:00:00,55.4,55.4,55.25,55.27,48000.0,48.9603,48.9603,48.8278,48.8454,48000.0
2006-07-10 14:30:00,55.28,55.31,55.08,55.28,55600.0,48.8543,48.8808,48.6775,48.8543,55600.0
2006-07-10 15:00:00,55.28,55.36,55.17,55.24,71300.0,48.8543,48.925,48.7571,48.8189,71300.0
2006-07-10 15:30:00,55.25,55.38,55.2,55.24,64800.0,48.8278,48.9427,48.7836,48.8189,64800.0
2006-07-11 09:30:00,55.46,57.29,55.46,56.79,369800.0,49.0134,50.6306,49.0134,50.1888,369800.0
2006-07-11 10:00:00,56.8,57.05,56.52,56.57,294000.0,50.1976,50.4185,49.9501,49.9943,294000.0
2006-07-11 10:30:00,56.57,56.57,55.6,55.73,155200.0,49.9943,49.9943,49.1371,49.252,155200.0
2006-07-11 11:00:00,55.73,56.47,55.73,56.34,119300.0,49.252,49.906,49.252,49.7911,119300.0
2006-07-11 11:30:00,56.36,56.4,56.09,56.38,98300.0,49.8087,49.8441,49.5701,49.8264,98300.0
2006-07-11 12:00:00,56.39,56.76,56.33,56.62,173900.0,49.8353,50.1622,49.7822,50.0385,173900.0
2006-07-11 12:30:00,56.63,56.74,56.47,56.55,83700.0,50.0474,50.1446,49.906,49.9767,83700.0
2006-07-11 13:00:00,56.52,56.52,56.3,56.33,50400.0,49.9501,49.9501,49.7557,49.7822,50400.0
2006-07-11 13:30:00,56.32,56.47,56.01,56.41,65600.0,49.7734,49.906,49.4994,49.8529,65600.0
2006-07-11 14:00:00,56.41,56.44,56.25,56.37,42200.0,49.8529,49.8794,49.7115,49.8176,42200.0
2006-07-11 14:30:00,56.38,56.42,56.32,56.35,47300.0,49.8264,49.8618,49.7734,49.7999,47300.0
2006-07-11 15:00:00,56.37,56.53,56.26,56.45,79500.0,49.8176,49.959,49.7204,49.8883,79500.0
2006-07-11 15:30:00,56.44,56.76,56.4,56.61,142000.0,49.8794,50.1622,49.8441,50.0297,142000.0
2006-07-12 09:30:00,56.82,57.25,56.54,57.07,143100.0,50.2153,50.5953,49.9678,50.4362,143100.0
2006-07-12 10:00:00,57.04,57.15,56.85,57.15,95800.0,50.4097,50.5069,50.2418,50.5069,95800.0
2006-07-12 10:30:00,57.14,57.14,56.66,56.99,78900.0,50.4981,50.4981,50.0739,50.3655,78900.0
2006-07-12 11:00:00,57.0,57.03,56.91,56.94,38800.0,50.3743,50.4009,50.2948,50.3213,38800.0
2006-07-12 11:30:00,56.94,57.13,56.94,57.05,31600.0,50.3213,50.4892,50.3213,50.4185,31600.0
2006-07-12 12:00:00,57.06,57.06,56.8,56.84,77200.0,50.4274,50.4274,50.1976,50.2329,77200.0
2006-07-12 12:30:00,56.83,57.03,56.77,56.77,44200.0,50.2241,50.4009,50.1711,50.1711,44200.0
2006-07-12 13:00:00,56.77,56.78,56.5,56.74,63700.0,50.1711,50.1799,49.9325,50.1446,63700.0
2006-07-12 13:30:00,56.72,56.84,56.51,56.53,45900.0,50.1269,50.2329,49.9413,49.959,45900.0
2006-07-12 14:00:00,56.53,56.58,56.48,56.51,48800.0,49.959,50.0032,49.9148,49.9413,48800.0
2006-07-12 14:30:00,56.53,56.8,56.46,56.6,73900.0,49.959,50.1976,49.8971,50.0208,73900.0
2006-07-12 15:00:00,56.57,56.83,56.48,56.75,47800.0,49.9943,50.2241,49.9148,50.1534,47800.0
2006-07-12 15:30:00,56.75,56.93,56.7,56.92,157600.0,50.1534,50.3125,50.1092,50.3036,157600.0
2006-07-13 09:30:00,56.64,56.75,55.98,56.09,151600.0,50.0562,50.1534,49.4729,49.5701,151600.0
2006-07-13 10:00:00,56.09,56.16,55.83,55.91,111900.0,49.5701,49.632,49.3403,49.411,111900.0
2006-07-13 10:30:00,55.91,56.26,55.83,56.16,168300.0,49.411,49.7204,49.3403,49.632,168300.0
2006-07-13 11:00:00,56.17,56.23,56.01,56.2,109000.0,49.6408,49.6939,49.4994,49.6673,109000.0
2006-07-13 11:30:00,56.19,56.54,56.15,56.35,107400.0,49.6585,49.9678,49.6232,49.7999,107400.0
2006-07-13 12:00:00,56.34,56.52,56.24,56.49,58100.0,49.7911,49.9501,49.7027,49.9236,58100.0
2006-07-13 12:30:00,56.49,56.67,56.31,56.33,97300.0,49.9236,50.0827,49.7646,49.7822,97300.0
2006-07-13 13:00:00,56.35,56.53,56.28,56.52,46900.0,49.7999,49.959,49.738,49.9501,46900.0
2006-07-13 13:30:00,56.52,56.65,56.1,56.13,54900.0,49.9501,50.065,49.579,49.6055,54900.0
2006-07-13 14:00:00,56.13,56.38,56.05,56.24,54200.0,49.6055,49.8264,49.5348,49.7027,54200.0
2006-07-13 14:30:00,56.25,56.25,55.87,56.02,47600.0,49.7115,49.7115,49.3757,49.5083,47600.0
2006-07-13 15:00:00,56.04,56.06,55.73,55.86,196100.0,49.5259,49.5436,49.252,49.3669,196100.0
2006-07-13 15:30:00,55.87,56.12,55.84,55.98,72000.0,49.3757,49.5966,49.3492,49.4729,72000.0
2006-07-14 09:30:00,55.82,55.85,55.24,55.73,79600.0,49.3315,49.358,48.8189,49.252,79600.0
2006-07-14 10:00:00,55.72,56.23,55.65,56.21,61500.0,49.2431,49.6939,49.1813,49.6762,61500.0
2006-07-14 10:30:00,56.21,56.58,56.11,56.45,112200.0,49.6762,50.0032,49.5878,49.8883,112200.0
2006-07-14 11:00:00,56.45,56.45,55.94,56.11,93400.0,49.8883,49.8883,49.4376,49.5878,93400.0
2006-07-14 11:30:00,56.12,56.27,55.78,56.17,72100.0,49.5966,49.7292,49.2962,49.6408,72100.0
2006-07-14 12:00:00,56.15,56.15,55.78,55.81,39500.0,49.6232,49.6232,49.2962,49.3227,39500.0
2006-07-14 12:30:00,55.83,56.1,55.74,56.04,32300.0,49.3403,49.579,49.2608,49.5259,32300.0
2006-07-14 13:00:00,55.98,56.04,55.76,55.98,33900.0,49.4729,49.5259,49.2785,49.4729,33900.0
2006-07-14 13:30:00,55.99,56.06,55.61,55.8,55300.0,49.4817,49.5436,49.1459,49.3138,55300.0
2006-07-14 14:00:00,55.78,55.9,55.52,55.58,42300.0,49.2962,49.4022,49.0664,49.1194,42300.0
2006-07-14 14:30:00,55.58,55.74,55.46,55.72,47800.0,49.1194,49.2608,49.0134,49.2431,47800.0
2006-07-14 15:00:00,55.74,56.0,55.62,55.65,61900.0,49.2608,49.4906,49.1548,49.1813,61900.0
2006-07-14 15:30:00,55.6,56.11,55.57,55.78,104900.0,49.1371,49.5878,49.1106,49.2962,104900.0
2006-07-17 09:30:00,55.83,56.47,55.75,56.12,145300.0,49.3403,49.906,49.2696,49.5966,145300.0
2006-07-17 10:00:00,56.14,56.22,55.42,55.55,98500.0,49.6143,49.685,48.978,49.0929,98500.0
2006-07-17 10:30:00,55.54,55.97,55.4,55.92,53500.0,49.0841,49.4641,48.9603,49.4199,53500.0
2006-07-17 11:00:00,55.92,55.97,55.49,55.6,52100.0,49.4199,49.4641,49.0399,49.1371,52100.0
2006-07-17 11:30:00,55.6,55.71,55.43,55.53,37300.0,49.1371,49.2343,48.9868,49.0752,37300.0
2006-07-17 12:00:00,55.54,55.62,55.31,55.43,43400.0,49.0841,49.1548,48.8808,48.9868,43400.0
2006-07-17 12:30:00,55.46,55.48,55.27,55.34,39800.0,49.0134,49.031,48.8454,48.9073,39800.0
2006-07-17 13:00:00,55.34,55.5,55.25,55.4,39500.0,48.9073,49.0487,48.8278,48.9603,39500.0
2006-07-17 13:30:00,55.39,55.39,55.27,55.3,31700.0,48.9515,48.9515,48.8454,48.872,31700.0
2006-07-17 14:00:00,55.3,55.5,55.16,55.4,71100.0,48.872,49.0487,48.7482,48.9603,71100.0
2006-07-17 14:30:00,55.37,55.41,55.07,55.2,54800.0,48.9338,48.9692,48.6687,48.7836,54800.0
2006-07-17 15:00:00,55.18,55.25,54.97,55.08,76600.0,48.7659,48.8278,48.5803,48.6775,76600.0
2006-07-17 15:30:00,55.06,55.19,55.02,55.05,113400.0,48.6599,48.7747,48.6245,48.651,113400.0
2006-07-18 09:30:00,54.01,55.56,54.01,55.12,277600.0,47.7319,49.1017,47.7319,48.7129,277600.0
2006-07-18 10:00:00,55.13,55.14,54.87,54.99,141800.0,48.7217,48.7306,48.4919,48.598,141800.0
2006-07-18 10:30:00,54.95,54.97,54.4,54.49,83500.0,48.5626,48.5803,48.0766,48.1561,83500.0
2006-07-18 11:00:00,54.49,55.02,54.49,54.98,82500.0,48.1561,48.6245,48.1561,48.5892,82500.0
2006-07-18 11:30:00,54.98,55.38,54.97,54.99,75100.0,48.5892,48.9427,48.5803,48.598,75100.0
2006-07-18 12:00:00,54.97,55.61,54.88,55.58,76700.0,48.5803,49.1459,48.5008,49.1194,76700.0
2006-07-18 12:30:00,55.59,55.78,55.41,55.68,72600.0,49.1282,49.2962,48.9692,49.2078,72600.0
2006-07-18 13:00:00,55.64,55.74,55.33,55.43,66100.0,49.1724,49.2608,48.8985,48.9868,66100.0
2006-07-18 13:30:00,55.41,55.5,55.33,55.38,66100.0,48.9692,49.0487,48.8985,48.9427,66100.0
2006-07-18 14:00:00,55.38,55.5,55.22,55.37,98700.0,48.9427,49.0487,48.8013,48.9338,98700.0
2006-07-18 14:30:00,55.4,55.76,55.37,55.74,107400.0,48.9603,49.2785,48.9338,49.2608,107400.0
2006-07-18 15:00:00,55.73,55.78,55.33,55.49,102200.0,49.252,49.2962,48.8985,49.0399,102200.0
2006-07-18 15:30:00,55.46,55.94,55.4,55.84,164100.0,49.0134,49.4376,48.9603,49.3492,164100.0
2006-07-19 09:30:00,56.82,57.65,56.78,57.32,274700.0,50.2153,50.9488,50.1799,50.6572,274700.0
2006-07-19 10:00:00,57.32,57.55,57.05,57.3,385700.0,50.6572,50.8604,50.4185,50.6395,385700.0
2006-07-19 10:30:00,57.25,57.34,57.04,57.13,189500.0,50.5953,50.6748,50.4097,50.4892,189500.0
2006-07-19 11:00:00,57.13,57.18,57.01,57.17,114200.0,50.4892,50.5334,50.3832,50.5246,114200.0
2006-07-19 11:30:00,57.18,57.35,57.1,57.14,104600.0,50.5334,50.6837,50.4627,50.4981,104600.0
2006-07-19 12:00:00,57.14,57.29,57.05,57.27,85900.0,50.4981,50.6306,50.4185,50.613,85900.0
2006-07-19 12:30:00,57.28,57.37,57.23,57.32,60500.0,50.6218,50.7013,50.5776,50.6572,60500.0
2006-07-19 13:00:00,57.31,57.61,57.26,57.61,57100.0,50.6483,50.9134,50.6041,50.9134,57100.0
2006-07-19 13:30:00,57.61,57.69,57.27,57.27,167200.0,50.9134,50.9841,50.613,50.613,167200.0
2006-07-19 14:00:00,57.29,57.46,57.25,57.36,90100.0,50.6306,50.7809,50.5953,50.6925,90100.0
2006-07-19 14:30:00,57.39,57.56,57.36,57.47,166000.0,50.719,50.8693,50.6925,50.7897,166000.0
2006-07-19 15:00:00,57.45,57.51,57.28,57.29,125800.0,50.772,50.8251,50.6218,50.6306,125800.0
2006-07-19 15:30:00,57.29,57.44,57.23,57.4,151500.0,50.6306,50.7632,50.5776,50.7279,151500.0
2006-07-20 09:30:00,57.42,57.92,57.39,57.56,131000.0,50.7455,51.1874,50.719,50.8693,131000.0
2006-07-20 10:00:00,57.56,57.6,57.08,57.47,104100.0,50.8693,50.9046,50.445,50.7897,104100.0
2006-07-20 10:30:00,57.47,57.56,57.17,57.45,55900.0,50.7897,50.8693,50.5246,50.772,55900.0
2006-07-20 11:00:00,57.47,57.6,56.91,56.99,94800.0,50.7897,50.9046,50.2948,50.3655,94800.0
2006-07-20 11:30:00,56.99,57.17,56.65,56.69,92300.0,50.3655,50.5246,50.065,50.1004,92300.0
2006-07-20 12:00:00,56.72,56.85,56.63,56.63,75800.0,50.1269,50.2418,50.0474,50.0474,75800.0
2006-07-20 12:30:00,56.57,56.66,56.5,56.57,57000.0,49.9943,50.0739,49.9325,49.9943,57000.0
2006-07-20 13:00:00,56.6,56.7,56.42,56.69,62100.0,50.0208,50.1092,49.8618,50.1004,62100.0
2006-07-20 13:30:00,56.66,56.7,56.47,56.5,73100.0,50.0739,50.1092,49.906,49.9325,73100.0
2006-07-20 14:00:00,56.52,56.59,56.25,56.35,106900.0,49.9501,50.012,49.7115,49.7999,106900.0
2006-07-20 14:30:00,56.35,56.52,56.27,56.27,65400.0,49.7999,49.9501,49.7292,49.7292,65400.0
2006-07-20 15:00:00,56.27,56.39,56.05,56.26,103200.0,49.7292,49.8353,49.5348,49.7204,103200.0
2006-07-20 15:30:00,56.26,56.36,56.12,56.14,159500.0,49.7204,49.8087,49.5966,49.6143,159500.0
2006-07-21 09:30:00,56.15,56.17,55.26,55.32,188700.0,49.6232,49.6408,48.8366,48.8896,188700.0
2006-07-21 10:00:00,55.34,55.4,55.03,55.4,103000.0,48.9073,48.9603,48.6333,48.9603,103000.0
2006-07-21 10:30:00,55.41,55.69,55.29,55.33,108500.0,48.9692,49.2166,48.8631,48.8985,108500.0
2006-07-21 11:00:00,55.35,55.55,55.35,55.42,58400.0,48.9161,49.0929,48.9161,48.978,58400.0
2006-07-21 11:30:00,55.43,55.55,55.38,55.54,63300.0,48.9868,49.0929,48.9427,49.0841,63300.0
2006-07-21 12:00:00,55.56,55.66,55.51,55.59,181400.0,49.1017,49.1901,49.0575,49.1282,181400.0
2006-07-21 12:30:00,55.6,55.63,55.22,55.33,67900.0,49.1371,49.1636,48.8013,48.8985,67900.0
2006-07-21 13:00:00,55.33,55.52,55.28,55.34,70500.0,48.8985,49.0664,48.8543,48.9073,70500.0
2006-07-21 13:30:00,55.34,55.68,55.27,55.46,95200.0,48.9073,49.2078,48.8454,49.0134,95200.0
2006-07-21 14:00:00,55.47,55.53,55.38,55.44,81700.0,49.0222,49.0752,48.9427,48.9957,81700.0
2006-07-21 14:30:00,55.45,55.56,55.39,55.54,69300.0,49.0045,49.1017,48.9515,49.0841,69300.0
2006-07-21 15:00:00,55.53,55.54,55.38,55.47,89100.0,49.0752,49.0841,48.9427,49.0222,89100.0
2006-07-21 15:30:00,55.5,55.58,55.41,55.43,167800.0,49.0487,49.1194,48.9692,48.9868,167800.0
2006-07-24 09:30:00,55.55,56.16,55.53,55.86,93500.0,49.0929,49.632,49.0752,49.3669,93500.0
2006-07-24 10:00:00,55.9,55.97,55.6,55.66,71700.0,49.4022,49.4641,49.1371,49.1901,71700.0
2006-07-24 10:30:00,55.66,55.73,55.52,55.52,133700.0,49.1901,49.252,49.0664,49.0664,133700.0
2006-07-24 11:00:00,55.52,55.97,55.52,55.95,69700.0,49.0664,49.4641,49.0664,49.4464,69700.0
2006-07-24 11:30:00,55.94,56.03,55.9,55.94,51000.0,49.4376,49.5171,49.4022,49.4376,51000.0
2006-07-24 12:00:00,55.97,55.97,55.77,55.84,28100.0,49.4641,49.4641,49.2873,49.3492,28100.0
2006-07-24 12:30:00,55.83,55.9,55.7,55.74,39800.0,49.3403,49.4022,49.2255,49.2608,39800.0
2006-07-24 13:00:00,55.74,55.91,55.54,55.62,79200.0,49.2608,49.411,49.0841,49.1548,79200.0
2006-07-24 13:30:00,55.63,55.8,55.57,55.59,53000.0,49.1636,49.3138,49.1106,49.1282,53000.0
2006-07-24 14:00:00,55.6,55.61,55.42,55.53,55300.0,49.1371,49.1459,48.978,49.0752,55300.0
2006-07-24 14:30:00,55.53,55.74,55.53,55.73,60900.0,49.0752,49.2608,49.0752,49.252,60900.0
2006-07-24 15:00:00,55.72,55.82,55.7,55.76,59800.0,49.2431,49.3315,49.2255,49.2785,59800.0
2006-07-24 15:30:00,55.75,55.8,55.57,55.69,153100.0,49.2696,49.3138,49.1106,49.2166,153100.0
2006-07-25 09:30:00,55.75,55.75,55.18,55.57,89300.0,49.2696,49.2696,48.7659,49.1106,89300.0
2006-07-25 10:00:00,55.56,55.88,55.54,55.7,108900.0,49.1017,49.3845,49.0841,49.2255,108900.0
2006-07-25 10:30:00,55.66,55.81,55.54,55.65,65300.0,49.1901,49.3227,49.0841,49.1813,65300.0
2006-07-25 11:00:00,55.64,55.72,55.36,55.72,54000.0,49.1724,49.2431,48.925,49.2431,54000.0
2006-07-25 11:30:00,55.73,55.77,55.49,55.59,49100.0,49.252,49.2873,49.0399,49.1282,49100.0
2006-07-25 12:00:00,55.6,55.74,55.51,55.72,91600.0,49.1371,49.2608,49.0575,49.2431,91600.0
2006-07-25 12:30:00,55.71,55.76,55.63,55.74,80600.0,49.2343,49.2785,49.1636,49.2608,80600.0
2006-07-25 13:00:00,55.75,56.14,55.69,56.07,133800.0,49.2696,49.6143,49.2166,49.5525,133800.0
2006-07-25 13:30:00,56.06,56.54,56.02,56.54,157700.0,49.5436,49.9678,49.5083,49.9678,157700.0
2006-07-25 14:00:00,56.49,56.74,56.43,56.73,91700.0,49.9236,50.1446,49.8706,50.1357,91700.0
2006-07-25 14:30:00,56.76,57.0,56.71,56.98,86600.0,50.1622,50.3743,50.1181,50.3567,86600.0
2006-07-25 15:00:00,56.98,57.4,56.98,57.4,106800.0,50.3567,50.7279,50.3567,50.7279,106800.0
2006-07-25 15:30:00,57.41,57.54,57.13,57.13,144900.0,50.7367,50.8516,50.4892,50.4892,144900.0
2006-07-26 09:30:00,57.35,57.59,57.0,57.27,184300.0,50.6837,50.8958,50.3743,50.613,184300.0
2006-07-26 10:00:00,57.21,57.24,56.59,56.93,120400.0,50.5599,50.5864,50.012,50.3125,120400.0
2006-07-26 10:30:00,56.9,56.93,56.52,56.56,119500.0,50.286,50.3125,49.9501,49.9855,119500.0
2006-07-26 11:00:00,56.54,56.56,56.29,56.37,83900.0,49.9678,49.9855,49.7469,49.8176,83900.0
2006-07-26 11:30:00,56.36,56.55,56.36,56.52,71700.0,49.8087,49.9767,49.8087,49.9501,71700.0
2006-07-26 12:00:00,56.55,56.98,56.51,56.78,46200.0,49.9767,50.3567,49.9413,50.1799,46200.0
2006-07-26 12:30:00,56.75,56.82,56.64,56.7,36900.0,50.1534,50.2153,50.0562,50.1092,36900.0
2006-07-26 13:00:00,56.69,56.83,56.69,56.79,45600.0,50.1004,50.2241,50.1004,50.1888,45600.0
2006-07-26 13:30:00,56.8,56.98,56.71,56.97,49500.0,50.1976,50.3567,50.1181,50.3478,49500.0
2006-07-26 14:00:00,56.93,57.02,56.74,56.94,56000.0,50.3125,50.392,50.1446,50.3213,56000.0
2006-07-26 14:30:00,56.95,57.08,56.94,56.95,48600.0,50.3302,50.445,50.3213,50.3302,48600.0
2006-07-26 15:00:00,56.93,57.03,56.59,56.67,60300.0,50.3125,50.4009,50.012,50.0827,60300.0
2006-07-26 15:30:00,56.67,56.85,56.43,56.51,108200.0,50.0827,50.2418,49.8706,49.9413,108200.0
2006-07-27 09:30:00,54.15,54.8,50.75,53.05,426100.0,47.8556,48.4301,44.8508,46.8835,426100.0
2006-07-27 10:00:00,53.04,54.07,52.7,53.84,222100.0,46.8747,47.7849,46.5742,47.5817,222100.0
2006-07-27 10:30:00,53.84,54.11,53.75,53.82,174700.0,47.5817,47.8203,47.5021,47.564,174700.0
2006-07-27 11:00:00,53.81,53.84,53.4,53.55,131400.0,47.5552,47.5817,47.1928,47.3254,131400.0
2006-07-27 11:30:00,53.55,53.99,53.52,53.93,88900.0,47.3254,47.7142,47.2989,47.6612,88900.0
2006-07-27 12:00:00,53.94,53.99,53.73,53.82,85500.0,47.67,47.7142,47.4845,47.564,85500.0
2006-07-27 12:30:00,53.78,53.79,53.57,53.57,64700.0,47.5286,47.5375,47.343,47.343,64700.0
2006-07-27 13:00:00,53.57,53.58,52.79,53.02,218500.0,47.343,47.3519,46.6537,46.857,218500.0
2006-07-27 13:30:00,53.02,53.2,52.92,52.98,115000.0,46.857,47.0161,46.7686,46.8216,115000.0
2006-07-27 14:00:00,52.96,53.17,52.8,53.17,94400.0,46.804,46.9895,46.6626,46.9895,94400.0
2006-07-27 14:30:00,53.16,53.18,53.07,53.12,73900.0,46.9807,46.9984,46.9012,46.9454,73900.0
2006-07-27 15:00:00,53.15,53.15,52.9,52.95,111000.0,46.9719,46.9719,46.7509,46.7951,111000.0
2006-07-27 15:30:00,52.96,53.1,52.75,52.89,300300.0,46.804,46.9277,46.6184,46.7421,300300.0
2006-07-28 09:30:00,53.3,53.65,52.07,52.07,167700.0,47.1044,47.4137,46.0174,46.0174,167700.0
2006-07-28 10:00:00,52.07,52.21,50.95,51.2,315200.0,46.0174,46.1411,45.0276,45.2485,315200.0
2006-07-28 10:30:00,51.19,52.24,51.1,52.0,338000.0,45.2397,46.1676,45.1602,45.9555,338000.0
2006-07-28 11:00:00,52.04,52.05,51.73,52.0,175700.0,45.9909,45.9997,45.7169,45.9555,175700.0
2006-07-28 11:30:00,52.0,52.15,51.71,51.75,144700.0,45.9555,46.0881,45.6993,45.7346,144700.0
2006-07-28 12:00:00,51.74,52.0,51.69,51.87,123000.0,45.7258,45.9555,45.6816,45.8407,123000.0
2006-07-28 12:30:00,51.87,51.95,51.8,51.89,103100.0,45.8407,45.9114,45.7788,45.8583,103100.0
2006-07-28 13:00:00,51.86,52.12,51.66,51.68,100500.0,45.8318,46.0616,45.6551,45.6727,100500.0
2006-07-28 13:30:00,51.68,51.78,51.38,51.39,146200.0,45.6727,45.7611,45.4076,45.4165,146200.0
2006-07-28 14:00:00,51.39,51.55,50.97,51.0,207100.0,45.4165,45.5579,45.0453,45.0718,207100.0
2006-07-28 14:30:00,51.0,51.36,50.92,51.14,247500.0,45.0718,45.3899,45.0011,45.1955,247500.0
2006-07-28 15:00:00,51.15,51.37,51.05,51.21,313300.0,45.2043,45.3988,45.116,45.2574,313300.0
2006-07-28 15:30:00,51.21,51.62,51.14,51.4,374400.0,45.2574,45.6197,45.1955,45.4253,374400.0
2006-07-31 09:30:00,52.36,52.96,51.14,52.84,744400.0,46.2737,46.804,45.1955,46.6979,744400.0
2006-07-31 10:00:00,52.87,54.99,52.87,53.9,638800.0,46.7244,48.598,46.7244,47.6347,638800.0
2006-07-31 10:30:00,53.9,54.9,53.83,54.88,462800.0,47.6347,48.5185,47.5728,48.5008,462800.0
2006-07-31 11:00:00,54.86,55.01,54.15,54.42,298400.0,48.4831,48.6157,47.8556,48.0942,298400.0
2006-07-31 11:30:00,54.43,54.5,53.5,54.0,220700.0,48.1031,48.1649,47.2812,47.7231,220700.0
2006-07-31 12:00:00,53.99,54.63,53.96,54.44,206500.0,47.7142,48.2798,47.6877,48.1119,206500.0
2006-07-31 12:30:00,54.44,55.4,54.35,55.23,348500.0,48.1119,48.9603,48.0324,48.8101,348500.0
2006-07-31 13:00:00,55.23,55.44,55.03,55.16,286300.0,48.8101,48.9957,48.6333,48.7482,286300.0
2006-07-31 13:30:00,55.15,55.22,54.33,54.77,235400.0,48.7394,48.8013,48.0147,48.4036,235400.0
2006-07-31 14:00:00,54.78,55.13,54.77,54.91,286100.0,48.4124,48.7217,48.4036,48.5273,286100.0
2006-07-31 14:30:00,54.91,55.27,54.72,55.05,235800.0,48.5273,48.8454,48.3594,48.651,235800.0
2006-07-31 15:00:00,55.05,55.94,54.87,55.86,257100.0,48.651,49.4376,48.4919,49.3669,257100.0
2006-07-31 15:30:00,55.88,55.95,55.62,55.86,516000.0,49.3845,49.4464,49.1548,49.3669,516000.0
2006-08-01 09:30:00,55.77,56.88,55.6,56.75,271900.0,49.2873,50.2683,49.1371,50.1534,271900.0
2006-08-01 10:00:00,56.77,57.75,56.38,56.82,377700.0,50.1711,51.0372,49.8264,50.2153,377700.0
2006-08-01 10:30:00,56.84,57.17,56.45,56.45,255800.0,50.2329,50.5246,49.8883,49.8883,255800.0
2006-08-01 11:00:00,56.44,56.84,56.33,56.71,154300.0,49.8794,50.2329,49.7822,50.1181,154300.0
2006-08-01 11:30:00,56.72,56.84,56.66,56.7,152900.0,50.1269,50.2329,50.0739,50.1092,152900.0
2006-08-01 12:00:00,56.7,56.85,56.56,56.78,136900.0,50.1092,50.2418,49.9855,50.1799,136900.0
2006-08-01 12:30:00,56.8,56.88,56.72,56.85,145500.0,50.1976,50.2683,50.1269,50.2418,145500.0
2006-08-01 13:00:00,56.86,57.0,56.81,56.98,131800.0,50.2506,50.3743,50.2064,50.3567,131800.0
2006-08-01 13:30:00,56.99,57.39,56.99,57.18,112800.0,50.3655,50.719,50.3655,50.5334,112800.0
2006-08-01 14:00:00,57.18,57.33,56.85,56.99,162900.0,50.5334,50.666,50.2418,50.3655,162900.0
2006-08-01 14:30:00,57.0,57.05,56.71,56.78,161600.0,50.3743,50.4185,50.1181,50.1799,161600.0
2006-08-01 15:00:00,56.78,56.92,56.36,56.37,328500.0,50.1799,50.3036,49.8087,49.8176,328500.0
2006-08-01 15:30:00,56.37,56.59,56.29,56.29,300300.0,49.8176,50.012,49.7469,49.7469,300300.0
2006-08-02 09:30:00,57.3,59.08,57.0,58.58,557500.0,50.6395,52.2126,50.3743,51.7707,557500.0
2006-08-02 10:00:00,58.57,58.57,57.87,57.91,340900.0,51.7619,51.7619,51.1432,51.1786,340900.0
2006-08-02 10:30:00,57.89,58.0,57.76,57.97,230300.0,51.1609,51.2581,51.046,51.2316,230300.0
2006-08-02 11:00:00,57.99,58.24,57.98,58.13,264100.0,51.2493,51.4702,51.2404,51.373,264100.0
2006-08-02 11:30:00,58.12,58.56,58.09,58.54,138800.0,51.3642,51.753,51.3376,51.7353,138800.0
2006-08-02 12:00:00,58.55,58.56,58.16,58.23,125100.0,51.7442,51.753,51.3995,51.4614,125100.0
2006-08-02 12:30:00,58.2,58.28,58.15,58.2,127300.0,51.4349,51.5056,51.3907,51.4349,127300.0
2006-08-02 13:00:00,58.2,58.2,58.1,58.19,83700.0,51.4349,51.4349,51.3465,51.426,83700.0
2006-08-02 13:30:00,58.2,58.21,58.08,58.21,176000.0,51.4349,51.4437,51.3288,51.4437,176000.0
2006-08-02 14:00:00,58.2,58.21,57.98,58.04,240500.0,51.4349,51.4437,51.2404,51.2935,240500.0
2006-08-02 14:30:00,58.03,58.3,57.97,58.1,219000.0,51.2846,51.5232,51.2316,51.3465,219000.0
2006-08-02 15:00:00,58.08,58.48,58.05,58.37,490500.0,51.3288,51.6823,51.3023,51.5851,490500.0
2006-08-02 15:30:00,58.36,58.75,58.19,58.67,386900.0,51.5763,51.9209,51.426,51.8502,386900.0
2006-08-03 09:30:00,58.61,58.62,57.56,58.16,192500.0,51.7972,51.806,50.8693,51.3995,192500.0
2006-08-03 10:00:00,58.14,58.49,57.89,58.34,172100.0,51.3818,51.6912,51.1609,51.5586,172100.0
2006-08-03 10:30:00,58.34,58.7,58.03,58.5,112500.0,51.5586,51.8767,51.2846,51.7,112500.0
2006-08-03 11:00:00,58.49,58.98,58.43,58.97,61800.0,51.6912,52.1242,51.6381,52.1154,61800.0
2006-08-03 11:30:00,58.93,58.98,58.49,58.5,69700.0,52.08,52.1242,51.6912,51.7,69700.0
2006-08-03 12:00:00,58.52,58.61,58.3,58.4,71200.0,51.7177,51.7972,51.5232,51.6116,71200.0
2006-08-03 12:30:00,58.4,58.48,58.26,58.31,66800.0,51.6116,51.6823,51.4879,51.5321,66800.0
2006-08-03 13:00:00,58.31,58.55,58.31,58.4,96200.0,51.5321,51.7442,51.5321,51.6116,96200.0
2006-08-03 13:30:00,58.4,58.44,58.1,58.25,122000.0,51.6116,51.647,51.3465,51.479,122000.0
2006-08-03 14:00:00,58.26,58.42,58.14,58.39,41700.0,51.4879,51.6293,51.3818,51.6028,41700.0
2006-08-03 14:30:00,58.39,58.45,58.07,58.1,102500.0,51.6028,51.6558,51.32,51.3465,102500.0
2006-08-03 15:00:00,58.1,58.35,58.08,58.34,57800.0,51.3465,51.5674,51.3288,51.5586,57800.0
2006-08-03 15:30:00,58.34,58.42,57.92,58.06,90600.0,51.5586,51.6293,51.1874,51.3111,90600.0
2006-08-04 09:30:00,58.19,58.78,58.19,58.74,114400.0,51.426,51.9474,51.426,51.9121,114400.0
2006-08-04 10:00:00,58.75,58.87,58.57,58.76,98700.0,51.9209,52.027,51.7619,51.9298,98700.0
2006-08-04 10:30:00,58.76,58.89,58.59,58.62,100600.0,51.9298,52.0447,51.7795,51.806,100600.0
2006-08-04 11:00:00,58.62,58.63,58.39,58.48,73800.0,51.806,51.8149,51.6028,51.6823,73800.0
2006-08-04 11:30:00,58.46,58.54,58.31,58.41,53000.0,51.6646,51.7353,51.5321,51.6204,53000.0
2006-08-04 12:00:00,58.42,58.51,58.25,58.34,44200.0,51.6293,51.7088,51.479,51.5586,44200.0
2006-08-04 12:30:00,58.36,58.52,58.3,58.44,88900.0,51.5763,51.7177,51.5232,51.647,88900.0
2006-08-04 13:00:00,58.44,58.48,58.13,58.3,103100.0,51.647,51.6823,51.373,51.5232,103100.0
2006-08-04 13:30:00,58.31,58.6,58.19,58.42,86300.0,51.5321,51.7884,51.426,51.6293,86300.0
2006-08-04 14:00:00,58.39,58.6,58.2,58.37,83700.0,51.6028,51.7884,51.4349,51.5851,83700.0
2006-08-04 14:30:00,58.36,58.49,58.24,58.26,44900.0,51.5763,51.6912,51.4702,51.4879,44900.0
2006-08-04 15:00:00,58.25,58.52,57.98,58.35,85900.0,51.479,51.7177,51.2404,51.5674,85900.0
2006-08-04 15:30:00,58.35,58.44,58.01,58.07,157000.0,51.5674,51.647,51.2669,51.32,157000.0
2006-08-07 09:30:00,58.0,58.25,57.7,58.23,101100.0,51.2581,51.479,50.993,51.4614,101100.0
2006-08-07 10:00:00,58.21,58.24,57.85,58.15,148800.0,51.4437,51.4702,51.1255,51.3907,148800.0
2006-08-07 10:30:00,58.13,58.7,58.11,58.63,106200.0,51.373,51.8767,51.3553,51.8149,106200.0
2006-08-07 11:00:00,58.65,58.96,58.47,58.48,128700.0,51.8326,52.1065,51.6735,51.6823,128700.0
2006-08-07 11:30:00,58.47,59.07,58.44,59.03,98500.0,51.6735,52.2037,51.647,52.1684,98500.0
2006-08-07 12:00:00,59.04,59.11,58.67,58.8,113700.0,52.1772,52.2391,51.8502,51.9651,113700.0
2006-08-07 12:30:00,58.83,59.32,58.83,59.22,74000.0,51.9916,52.4247,51.9916,52.3363,74000.0
2006-08-07 13:00:00,59.21,59.62,59.12,59.61,184200.0,52.3275,52.6898,52.2479,52.681,184200.0
2006-08-07 13:30:00,59.62,59.79,59.41,59.43,84600.0,52.6898,52.84,52.5042,52.5219,84600.0
2006-08-07 14:00:00,59.43,59.49,59.1,59.14,56500.0,52.5219,52.5749,52.2302,52.2656,56500.0
2006-08-07 14:30:00,59.13,59.25,58.97,59.21,76400.0,52.2568,52.3628,52.1154,52.3275,76400.0
2006-08-07 15:00:00,59.22,59.25,58.89,58.9,86700.0,52.3363,52.3628,52.0447,52.0535,86700.0
2006-08-07 15:30:00,58.9,59.26,58.9,59.05,162200.0,52.0535,52.3716,52.0535,52.1861,162200.0
2006-08-08 09:30:00,59.43,59.95,59.43,59.72,122000.0,52.5219,52.9814,52.5219,52.7782,122000.0
2006-08-08 10:00:00,59.74,59.86,59.44,59.46,77700.0,52.7959,52.9019,52.5307,52.5484,77700.0
2006-08-08 10:30:00,59.46,59.74,59.29,59.72,154300.0,52.5484,52.7959,52.3982,52.7782,154300.0
2006-08-08 11:00:00,59.7,59.72,59.49,59.61,96100.0,52.7605,52.7782,52.5749,52.681,96100.0
2006-08-08 11:30:00,59.62,59.77,59.41,59.49,50600.0,52.6898,52.8224,52.5042,52.5749,50600.0
2006-08-08 12:00:00,59.5,59.7,59.31,59.5,79600.0,52.5837,52.7605,52.4158,52.5837,79600.0
2006-08-08 12:30:00,59.51,59.71,59.46,59.56,66500.0,52.5926,52.7693,52.5484,52.6368,66500.0
2006-08-08 13:00:00,59.56,59.79,59.56,59.75,82000.0,52.6368,52.84,52.6368,52.8047,82000.0
2006-08-08 13:30:00,59.75,59.86,59.72,59.82,64100.0,52.8047,52.9019,52.7782,52.8666,64100.0
2006-08-08 14:00:00,59.83,59.98,59.03,59.22,137600.0,52.8754,53.008,52.1684,52.3363,137600.0
2006-08-08 14:30:00,59.22,59.55,59.15,59.21,109600.0,52.3363,52.6279,52.2744,52.3275,109600.0
2006-08-08 15:00:00,59.21,59.32,58.81,58.99,82700.0,52.3275,52.4247,51.974,52.133,82700.0
2006-08-08 15:30:00,59.0,59.14,58.88,59.0,76600.0,52.1419,52.2656,52.0358,52.1419,76600.0
2006-08-09 09:30:00,59.56,59.95,59.5,59.9,90000.0,52.6368,52.9814,52.5837,52.9373,90000.0
2006-08-09 10:00:00,59.88,59.97,59.65,59.9,77700.0,52.9196,52.9991,52.7163,52.9373,77700.0
2006-08-09 10:30:00,59.9,60.11,59.86,60.06,152600.0,52.9373,53.1228,52.9019,53.0787,152600.0
2006-08-09 11:00:00,60.06,60.1,59.81,59.82,55700.0,53.0787,53.114,52.8577,52.8666,55700.0
2006-08-09 11:30:00,59.84,59.97,59.52,59.6,106200.0,52.8842,52.9991,52.6014,52.6721,106200.0
2006-08-09 12:00:00,59.57,59.63,59.35,59.44,112300.0,52.6456,52.6986,52.4512,52.5307,112300.0
2006-08-09 12:30:00,59.44,59.57,59.27,59.45,65400.0,52.5307,52.6456,52.3805,52.5396,65400.0
2006-08-09 13:00:00,59.45,59.46,59.06,59.06,53600.0,52.5396,52.5484,52.1949,52.1949,53600.0
2006-08-09 13:30:00,59.0,59.3,58.95,59.19,67500.0,52.1419,52.407,52.0977,52.3098,67500.0
2006-08-09 14:00:00,59.19,59.42,59.16,59.35,55300.0,52.3098,52.513,52.2833,52.4512,55300.0
2006-08-09 14:30:00,59.32,59.51,59.07,59.13,68500.0,52.4247,52.5926,52.2037,52.2568,68500.0
2006-08-09 15:00:00,59.14,59.15,58.96,58.99,58100.0,52.2656,52.2744,52.1065,52.133,58100.0
2006-08-09 15:30:00,59.0,59.09,58.67,58.84,87300.0,52.1419,52.2214,51.8502,52.0005,87300.0
2006-08-10 09:30:00,58.85,59.22,58.75,58.94,111200.0,52.0093,52.3363,51.9209,52.0888,111200.0
2006-08-10 10:00:00,58.91,59.13,58.88,59.11,91200.0,52.0623,52.2568,52.0358,52.2391,91200.0
2006-08-10 10:30:00,59.11,59.14,58.9,58.92,85900.0,52.2391,52.2656,52.0535,52.0712,85900.0
2006-08-10 11:00:00,58.96,59.2,58.89,59.01,163900.0,52.1065,52.3186,52.0447,52.1507,163900.0
2006-08-10 11:30:00,59.01,59.12,58.93,59.07,45800.0,52.1507,52.2479,52.08,52.2037,45800.0
2006-08-10 12:00:00,59.06,59.16,58.92,59.11,55200.0,52.1949,52.2833,52.0712,52.2391,55200.0
2006-08-10 12:30:00,59.14,59.2,58.98,59.17,68600.0,52.2656,52.3186,52.1242,52.2921,68600.0
2006-08-10 13:00:00,59.16,59.16,58.96,58.99,51400.0,52.2833,52.2833,52.1065,52.133,51400.0
2006-08-10 13:30:00,58.99,59.11,58.9,58.98,61200.0,52.133,52.2391,52.0535,52.1242,61200.0
2006-08-10 14:00:00,58.99,59.1,58.94,58.97,202800.0,52.133,52.2302,52.0888,52.1154,202800.0
2006-08-10 14:30:00,58.97,59.11,58.95,59.02,144200.0,52.1154,52.2391,52.0977,52.1595,144200.0
2006-08-10 15:00:00,59.02,59.14,59.0,59.02,133900.0,52.1595,52.2656,52.1419,52.1595,133900.0
2006-08-10 15:30:00,59.04,59.51,59.01,59.39,140200.0,52.1772,52.5926,52.1507,52.4865,140200.0
2006-08-11 09:30:00,59.4,59.4,58.74,58.89,75600.0,52.4954,52.4954,51.9121,52.0447,75600.0
2006-08-11 10:00:00,58.9,58.96,58.5,58.54,95100.0,52.0535,52.1065,51.7,51.7353,95100.0
2006-08-11 10:30:00,58.52,58.68,58.38,58.38,73900.0,51.7177,51.8591,51.5939,51.5939,73900.0
2006-08-11 11:00:00,58.36,58.37,58.02,58.08,139300.0,51.5763,51.5851,51.2758,51.3288,139300.0
2006-08-11 11:30:00,58.1,58.15,58.0,58.06,77300.0,51.3465,51.3907,51.2581,51.3111,77300.0
2006-08-11 12:00:00,58.06,58.07,57.85,57.9,50200.0,51.3111,51.32,51.1255,51.1697,50200.0
2006-08-11 12:30:00,57.9,58.07,57.74,57.9,82900.0,51.1697,51.32,51.0283,51.1697,82900.0
2006-08-11 13:00:00,57.91,58.04,57.86,58.02,87300.0,51.1786,51.2935,51.1344,51.2758,87300.0
2006-08-11 13:30:00,58.02,58.02,57.65,57.72,124500.0,51.2758,51.2758,50.9488,51.0107,124500.0
2006-08-11 14:00:00,57.72,57.8,57.66,57.73,123400.0,51.0107,51.0814,50.9576,51.0195,123400.0
2006-08-11 14:30:00,57.71,57.77,57.63,57.66,80800.0,51.0018,51.0548,50.9311,50.9576,80800.0
2006-08-11 15:00:00,57.67,57.78,57.64,57.72,109300.0,50.9665,51.0637,50.94,51.0107,109300.0
2006-08-11 15:30:00,57.72,57.83,57.7,57.76,238100.0,51.0107,51.1079,50.993,51.046,238100.0
2006-08-14 09:30:00,58.25,58.58,58.13,58.24,66500.0,51.479,51.7707,51.373,51.4702,66500.0
2006-08-14 10:00:00,58.29,58.31,58.06,58.09,185600.0,51.5144,51.5321,51.3111,51.3376,185600.0
2006-08-14 10:30:00,58.1,58.1,57.88,58.01,92000.0,51.3465,51.3465,51.1521,51.2669,92000.0
2006-08-14 11:00:00,57.98,58.15,57.86,57.97,144100.0,51.2404,51.3907,51.1344,51.2316,144100.0
2006-08-14 11:30:00,58.0,58.11,57.93,57.96,75400.0,51.2581,51.3553,51.1962,51.2228,75400.0
2006-08-14 12:00:00,57.96,58.06,57.93,58.03,34100.0,51.2228,51.3111,51.1962,51.2846,34100.0
2006-08-14 12:30:00,58.02,58.1,57.92,58.01,49600.0,51.2758,51.3465,51.1874,51.2669,49600.0
2006-08-14 13:00:00,58.0,58.12,58.0,58.05,49800.0,51.2581,51.3642,51.2581,51.3023,49800.0
2006-08-14 13:30:00,58.05,58.15,57.97,57.97,49600.0,51.3023,51.3907,51.2316,51.2316,49600.0
2006-08-14 14:00:00,57.99,58.07,57.93,57.99,44100.0,51.2493,51.32,51.1962,51.2493,44100.0
2006-08-14 14:30:00,57.98,58.01,57.72,57.74,31700.0,51.2404,51.2669,51.0107,51.0283,31700.0
2006-08-14 15:00:00,57.73,58.0,57.68,57.9,81000.0,51.0195,51.2581,50.9753,51.1697,81000.0
2006-08-14 15:30:00,57.91,57.95,57.81,57.89,88300.0,51.1786,51.2139,51.0902,51.1609,88300.0
2006-08-15 09:30:00,58.4,58.5,58.09,58.22,121500.0,51.6116,51.7,51.3376,51.4525,121500.0
2006-08-15 10:00:00,58.23,58.35,58.13,58.26,98200.0,51.4614,51.5674,51.373,51.4879,98200.0
2006-08-15 10:30:00,58.29,58.35,58.2,58.32,136200.0,51.5144,51.5674,51.4349,51.5409,136200.0
2006-08-15 11:00:00,58.32,58.51,58.3,58.33,79800.0,51.5409,51.7088,51.5232,51.5497,79800.0
2006-08-15 11:30:00,58.31,58.35,58.05,58.13,42900.0,51.5321,51.5674,51.3023,51.373,42900.0
2006-08-15 12:00:00,58.11,58.3,58.06,58.17,74800.0,51.3553,51.5232,51.3111,51.4083,74800.0
2006-08-15 12:30:00,58.17,58.24,58.07,58.18,35700.0,51.4083,51.4702,51.32,51.4172,35700.0
2006-08-15 13:00:00,58.18,58.31,58.05,58.09,53500.0,51.4172,51.5321,51.3023,51.3376,53500.0
2006-08-15 13:30:00,58.1,58.33,58.07,58.28,32400.0,51.3465,51.5497,51.32,51.5056,32400.0
2006-08-15 14:00:00,58.26,58.33,58.15,58.29,29000.0,51.4879,51.5497,51.3907,51.5144,29000.0
2006-08-15 14:30:00,58.31,58.33,58.23,58.25,31400.0,51.5321,51.5497,51.4614,51.479,31400.0
2006-08-15 15:00:00,58.25,58.3,58.22,58.25,41200.0,51.479,51.5232,51.4525,51.479,41200.0
2006-08-15 15:30:00,58.25,58.28,58.17,58.27,108500.0,51.479,51.5056,51.4083,51.4967,108500.0
2006-08-16 09:30:00,58.6,58.85,58.1,58.3,117900.0,51.7884,52.0093,51.3465,51.5232,117900.0
2006-08-16 10:00:00,58.3,58.98,58.2,58.95,78200.0,51.5232,52.1242,51.4349,52.0977,78200.0
2006-08-16 10:30:00,58.95,59.6,58.86,59.54,131700.0,52.0977,52.6721,52.0181,52.6191,131700.0
2006-08-16 11:00:00,59.59,59.6,59.25,59.4,55500.0,52.6633,52.6721,52.3628,52.4954,55500.0
2006-08-16 11:30:00,59.37,59.44,59.26,59.26,39500.0,52.4689,52.5307,52.3716,52.3716,39500.0
2006-08-16 12:00:00,59.25,59.38,59.2,59.29,76700.0,52.3628,52.4777,52.3186,52.3982,76700.0
2006-08-16 12:30:00,59.3,59.39,59.13,59.19,24500.0,52.407,52.4865,52.2568,52.3098,24500.0
2006-08-16 13:00:00,59.17,59.38,59.17,59.33,24400.0,52.2921,52.4777,52.2921,52.4335,24400.0
2006-08-16 13:30:00,59.33,59.6,59.29,59.59,70800.0,52.4335,52.6721,52.3982,52.6633,70800.0
2006-08-16 14:00:00,59.6,59.75,59.6,59.69,88700.0,52.6721,52.8047,52.6721,52.7517,88700.0
2006-08-16 14:30:00,59.7,59.9,59.69,59.87,127000.0,52.7605,52.9373,52.7517,52.9107,127000.0
2006-08-16 15:00:00,59.88,59.89,59.59,59.63,158800.0,52.9196,52.9284,52.6633,52.6986,158800.0
2006-08-16 15:30:00,59.64,59.92,59.6,59.85,291400.0,52.7075,52.9549,52.6721,52.8931,291400.0
2006-08-17 09:30:00,59.96,60.1,59.88,59.9,57600.0,52.9903,53.114,52.9196,52.9373,57600.0
2006-08-17 10:00:00,59.92,59.95,59.47,59.49,49500.0,52.9549,52.9814,52.5572,52.5749,49500.0
2006-08-17 10:30:00,59.5,59.51,59.34,59.5,42900.0,52.5837,52.5926,52.4423,52.5837,42900.0
2006-08-17 11:00:00,59.49,59.91,59.48,59.9,48400.0,52.5749,52.9461,52.5661,52.9373,48400.0
2006-08-17 11:30:00,59.89,59.9,59.66,59.68,42600.0,52.9284,52.9373,52.7252,52.7428,42600.0
2006-08-17 12:00:00,59.68,59.74,59.65,59.71,32300.0,52.7428,52.7959,52.7163,52.7693,32300.0
2006-08-17 12:30:00,59.71,59.77,59.66,59.77,100500.0,52.7693,52.8224,52.7252,52.8224,100500.0
2006-08-17 13:00:00,59.76,59.8,59.68,59.71,41700.0,52.8135,52.8489,52.7428,52.7693,41700.0
2006-08-17 13:30:00,59.71,59.85,59.7,59.73,52900.0,52.7693,52.8931,52.7605,52.787,52900.0
2006-08-17 14:00:00,59.72,59.77,59.65,59.65,43000.0,52.7782,52.8224,52.7163,52.7163,43000.0
2006-08-17 14:30:00,59.64,59.73,59.54,59.57,83800.0,52.7075,52.787,52.6191,52.6456,83800.0
2006-08-17 15:00:00,59.58,59.68,59.44,59.47,100900.0,52.6544,52.7428,52.5307,52.5572,100900.0
2006-08-17 15:30:00,59.47,59.48,59.29,59.3,159200.0,52.5572,52.5661,52.3982,52.407,159200.0
2006-08-18 09:30:00,59.26,59.96,59.09,59.41,150700.0,52.3716,52.9903,52.2214,52.5042,150700.0
2006-08-18 10:00:00,59.43,59.7,59.23,59.25,85800.0,52.5219,52.7605,52.3451,52.3628,85800.0
2006-08-18 10:30:00,59.25,59.41,59.21,59.31,138500.0,52.3628,52.5042,52.3275,52.4158,138500.0
2006-08-18 11:00:00,59.29,59.99,59.29,59.71,100500.0,52.3982,53.0168,52.3982,52.7693,100500.0
2006-08-18 11:30:00,59.73,59.91,59.64,59.79,49600.0,52.787,52.9461,52.7075,52.84,49600.0
2006-08-18 12:00:00,59.78,60.04,59.7,60.04,41600.0,52.8312,53.061,52.7605,53.061,41600.0
2006-08-18 12:30:00,60.04,60.04,59.7,59.74,55200.0,53.061,53.061,52.7605,52.7959,55200.0
2006-08-18 13:00:00,59.74,59.95,59.7,59.8,63100.0,52.7959,52.9814,52.7605,52.8489,63100.0
2006-08-18 13:30:00,59.84,60.08,59.84,59.94,34900.0,52.8842,53.0963,52.8842,52.9726,34900.0
2006-08-18 14:00:00,59.94,60.05,59.87,60.02,43500.0,52.9726,53.0698,52.9107,53.0433,43500.0
2006-08-18 14:30:00,60.02,60.05,59.91,59.96,46100.0,53.0433,53.0698,52.9461,52.9903,46100.0
2006-08-18 15:00:00,59.97,60.09,59.93,59.99,55800.0,52.9991,53.1052,52.9638,53.0168,55800.0
2006-08-18 15:30:00,60.0,60.05,59.95,59.99,83600.0,53.0256,53.0698,52.9814,53.0168,83600.0
2006-08-21 09:30:00,60.04,60.69,59.82,60.0,84000.0,53.061,53.6354,52.8666,53.0256,84000.0
2006-08-21 10:00:00,59.98,61.05,59.98,60.94,101100.0,53.008,53.9536,53.008,53.8564,101100.0
2006-08-21 10:30:00,60.95,61.05,60.85,60.96,98200.0,53.8652,53.9536,53.7768,53.874,98200.0
2006-08-21 11:00:00,60.97,61.08,60.9,61.04,73400.0,53.8829,53.9801,53.821,53.9447,73400.0
2006-08-21 11:30:00,61.05,61.3,60.98,61.07,134700.0,53.9536,54.1745,53.8917,53.9713,134700.0
2006-08-21 12:00:00,61.08,61.28,61.05,61.15,81000.0,53.9801,54.1568,53.9536,54.042,81000.0
2006-08-21 12:30:00,61.12,61.15,61.01,61.03,65400.0,54.0154,54.042,53.9182,53.9359,65400.0
2006-08-21 13:00:00,61.04,61.14,60.8,60.86,66600.0,53.9447,54.0331,53.7326,53.7857,66600.0
2006-08-21 13:30:00,60.84,60.96,60.79,60.88,56800.0,53.768,53.874,53.7238,53.8033,56800.0
2006-08-21 14:00:00,60.87,61.0,60.74,61.0,63300.0,53.7945,53.9094,53.6796,53.9094,63300.0
2006-08-21 14:30:00,60.99,61.14,60.88,60.95,73400.0,53.9006,54.0331,53.8033,53.8652,73400.0
2006-08-21 15:00:00,60.95,61.12,60.91,61.08,92000.0,53.8652,54.0154,53.8299,53.9801,92000.0
2006-08-21 15:30:00,61.08,61.1,60.78,61.09,338600.0,53.9801,53.9978,53.715,53.9889,338600.0
2006-08-22 09:30:00,61.11,61.95,61.09,61.69,236100.0,54.0066,54.749,53.9889,54.5192,236100.0
2006-08-22 10:00:00,61.76,61.78,61.32,61.41,148800.0,54.581,54.5987,54.1922,54.2717,148800.0
2006-08-22 10:30:00,61.41,61.59,61.22,61.49,154300.0,54.2717,54.4308,54.1038,54.3424,154300.0
2006-08-22 11:00:00,61.49,61.84,61.44,61.79,147900.0,54.3424,54.6517,54.2982,54.6076,147900.0
2006-08-22 11:30:00,61.79,61.83,61.6,61.71,71000.0,54.6076,54.6429,54.4396,54.5369,71000.0
2006-08-22 12:00:00,61.7,61.84,61.5,61.78,117800.0,54.528,54.6517,54.3513,54.5987,117800.0
2006-08-22 12:30:00,61.8,62.23,61.75,62.12,114900.0,54.6164,54.9964,54.5722,54.8992,114900.0
2006-08-22 13:00:00,62.1,62.16,61.89,61.94,113500.0,54.8815,54.9346,54.6959,54.7401,113500.0
2006-08-22 13:30:00,61.96,62.18,61.9,62.09,126000.0,54.7578,54.9522,54.7048,54.8727,126000.0
2006-08-22 14:00:00,62.05,62.09,61.88,61.93,142400.0,54.8373,54.8727,54.6871,54.7313,142400.0
2006-08-22 14:30:00,61.92,62.05,61.8,62.02,282900.0,54.7224,54.8373,54.6164,54.8108,282900.0
2006-08-22 15:00:00,62.02,62.1,61.8,61.92,263600.0,54.8108,54.8815,54.6164,54.7224,263600.0
2006-08-22 15:30:00,61.95,62.04,61.7,61.8,233000.0,54.749,54.8285,54.528,54.6164,233000.0
2006-08-23 09:30:00,61.58,62.0,60.91,61.19,172700.0,54.422,54.7931,53.8299,54.0773,172700.0
2006-08-23 10:00:00,61.19,61.19,60.81,61.02,210400.0,54.0773,54.0773,53.7415,53.9271,210400.0
2006-08-23 10:30:00,61.01,61.15,60.83,60.98,110100.0,53.9182,54.042,53.7592,53.8917,110100.0
2006-08-23 11:00:00,60.93,61.04,60.7,60.99,183800.0,53.8475,53.9447,53.6443,53.9006,183800.0
2006-08-23 11:30:00,60.98,60.98,60.8,60.91,45500.0,53.8917,53.8917,53.7326,53.8299,45500.0
2006-08-23 12:00:00,60.89,60.98,60.82,60.89,51100.0,53.8122,53.8917,53.7503,53.8122,51100.0
2006-08-23 12:30:00,60.89,60.94,60.76,60.79,83900.0,53.8122,53.8564,53.6973,53.7238,83900.0
2006-08-23 13:00:00,60.81,60.98,60.76,60.89,179700.0,53.7415,53.8917,53.6973,53.8122,179700.0
2006-08-23 13:30:00,60.89,60.96,60.77,60.87,73200.0,53.8122,53.874,53.7061,53.7945,73200.0
2006-08-23 14:00:00,60.87,60.89,60.69,60.75,129900.0,53.7945,53.8122,53.6354,53.6884,129900.0
2006-08-23 14:30:00,60.71,60.87,60.6,60.82,149800.0,53.6531,53.7945,53.5559,53.7503,149800.0
2006-08-23 15:00:00,60.85,60.86,60.58,60.72,91200.0,53.7768,53.7857,53.5382,53.6619,91200.0
2006-08-23 15:30:00,60.73,61.02,60.6,60.97,127700.0,53.6708,53.9271,53.5559,53.8829,127700.0
2006-08-24 09:30:00,60.75,61.3,60.55,61.24,114500.0,53.6884,54.1745,53.5117,54.1215,114500.0
2006-08-24 10:00:00,61.21,61.4,61.1,61.2,73200.0,54.095,54.2629,53.9978,54.0861,73200.0
2006-08-24 10:30:00,61.15,61.19,60.91,60.95,128800.0,54.042,54.0773,53.8299,53.8652,128800.0
2006-08-24 11:00:00,60.93,61.15,60.74,61.12,84700.0,53.8475,54.042,53.6796,54.0154,84700.0
2006-08-24 11:30:00,61.11,61.48,61.1,61.4,70400.0,54.0066,54.3336,53.9978,54.2629,70400.0
2006-08-24 12:00:00,61.4,61.41,61.07,61.19,36900.0,54.2629,54.2717,53.9713,54.0773,36900.0
2006-08-24 12:30:00,61.19,61.2,60.99,61.07,36700.0,54.0773,54.0861,53.9006,53.9713,36700.0
2006-08-24 13:00:00,61.06,61.47,61.03,61.47,32500.0,53.9624,54.3248,53.9359,54.3248,32500.0
2006-08-24 13:30:00,61.47,61.5,61.32,61.47,53800.0,54.3248,54.3513,54.1922,54.3248,53800.0
2006-08-24 14:00:00,61.45,61.46,61.34,61.36,70600.0,54.3071,54.3159,54.2099,54.2275,70600.0
2006-08-24 14:30:00,61.36,61.47,61.28,61.3,36700.0,54.2275,54.3248,54.1568,54.1745,36700.0
2006-08-24 15:00:00,61.3,61.44,61.27,61.4,70800.0,54.1745,54.2982,54.148,54.2629,70800.0
2006-08-24 15:30:00,61.4,61.45,61.3,61.44,96600.0,54.2629,54.3071,54.1745,54.2982,96600.0
2006-08-25 09:30:00,61.41,61.41,60.62,61.15,83200.0,54.2717,54.2717,53.5736,54.042,83200.0
2006-08-25 10:00:00,61.14,61.18,60.88,60.91,50900.0,54.0331,54.0685,53.8033,53.8299,50900.0
2006-08-25 10:30:00,60.93,61.11,60.88,60.99,59200.0,53.8475,54.0066,53.8033,53.9006,59200.0
2006-08-25 11:00:00,60.95,61.05,60.84,61.0,46500.0,53.8652,53.9536,53.768,53.9094,46500.0
2006-08-25 11:30:00,61.0,61.02,60.84,60.93,54000.0,53.9094,53.9271,53.768,53.8475,54000.0
2006-08-25 12:00:00,60.94,60.98,60.75,60.9,21000.0,53.8564,53.8917,53.6884,53.821,21000.0
2006-08-25 12:30:00,60.93,60.98,60.92,60.96,37900.0,53.8475,53.8917,53.8387,53.874,37900.0
2006-08-25 13:00:00,60.96,61.03,60.92,60.97,27800.0,53.874,53.9359,53.8387,53.8829,27800.0
2006-08-25 13:30:00,60.96,61.01,60.95,60.99,23800.0,53.874,53.9182,53.8652,53.9006,23800.0
2006-08-25 14:00:00,60.99,61.04,60.85,60.98,28800.0,53.9006,53.9447,53.7768,53.8917,28800.0
2006-08-25 14:30:00,60.99,61.03,60.92,60.97,40800.0,53.9006,53.9359,53.8387,53.8829,40800.0
2006-08-25 15:00:00,60.99,61.04,60.93,61.0,60500.0,53.9006,53.9447,53.8475,53.9094,60500.0
2006-08-25 15:30:00,61.0,61.03,60.86,60.96,86600.0,53.9094,53.9359,53.7857,53.874,86600.0
2006-08-28 09:30:00,60.99,61.21,60.75,60.8,68500.0,53.9006,54.095,53.6884,53.7326,68500.0
2006-08-28 10:00:00,60.84,61.0,60.79,60.99,56500.0,53.768,53.9094,53.7238,53.9006,56500.0
2006-08-28 10:30:00,60.99,61.05,60.95,60.99,70400.0,53.9006,53.9536,53.8652,53.9006,70400.0
2006-08-28 11:00:00,60.99,61.05,60.91,61.05,62700.0,53.9006,53.9536,53.8299,53.9536,62700.0
2006-08-28 11:30:00,61.06,61.36,61.0,61.36,46000.0,53.9624,54.2275,53.9094,54.2275,46000.0
2006-08-28 12:00:00,61.36,61.45,61.27,61.44,53600.0,54.2275,54.3071,54.148,54.2982,53600.0
2006-08-28 12:30:00,61.45,61.5,61.39,61.49,43700.0,54.3071,54.3513,54.2541,54.3424,43700.0
2006-08-28 13:00:00,61.49,61.5,61.37,61.41,43100.0,54.3424,54.3513,54.2364,54.2717,43100.0
2006-08-28 13:30:00,61.45,61.45,61.38,61.45,33600.0,54.3071,54.3071,54.2452,54.3071,33600.0
2006-08-28 14:00:00,61.44,61.45,61.23,61.25,42300.0,54.2982,54.3071,54.1127,54.1303,42300.0
2006-08-28 14:30:00,61.23,61.35,61.07,61.35,54700.0,54.1127,54.2187,53.9713,54.2187,54700.0
2006-08-28 15:00:00,61.35,61.46,61.35,61.46,44500.0,54.2187,54.3159,54.2187,54.3159,44500.0
2006-08-28 15:30:00,61.46,61.46,61.24,61.35,53800.0,54.3159,54.3159,54.1215,54.2187,53800.0
2006-08-29 09:30:00,61.5,61.72,61.36,61.44,97200.0,54.3513,54.5457,54.2275,54.2982,97200.0
2006-08-29 10:00:00,61.45,61.64,61.35,61.35,179600.0,54.3071,54.475,54.2187,54.2187,179600.0
2006-08-29 10:30:00,61.35,61.42,61.2,61.24,88500.0,54.2187,54.2806,54.0861,54.1215,88500.0
2006-08-29 11:00:00,61.24,61.35,61.1,61.35,69500.0,54.1215,54.2187,53.9978,54.2187,69500.0
2006-08-29 11:30:00,61.35,61.51,61.22,61.22,48500.0,54.2187,54.3601,54.1038,54.1038,48500.0
2006-08-29 12:00:00,61.24,61.26,61.12,61.18,54100.0,54.1215,54.1392,54.0154,54.0685,54100.0
2006-08-29 12:30:00,61.17,61.45,61.13,61.44,25500.0,54.0596,54.3071,54.0243,54.2982,25500.0
2006-08-29 13:00:00,61.43,61.44,61.34,61.34,18800.0,54.2894,54.2982,54.2099,54.2099,18800.0
2006-08-29 13:30:00,61.36,61.45,61.31,61.41,33400.0,54.2275,54.3071,54.1834,54.2717,33400.0
2006-08-29 14:00:00,61.4,61.55,61.32,61.55,117200.0,54.2629,54.3955,54.1922,54.3955,117200.0
2006-08-29 14:30:00,61.6,61.6,61.39,61.5,49500.0,54.4396,54.4396,54.2541,54.3513,49500.0
2006-08-29 15:00:00,61.5,61.56,61.33,61.37,78700.0,54.3513,54.4043,54.201,54.2364,78700.0
2006-08-29 15:30:00,61.38,61.45,61.38,61.45,81100.0,54.2452,54.3071,54.2452,54.3071,81100.0
2006-08-30 09:30:00,61.6,61.7,61.5,61.6,71200.0,54.4396,54.528,54.3513,54.4396,71200.0
2006-08-30 10:00:00,61.59,61.97,61.59,61.92,83200.0,54.4308,54.7666,54.4308,54.7224,83200.0
2006-08-30 10:30:00,61.92,61.95,61.64,61.7,89500.0,54.7224,54.749,54.475,54.528,89500.0
2006-08-30 11:00:00,61.7,62.0,61.7,61.98,51800.0,54.528,54.7931,54.528,54.7755,51800.0
2006-08-30 11:30:00,61.98,61.98,61.89,61.93,38100.0,54.7755,54.7755,54.6959,54.7313,38100.0
2006-08-30 12:00:00,61.94,61.98,61.92,61.98,35300.0,54.7401,54.7755,54.7224,54.7755,35300.0
2006-08-30 12:30:00,61.98,62.0,61.89,61.94,36600.0,54.7755,54.7931,54.6959,54.7401,36600.0
2006-08-30 13:00:00,61.94,62.0,61.87,61.9,23700.0,54.7401,54.7931,54.6783,54.7048,23700.0
2006-08-30 13:30:00,61.87,61.88,61.62,61.62,116300.0,54.6783,54.6871,54.4573,54.4573,116300.0
2006-08-30 14:00:00,61.62,61.75,61.54,61.65,40100.0,54.4573,54.5722,54.3866,54.4838,40100.0
2006-08-30 14:30:00,61.65,61.65,61.4,61.43,58500.0,54.4838,54.4838,54.2629,54.2894,58500.0
2006-08-30 15:00:00,61.35,61.57,61.35,61.45,48900.0,54.2187,54.4131,54.2187,54.3071,48900.0
2006-08-30 15:30:00,61.45,61.49,61.31,61.4,101800.0,54.3071,54.3424,54.1834,54.2629,101800.0
2006-08-31 09:30:00,61.5,61.65,60.33,60.5,112000.0,54.3513,54.4838,53.3173,53.4675,112000.0
2006-08-31 10:00:00,60.5,60.67,60.1,60.52,158400.0,53.4675,53.6177,53.114,53.4852,158400.0
2006-08-31 10:30:00,60.52,60.81,60.5,60.58,79700.0,53.4852,53.7415,53.4675,53.5382,79700.0
2006-08-31 11:00:00,60.6,60.61,60.47,60.48,68600.0,53.5559,53.5647,53.441,53.4498,68600.0
2006-08-31 11:30:00,60.47,60.54,60.28,60.29,75200.0,53.441,53.5029,53.2731,53.2819,75200.0
2006-08-31 12:00:00,60.29,60.44,60.25,60.44,222600.0,53.2819,53.4145,53.2466,53.4145,222600.0
2006-08-31 12:30:00,60.44,60.74,60.41,60.73,114600.0,53.4145,53.6796,53.388,53.6708,114600.0
2006-08-31 13:00:00,60.74,60.8,60.6,60.73,114100.0,53.6796,53.7326,53.5559,53.6708,114100.0
2006-08-31 13:30:00,60.73,60.8,60.72,60.73,74400.0,53.6708,53.7326,53.6619,53.6708,74400.0
2006-08-31 14:00:00,60.73,60.74,60.42,60.5,78100.0,53.6708,53.6796,53.3968,53.4675,78100.0
2006-08-31 14:30:00,60.5,60.66,60.5,60.66,74200.0,53.4675,53.6089,53.4675,53.6089,74200.0
2006-08-31 15:00:00,60.65,60.89,60.64,60.84,93900.0,53.6001,53.8122,53.5912,53.768,93900.0
2006-08-31 15:30:00,60.85,60.96,60.84,60.88,141700.0,53.7768,53.874,53.768,53.8033,141700.0
2006-09-01 09:30:00,61.29,61.5,60.56,61.42,85100.0,54.1657,54.3513,53.5205,54.2806,85100.0
2006-09-01 10:00:00,61.43,61.49,60.78,60.81,63300.0,54.2894,54.3424,53.715,53.7415,63300.0
2006-09-01 10:30:00,60.84,61.21,60.45,61.18,107300.0,53.768,54.095,53.4233,54.0685,107300.0
2006-09-01 11:00:00,61.18,61.3,61.15,61.27,38200.0,54.0685,54.1745,54.042,54.148,38200.0
2006-09-01 11:30:00,61.27,61.27,61.01,61.04,25900.0,54.148,54.148,53.9182,53.9447,25900.0
2006-09-01 12:00:00,61.02,61.1,60.94,61.08,34400.0,53.9271,53.9978,53.8564,53.9801,34400.0
2006-09-01 12:30:00,61.09,61.15,61.05,61.13,43000.0,53.9889,54.042,53.9536,54.0243,43000.0
2006-09-01 13:00:00,61.13,61.13,60.99,61.03,22500.0,54.0243,54.0243,53.9006,53.9359,22500.0
2006-09-01 13:30:00,61.05,61.45,61.03,61.45,36700.0,53.9536,54.3071,53.9359,54.3071,36700.0
2006-09-01 14:00:00,61.45,61.59,61.33,61.56,67700.0,54.3071,54.4308,54.201,54.4043,67700.0
2006-09-01 14:30:00,61.57,61.6,61.45,61.5,50100.0,54.4131,54.4396,54.3071,54.3513,50100.0
2006-09-01 15:00:00,61.51,61.55,61.4,61.45,48400.0,54.3601,54.3955,54.2629,54.3071,48400.0
2006-09-01 15:30:00,61.45,61.48,61.39,61.44,63000.0,54.3071,54.3336,54.2541,54.2982,63000.0
2006-09-05 09:30:00,61.33,61.65,61.25,61.39,124300.0,54.201,54.4838,54.1303,54.2541,124300.0
2006-09-05 10:00:00,61.39,61.7,61.29,61.29,79400.0,54.2541,54.528,54.1657,54.1657,79400.0
2006-09-05 10:30:00,61.29,61.55,61.26,61.53,76000.0,54.1657,54.3955,54.1392,54.3778,76000.0
2006-09-05 11:00:00,61.54,61.75,61.47,61.5,72900.0,54.3866,54.5722,54.3248,54.3513,72900.0
2006-09-05 11:30:00,61.5,61.77,61.43,61.77,24300.0,54.3513,54.5899,54.2894,54.5899,24300.0
2006-09-05 12:00:00,61.77,61.87,61.57,61.58,77800.0,54.5899,54.6783,54.4131,54.422,77800.0
2006-09-05 12:30:00,61.58,61.59,61.39,61.45,26200.0,54.422,54.4308,54.2541,54.3071,26200.0
2006-09-05 13:00:00,61.45,61.47,61.38,61.44,36300.0,54.3071,54.3248,54.2452,54.2982,36300.0
2006-09-05 13:30:00,61.47,61.64,61.46,61.54,38900.0,54.3248,54.475,54.3159,54.3866,38900.0
2006-09-05 14:00:00,61.53,61.6,61.45,61.57,31000.0,54.3778,54.4396,54.3071,54.4131,31000.0
2006-09-05 14:30:00,61.57,61.75,61.48,61.72,30500.0,54.4131,54.5722,54.3336,54.5457,30500.0
2006-09-05 15:00:00,61.73,61.73,61.5,61.5,30800.0,54.5545,54.5545,54.3513,54.3513,30800.0
2006-09-05 15:30:00,61.5,61.56,61.26,61.38,81000.0,54.3513,54.4043,54.1392,54.2452,81000.0
2006-09-06 09:30:00,61.39,61.84,61.1,61.84,69400.0,54.2541,54.6517,53.9978,54.6517,69400.0
2006-09-06 10:00:00,61.84,61.93,61.34,61.41,53800.0,54.6517,54.7313,54.2099,54.2717,53800.0
2006-09-06 10:30:00,61.41,61.51,61.21,61.4,43900.0,54.2717,54.3601,54.095,54.2629,43900.0
2006-09-06 11:00:00,61.38,61.45,61.35,61.43,41000.0,54.2452,54.3071,54.2187,54.2894,41000.0
2006-09-06 11:30:00,61.4,61.4,60.89,60.9,54800.0,54.2629,54.2629,53.8122,53.821,54800.0
2006-09-06 12:00:00,60.91,61.0,60.88,60.91,75400.0,53.8299,53.9094,53.8033,53.8299,75400.0
2006-09-06 12:30:00,60.9,61.26,60.85,61.25,56900.0,53.821,54.1392,53.7768,54.1303,56900.0
2006-09-06 13:00:00,61.26,61.35,61.18,61.22,38800.0,54.1392,54.2187,54.0685,54.1038,38800.0
2006-09-06 13:30:00,61.25,61.25,61.02,61.05,70000.0,54.1303,54.1303,53.9271,53.9536,70000.0
2006-09-06 14:00:00,61.05,61.11,60.97,60.99,40400.0,53.9536,54.0066,53.8829,53.9006,40400.0
2006-09-06 14:30:00,60.96,61.14,60.87,60.93,30600.0,53.874,54.0331,53.7945,53.8475,30600.0
2006-09-06 15:00:00,60.9,61.0,60.87,60.93,34200.0,53.821,53.9094,53.7945,53.8475,34200.0
2006-09-06 15:30:00,60.93,60.99,60.83,60.93,97100.0,53.8475,53.9006,53.7592,53.8475,97100.0
2006-09-07 09:30:00,61.01,61.01,60.01,60.27,71800.0,53.9182,53.9182,53.0345,53.2642,71800.0
2006-09-07 10:00:00,60.27,60.96,60.15,60.93,53200.0,53.2642,53.874,53.1582,53.8475,53200.0
2006-09-07 10:30:00,60.93,61.07,60.43,60.67,59800.0,53.8475,53.9713,53.4056,53.6177,59800.0
2006-09-07 11:00:00,60.59,60.83,60.55,60.69,51400.0,53.547,53.7592,53.5117,53.6354,51400.0
2006-09-07 11:30:00,60.7,60.81,60.6,60.77,55500.0,53.6443,53.7415,53.5559,53.7061,55500.0
2006-09-07 12:00:00,60.72,60.74,60.37,60.5,25100.0,53.6619,53.6796,53.3526,53.4675,25100.0
2006-09-07 12:30:00,60.5,60.79,60.45,60.77,22800.0,53.4675,53.7238,53.4233,53.7061,22800.0
2006-09-07 13:00:00,60.77,60.79,60.5,60.56,25500.0,53.7061,53.7238,53.4675,53.5205,25500.0
2006-09-07 13:30:00,60.54,60.88,60.5,60.74,16500.0,53.5029,53.8033,53.4675,53.6796,16500.0
2006-09-07 14:00:00,60.73,60.76,60.5,60.58,21200.0,53.6708,53.6973,53.4675,53.5382,21200.0
2006-09-07 14:30:00,60.58,60.68,60.5,60.61,25300.0,53.5382,53.6266,53.4675,53.5647,25300.0
2006-09-07 15:00:00,60.6,60.68,60.5,60.68,33900.0,53.5559,53.6266,53.4675,53.6266,33900.0
2006-09-07 15:30:00,60.68,60.72,60.56,60.62,60200.0,53.6266,53.6619,53.5205,53.5736,60200.0
2006-09-08 09:30:00,60.66,61.57,60.66,61.49,189200.0,53.6089,54.4131,53.6089,54.3424,189200.0
2006-09-08 10:00:00,61.5,61.92,61.41,61.58,131300.0,54.3513,54.7224,54.2717,54.422,131300.0
2006-09-08 10:30:00,61.55,61.7,61.38,61.67,101200.0,54.3955,54.528,54.2452,54.5015,101200.0
2006-09-08 11:00:00,61.67,61.76,61.31,61.35,111300.0,54.5015,54.581,54.1834,54.2187,111300.0
2006-09-08 11:30:00,61.37,61.6,61.37,61.41,85700.0,54.2364,54.4396,54.2364,54.2717,85700.0
2006-09-08 12:00:00,61.45,61.53,61.34,61.34,49000.0,54.3071,54.3778,54.2099,54.2099,49000.0
2006-09-08 12:30:00,61.35,61.48,61.34,61.48,47700.0,54.2187,54.3336,54.2099,54.3336,47700.0
2006-09-08 13:00:00,61.49,61.52,61.41,61.43,33900.0,54.3424,54.3689,54.2717,54.2894,33900.0
2006-09-08 13:30:00,61.43,61.62,61.37,61.62,91800.0,54.2894,54.4573,54.2364,54.4573,91800.0
2006-09-08 14:00:00,61.64,61.66,61.44,61.57,88500.0,54.475,54.4927,54.2982,54.4131,88500.0
2006-09-08 14:30:00,61.58,61.58,61.27,61.35,56800.0,54.422,54.422,54.148,54.2187,56800.0
2006-09-08 15:00:00,61.33,61.48,61.25,61.45,62200.0,54.201,54.3336,54.1303,54.3071,62200.0
2006-09-08 15:30:00,61.44,61.51,61.35,61.36,74300.0,54.2982,54.3601,54.2187,54.2275,74300.0
2006-09-11 09:30:00,61.46,61.6,61.1,61.49,55000.0,54.3159,54.4396,53.9978,54.3424,55000.0
2006-09-11 10:00:00,61.57,61.92,61.57,61.63,63800.0,54.4131,54.7224,54.4131,54.4662,63800.0
2006-09-11 10:30:00,61.66,61.99,61.6,61.99,80700.0,54.4927,54.7843,54.4396,54.7843,80700.0
2006-09-11 11:00:00,61.99,62.19,61.97,62.02,84500.0,54.7843,54.9611,54.7666,54.8108,84500.0
2006-09-11 11:30:00,62.02,62.26,61.95,62.26,72800.0,54.8108,55.0229,54.749,55.0229,72800.0
2006-09-11 12:00:00,62.28,62.95,62.28,62.74,128100.0,55.0406,55.6327,55.0406,55.4471,128100.0
2006-09-11 12:30:00,62.74,62.79,62.57,62.74,65000.0,55.4471,55.4913,55.2969,55.4471,65000.0
2006-09-11 13:00:00,62.72,62.93,62.68,62.88,114400.0,55.4295,55.615,55.3941,55.5709,114400.0
2006-09-11 13:30:00,62.87,62.92,62.7,62.76,100600.0,55.562,55.6062,55.4118,55.4648,100600.0
2006-09-11 14:00:00,62.78,62.86,62.63,62.78,63400.0,55.4825,55.5532,55.3499,55.4825,63400.0
2006-09-11 14:30:00,62.78,62.85,62.69,62.85,42900.0,55.4825,55.5443,55.4029,55.5443,42900.0
2006-09-11 15:00:00,62.81,62.84,62.5,62.58,47100.0,55.509,55.5355,55.235,55.3057,47100.0
2006-09-11 15:30:00,62.6,62.68,62.54,62.61,86100.0,55.3234,55.3941,55.2704,55.3322,86100.0
2006-09-12 09:30:00,62.47,64.4,62.47,64.05,233800.0,55.2085,56.9142,55.2085,56.6049,233800.0
2006-09-12 10:00:00,64.02,64.45,63.98,64.35,192200.0,56.5783,56.9584,56.543,56.87,192200.0
2006-09-12 10:30:00,64.33,64.45,64.14,64.22,180200.0,56.8523,56.9584,56.6844,56.7551,180200.0
2006-09-12 11:00:00,64.23,64.26,63.91,64.07,216700.0,56.7639,56.7904,56.4811,56.6225,216700.0
2006-09-12 11:30:00,64.09,64.5,64.08,64.3,121900.0,56.6402,57.0026,56.6314,56.8258,121900.0
2006-09-12 12:00:00,64.27,64.32,63.91,64.26,78700.0,56.7993,56.8435,56.4811,56.7904,78700.0
2006-09-12 12:30:00,64.26,64.33,64.11,64.25,69800.0,56.7904,56.8523,56.6579,56.7816,69800.0
2006-09-12 13:00:00,64.25,64.34,64.24,64.34,58400.0,56.7816,56.8611,56.7728,56.8611,58400.0
2006-09-12 13:30:00,64.36,64.67,64.35,64.59,88200.0,56.8788,57.1528,56.87,57.0821,88200.0
2006-09-12 14:00:00,64.57,64.62,64.29,64.59,130100.0,57.0644,57.1086,56.817,57.0821,130100.0
2006-09-12 14:30:00,64.59,64.88,64.59,64.85,117500.0,57.0821,57.3384,57.0821,57.3119,117500.0
2006-09-12 15:00:00,64.84,65.1,64.65,65.1,301400.0,57.303,57.5328,57.1351,57.5328,301400.0
2006-09-12 15:30:00,65.1,65.1,64.58,64.9,385600.0,57.5328,57.5328,57.0733,57.3561,385600.0
2006-09-13 09:30:00,65.6,66.3,65.5,65.92,369300.0,57.9747,58.5933,57.8863,58.2575,369300.0
2006-09-13 10:00:00,65.93,66.14,65.91,66.01,222800.0,58.2663,58.4519,58.2487,58.337,222800.0
2006-09-13 10:30:00,66.02,66.05,65.53,65.93,136800.0,58.3459,58.3724,57.9128,58.2663,136800.0
2006-09-13 11:00:00,65.95,66.0,65.64,65.68,95300.0,58.284,58.3282,58.01,58.0454,95300.0
2006-09-13 11:30:00,65.69,65.98,65.58,65.71,102400.0,58.0542,58.3105,57.957,58.0719,102400.0
2006-09-13 12:00:00,65.66,65.7,65.42,65.52,111500.0,58.0277,58.0631,57.8156,57.904,111500.0
2006-09-13 12:30:00,65.54,65.73,65.42,65.7,89300.0,57.9217,58.0896,57.8156,58.0631,89300.0
2006-09-13 13:00:00,65.67,65.91,65.67,65.88,90800.0,58.0366,58.2487,58.0366,58.2221,90800.0
2006-09-13 13:30:00,65.88,65.9,65.56,65.65,58800.0,58.2221,58.2398,57.9393,58.0189,58800.0
2006-09-13 14:00:00,65.65,65.8,65.55,65.56,87400.0,58.0189,58.1514,57.9305,57.9393,87400.0
2006-09-13 14:30:00,65.57,65.6,65.43,65.5,259500.0,57.9482,57.9747,57.8244,57.8863,259500.0
2006-09-13 15:00:00,65.5,65.52,65.19,65.19,122300.0,57.8863,57.904,57.6123,57.6123,122300.0
2006-09-13 15:30:00,65.2,65.56,65.19,65.44,138300.0,57.6212,57.9393,57.6123,57.8333,138300.0
2006-09-14 09:30:00,65.0,65.25,64.16,64.67,205000.0,57.4444,57.6654,56.7021,57.1528,205000.0
2006-09-14 10:00:00,64.65,65.11,64.63,64.9,138500.0,57.1351,57.5416,57.1174,57.3561,138500.0
2006-09-14 10:30:00,64.9,65.18,64.78,65.18,52400.0,57.3561,57.6035,57.25,57.6035,52400.0
2006-09-14 11:00:00,65.19,65.19,64.95,64.99,74500.0,57.6123,57.6123,57.4002,57.4356,74500.0
2006-09-14 11:30:00,65.0,65.0,64.87,64.94,37400.0,57.4444,57.4444,57.3295,57.3914,37400.0
2006-09-14 12:00:00,64.94,65.44,64.89,65.43,111300.0,57.3914,57.8333,57.3472,57.8244,111300.0
2006-09-14 12:30:00,65.44,65.47,65.3,65.31,37700.0,57.8333,57.8598,57.7096,57.7184,37700.0
2006-09-14 13:00:00,65.28,65.34,65.18,65.34,42800.0,57.6919,57.7449,57.6035,57.7449,42800.0
2006-09-14 13:30:00,65.32,65.69,65.32,65.65,84100.0,57.7272,58.0542,57.7272,58.0189,84100.0
2006-09-14 14:00:00,65.62,66.13,65.58,65.92,124300.0,57.9924,58.4431,57.957,58.2575,124300.0
2006-09-14 14:30:00,65.92,65.98,65.68,65.93,119600.0,58.2575,58.3105,58.0454,58.2663,119600.0
2006-09-14 15:00:00,65.93,65.96,65.57,65.59,142700.0,58.2663,58.2928,57.9482,57.9658,142700.0
2006-09-14 15:30:00,65.6,65.94,65.58,65.77,239200.0,57.9747,58.2752,57.957,58.1249,239200.0
2006-09-15 09:30:00,66.43,66.43,66.05,66.14,238700.0,58.7082,58.7082,58.3724,58.4519,238700.0
2006-09-15 10:00:00,66.17,66.2,65.97,66.14,161100.0,58.4784,58.5049,58.3017,58.4519,161100.0
2006-09-15 10:30:00,66.11,66.21,66.07,66.14,42800.0,58.4254,58.5138,58.3901,58.4519,42800.0
2006-09-15 11:00:00,66.1,66.17,66.01,66.05,56200.0,58.4166,58.4784,58.337,58.3724,56200.0
2006-09-15 11:30:00,66.05,66.1,66.03,66.06,94700.0,58.3724,58.4166,58.3547,58.3812,94700.0
2006-09-15 12:00:00,66.05,66.1,66.02,66.07,63200.0,58.3724,58.4166,58.3459,58.3901,63200.0
2006-09-15 12:30:00,66.05,66.09,66.03,66.04,62300.0,58.3724,58.4077,58.3547,58.3635,62300.0
2006-09-15 13:00:00,66.04,66.24,66.04,66.13,78500.0,58.3635,58.5403,58.3635,58.4431,78500.0
2006-09-15 13:30:00,66.12,66.33,66.08,66.29,132100.0,58.4342,58.6198,58.3989,58.5845,132100.0
2006-09-15 14:00:00,66.29,66.39,66.13,66.13,101200.0,58.5845,58.6729,58.4431,58.4431,101200.0
2006-09-15 14:30:00,66.15,66.24,65.97,66.24,106600.0,58.4608,58.5403,58.3017,58.5403,106600.0
2006-09-15 15:00:00,66.24,66.35,66.13,66.18,140600.0,58.5403,58.6375,58.4431,58.4873,140600.0
2006-09-15 15:30:00,66.18,66.27,66.02,66.1,163300.0,58.4873,58.5668,58.3459,58.4166,163300.0
2006-09-18 09:30:00,66.25,66.86,66.2,66.73,167900.0,58.5491,59.0882,58.5049,58.9733,167900.0
2006-09-18 10:00:00,66.72,66.72,66.2,66.46,122900.0,58.9645,58.9645,58.5049,58.7347,122900.0
2006-09-18 10:30:00,66.5,66.57,66.23,66.24,95400.0,58.7701,58.8319,58.5315,58.5403,95400.0
2006-09-18 11:00:00,66.23,66.38,65.91,66.33,133200.0,58.5315,58.664,58.2487,58.6198,133200.0
2006-09-18 11:30:00,66.38,66.53,66.18,66.29,61700.0,58.664,58.7966,58.4873,58.5845,61700.0
2006-09-18 12:00:00,66.29,66.3,65.87,65.91,73400.0,58.5845,58.5933,58.2133,58.2487,73400.0
2006-09-18 12:30:00,65.91,66.04,65.37,65.6,178400.0,58.2487,58.3635,57.7714,57.9747,178400.0
2006-09-18 13:00:00,65.6,65.97,65.55,65.97,69500.0,57.9747,58.3017,57.9305,58.3017,69500.0
2006-09-18 13:30:00,65.97,65.97,65.71,65.88,89900.0,58.3017,58.3017,58.0719,58.2221,89900.0
2006-09-18 14:00:00,65.87,65.97,65.55,65.55,127100.0,58.2133,58.3017,57.9305,57.9305,127100.0
2006-09-18 14:30:00,65.56,65.91,65.49,65.89,100400.0,57.9393,58.2487,57.8775,58.231,100400.0
2006-09-18 15:00:00,65.87,65.94,65.57,65.85,104400.0,58.2133,58.2752,57.9482,58.1956,104400.0
2006-09-18 15:30:00,65.86,66.06,65.84,65.94,192200.0,58.2045,58.3812,58.1868,58.2752,192200.0
2006-09-19 09:30:00,66.5,66.99,66.21,66.55,139900.0,58.7701,59.2031,58.5138,58.8143,139900.0
2006-09-19 10:00:00,66.55,67.28,66.55,67.28,141900.0,58.8143,59.4594,58.8143,59.4594,141900.0
2006-09-19 10:30:00,67.28,67.29,66.68,66.68,139200.0,59.4594,59.4682,58.9291,58.9291,139200.0
2006-09-19 11:00:00,66.6,67.44,66.6,67.43,106700.0,58.8584,59.6008,58.8584,59.592,106700.0
2006-09-19 11:30:00,67.43,67.46,67.26,67.44,138400.0,59.592,59.6185,59.4417,59.6008,138400.0
2006-09-19 12:00:00,67.44,67.81,67.44,67.77,125900.0,59.6008,59.9278,59.6008,59.8924,125900.0
2006-09-19 12:30:00,67.74,68.0,67.7,67.96,152200.0,59.8659,60.0957,59.8306,60.0604,152200.0
2006-09-19 13:00:00,67.96,67.98,67.45,67.67,106400.0,60.0604,60.078,59.6096,59.8041,106400.0
2006-09-19 13:30:00,67.67,67.67,67.38,67.45,61600.0,59.8041,59.8041,59.5478,59.6096,61600.0
2006-09-19 14:00:00,67.43,67.56,67.24,67.41,167100.0,59.592,59.7069,59.4241,59.5743,167100.0
2006-09-19 14:30:00,67.41,67.44,67.26,67.26,106100.0,59.5743,59.6008,59.4417,59.4417,106100.0
2006-09-19 15:00:00,67.26,67.26,66.87,67.18,143000.0,59.4417,59.4417,59.0971,59.371,143000.0
2006-09-19 15:30:00,67.17,67.36,67.17,67.27,153700.0,59.3622,59.5301,59.3622,59.4506,153700.0
2006-09-20 09:30:00,67.25,67.25,66.9,67.19,92000.0,59.4329,59.4329,59.1236,59.3799,92000.0
2006-09-20 10:00:00,67.22,67.35,67.07,67.28,289300.0,59.4064,59.5213,59.2738,59.4594,289300.0
2006-09-20 10:30:00,67.26,67.29,66.96,67.23,126700.0,59.4417,59.4682,59.1766,59.4152,126700.0
2006-09-20 11:00:00,67.21,67.25,67.06,67.22,65200.0,59.3975,59.4329,59.265,59.4064,65200.0
2006-09-20 11:30:00,67.22,67.22,67.14,67.18,58200.0,59.4064,59.4064,59.3357,59.371,58200.0
2006-09-20 12:00:00,67.19,67.4,67.18,67.39,69600.0,59.3799,59.5655,59.371,59.5566,69600.0
2006-09-20 12:30:00,67.4,67.47,67.31,67.39,89600.0,59.5655,59.6273,59.4859,59.5566,89600.0
2006-09-20 13:00:00,67.39,67.55,67.34,67.54,50000.0,59.5566,59.698,59.5124,59.6892,50000.0
2006-09-20 13:30:00,67.55,67.7,67.41,67.7,136100.0,59.698,59.8306,59.5743,59.8306,136100.0
2006-09-20 14:00:00,67.71,68.12,67.47,67.77,139700.0,59.8394,60.2018,59.6273,59.8924,139700.0
2006-09-20 14:30:00,67.78,68.13,67.74,68.13,95700.0,59.9013,60.2106,59.8659,60.2106,95700.0
2006-09-20 15:00:00,68.11,68.15,67.88,67.98,104500.0,60.1929,60.2283,59.9897,60.078,104500.0
2006-09-20 15:30:00,67.94,68.14,67.91,67.94,178300.0,60.0427,60.2194,60.0162,60.0427,178300.0
2006-09-21 09:30:00,68.24,68.24,67.11,67.28,192500.0,60.3078,60.3078,59.3092,59.4594,192500.0
2006-09-21 10:00:00,67.26,67.51,67.17,67.23,141300.0,59.4417,59.6627,59.3622,59.4152,141300.0
2006-09-21 10:30:00,67.24,67.73,67.2,67.69,172900.0,59.4241,59.8571,59.3887,59.8217,172900.0
2006-09-21 11:00:00,67.68,67.7,67.36,67.5,133900.0,59.8129,59.8306,59.5301,59.6538,133900.0
2006-09-21 11:30:00,67.48,67.71,67.42,67.71,76500.0,59.6362,59.8394,59.5831,59.8394,76500.0
2006-09-21 12:00:00,67.68,68.0,67.6,67.68,127300.0,59.8129,60.0957,59.7422,59.8129,127300.0
2006-09-21 12:30:00,67.68,67.69,67.3,67.31,105200.0,59.8129,59.8217,59.4771,59.4859,105200.0
2006-09-21 13:00:00,67.31,67.35,67.03,67.19,126100.0,59.4859,59.5213,59.2385,59.3799,126100.0
2006-09-21 13:30:00,67.2,67.63,67.16,67.62,108500.0,59.3887,59.7687,59.3534,59.7599,108500.0
2006-09-21 14:00:00,67.62,67.62,67.31,67.31,188900.0,59.7599,59.7599,59.4859,59.4859,188900.0
2006-09-21 14:30:00,67.31,67.6,67.3,67.46,81900.0,59.4859,59.7422,59.4771,59.6185,81900.0
2006-09-21 15:00:00,67.46,67.63,67.32,67.45,121700.0,59.6185,59.7687,59.4948,59.6096,121700.0
2006-09-21 15:30:00,67.46,67.71,67.33,67.5,180500.0,59.6185,59.8394,59.5036,59.6538,180500.0
2006-09-22 09:30:00,67.4,67.85,66.62,66.69,73600.0,59.5655,59.9631,58.8761,58.938,73600.0
2006-09-22 10:00:00,66.7,66.77,66.11,66.47,170500.0,58.9468,59.0087,58.4254,58.7436,170500.0
2006-09-22 10:30:00,66.55,66.64,65.95,65.97,108000.0,58.8143,58.8938,58.284,58.3017,108000.0
2006-09-22 11:00:00,65.97,66.22,65.82,66.22,113900.0,58.3017,58.5226,58.1691,58.5226,113900.0
2006-09-22 11:30:00,66.22,66.62,66.22,66.24,36000.0,58.5226,58.8761,58.5226,58.5403,36000.0
2006-09-22 12:00:00,66.2,66.24,65.66,65.7,106200.0,58.5049,58.5403,58.0277,58.0631,106200.0
2006-09-22 12:30:00,65.69,65.98,65.66,65.79,71100.0,58.0542,58.3105,58.0277,58.1426,71100.0
2006-09-22 13:00:00,65.8,65.84,65.54,65.68,102100.0,58.1514,58.1868,57.9217,58.0454,102100.0
2006-09-22 13:30:00,65.69,65.82,65.62,65.78,65800.0,58.0542,58.1691,57.9924,58.1338,65800.0
2006-09-22 14:00:00,65.78,65.79,65.67,65.7,52500.0,58.1338,58.1426,58.0366,58.0631,52500.0
2006-09-22 14:30:00,65.69,65.7,65.45,65.48,77800.0,58.0542,58.0631,57.8421,57.8686,77800.0
2006-09-22 15:00:00,65.46,65.52,65.44,65.5,139600.0,57.851,57.904,57.8333,57.8863,139600.0
2006-09-22 15:30:00,65.49,65.74,65.34,65.39,184400.0,57.8775,58.0984,57.7449,57.7891,184400.0
2006-09-25 09:30:00,65.6,66.29,65.6,66.05,144900.0,57.9747,58.5845,57.9747,58.3724,144900.0
2006-09-25 10:00:00,66.07,66.32,65.83,65.83,128300.0,58.3901,58.611,58.178,58.178,128300.0
2006-09-25 10:30:00,65.83,65.99,65.75,65.89,180600.0,58.178,58.3194,58.1073,58.231,180600.0
2006-09-25 11:00:00,65.92,66.22,65.88,66.18,92300.0,58.2575,58.5226,58.2221,58.4873,92300.0
2006-09-25 11:30:00,66.18,66.47,66.16,66.27,80600.0,58.4873,58.7436,58.4696,58.5668,80600.0
2006-09-25 12:00:00,66.26,66.47,66.03,66.05,60400.0,58.558,58.7436,58.3547,58.3724,60400.0
2006-09-25 12:30:00,66.06,66.11,66.0,66.0,52300.0,58.3812,58.4254,58.3282,58.3282,52300.0
2006-09-25 13:00:00,66.04,66.48,66.01,66.32,54800.0,58.3635,58.7524,58.337,58.611,54800.0
2006-09-25 13:30:00,66.32,66.36,66.05,66.17,38600.0,58.611,58.6463,58.3724,58.4784,38600.0
2006-09-25 14:00:00,66.18,66.44,66.13,66.34,54900.0,58.4873,58.717,58.4431,58.6287,54900.0
2006-09-25 14:30:00,66.35,66.59,66.33,66.59,61000.0,58.6375,58.8496,58.6198,58.8496,61000.0
2006-09-25 15:00:00,66.59,66.77,66.57,66.74,64500.0,58.8496,59.0087,58.8319,58.9822,64500.0
2006-09-25 15:30:00,66.74,66.96,66.74,66.84,156000.0,58.9822,59.1766,58.9822,59.0706,156000.0
2006-09-26 09:30:00,66.7,66.7,66.17,66.24,71500.0,58.9468,58.9468,58.4784,58.5403,71500.0
2006-09-26 10:00:00,66.24,66.51,66.23,66.46,120700.0,58.5403,58.7789,58.5315,58.7347,120700.0
2006-09-26 10:30:00,66.44,66.5,65.95,65.97,116400.0,58.717,58.7701,58.284,58.3017,116400.0
2006-09-26 11:00:00,66.0,66.33,65.76,66.11,109500.0,58.3282,58.6198,58.1161,58.4254,109500.0
2006-09-26 11:30:00,66.17,66.56,66.15,66.39,104500.0,58.4784,58.8231,58.4608,58.6729,104500.0
2006-09-26 12:00:00,66.38,66.56,66.31,66.45,78400.0,58.664,58.8231,58.6022,58.7259,78400.0
2006-09-26 12:30:00,66.44,66.74,66.41,66.71,128300.0,58.717,58.9822,58.6905,58.9557,128300.0
2006-09-26 13:00:00,66.68,66.84,66.49,66.84,46700.0,58.9291,59.0706,58.7612,59.0706,46700.0
2006-09-26 13:30:00,66.81,66.83,66.6,66.6,25900.0,59.044,59.0617,58.8584,58.8584,25900.0
2006-09-26 14:00:00,66.59,66.61,66.42,66.44,56000.0,58.8496,58.8673,58.6994,58.717,56000.0
2006-09-26 14:30:00,66.45,66.62,66.37,66.39,61900.0,58.7259,58.8761,58.6552,58.6729,61900.0
2006-09-26 15:00:00,66.37,66.48,66.26,66.37,66300.0,58.6552,58.7524,58.558,58.6552,66300.0
2006-09-26 15:30:00,66.39,66.4,66.24,66.27,114300.0,58.6729,58.6817,58.5403,58.5668,114300.0
2006-09-27 09:30:00,66.5,66.65,65.77,66.43,123100.0,58.7701,58.9026,58.1249,58.7082,123100.0
2006-09-27 10:00:00,66.43,66.49,65.42,65.48,130400.0,58.7082,58.7612,57.8156,57.8686,130400.0
2006-09-27 10:30:00,65.48,66.07,65.48,65.77,137300.0,57.8686,58.3901,57.8686,58.1249,137300.0
2006-09-27 11:00:00,65.77,66.36,65.77,66.15,110300.0,58.1249,58.6463,58.1249,58.4608,110300.0
2006-09-27 11:30:00,66.15,66.47,66.14,66.23,129400.0,58.4608,58.7436,58.4519,58.5315,129400.0
2006-09-27 12:00:00,66.22,66.35,66.08,66.29,40400.0,58.5226,58.6375,58.3989,58.5845,40400.0
2006-09-27 12:30:00,66.31,66.51,66.31,66.5,28700.0,58.6022,58.7789,58.6022,58.7701,28700.0
2006-09-27 13:00:00,66.5,66.51,66.32,66.36,44300.0,58.7701,58.7789,58.611,58.6463,44300.0
2006-09-27 13:30:00,66.36,66.37,66.1,66.1,45700.0,58.6463,58.6552,58.4166,58.4166,45700.0
2006-09-27 14:00:00,66.11,66.26,65.93,66.22,51000.0,58.4254,58.558,58.2663,58.5226,51000.0
2006-09-27 14:30:00,66.23,66.23,65.99,66.1,31400.0,58.5315,58.5315,58.3194,58.4166,31400.0
2006-09-27 15:00:00,66.08,66.24,65.93,65.94,84700.0,58.3989,58.5403,58.2663,58.2752,84700.0
2006-09-27 15:30:00,65.93,66.3,65.92,66.23,94500.0,58.2663,58.5933,58.2575,58.5315,94500.0
2006-09-28 09:30:00,66.51,66.59,65.8,65.93,48600.0,58.7789,58.8496,58.1514,58.2663,48600.0
2006-09-28 10:00:00,65.9,66.08,65.72,65.97,35800.0,58.2398,58.3989,58.0807,58.3017,35800.0
2006-09-28 10:30:00,65.97,66.17,65.91,66.0,101700.0,58.3017,58.4784,58.2487,58.3282,101700.0
2006-09-28 11:00:00,65.98,65.98,65.71,65.84,72600.0,58.3105,58.3105,58.0719,58.1868,72600.0
2006-09-28 11:30:00,65.84,65.96,65.83,65.86,51500.0,58.1868,58.2928,58.178,58.2045,51500.0
2006-09-28 12:00:00,65.87,66.02,65.81,65.99,49300.0,58.2133,58.3459,58.1603,58.3194,49300.0
2006-09-28 12:30:00,65.99,66.02,65.81,66.01,41300.0,58.3194,58.3459,58.1603,58.337,41300.0
2006-09-28 13:00:00,66.02,66.04,65.9,65.93,68200.0,58.3459,58.3635,58.2398,58.2663,68200.0
2006-09-28 13:30:00,65.93,66.08,65.93,65.97,43300.0,58.2663,58.3989,58.2663,58.3017,43300.0
2006-09-28 14:00:00,65.99,66.07,65.85,65.85,62500.0,58.3194,58.3901,58.1956,58.1956,62500.0
2006-09-28 14:30:00,65.85,65.92,65.8,65.82,64500.0,58.1956,58.2575,58.1514,58.1691,64500.0
2006-09-28 15:00:00,65.8,66.0,65.8,65.91,48200.0,58.1514,58.3282,58.1514,58.2487,48200.0
2006-09-28 15:30:00,65.91,66.01,65.82,66.01,86800.0,58.2487,58.337,58.1691,58.337,86800.0
2006-09-29 09:30:00,66.17,66.36,65.5,65.51,67000.0,58.4784,58.6463,57.8863,57.8951,67000.0
2006-09-29 10:00:00,65.52,65.55,64.6,65.29,274700.0,57.904,57.9305,57.0909,57.7007,274700.0
2006-09-29 10:30:00,65.29,65.33,65.06,65.31,138500.0,57.7007,57.7361,57.4975,57.7184,138500.0
2006-09-29 11:00:00,65.29,65.37,64.99,65.02,80200.0,57.7007,57.7714,57.4356,57.4621,80200.0
2006-09-29 11:30:00,65.02,65.48,65.0,65.42,118300.0,57.4621,57.8686,57.4444,57.8156,118300.0
2006-09-29 12:00:00,65.42,65.48,65.31,65.43,40500.0,57.8156,57.8686,57.7184,57.8244,40500.0
2006-09-29 12:30:00,65.42,65.61,65.4,65.61,61700.0,57.8156,57.9835,57.7979,57.9835,61700.0
2006-09-29 13:00:00,65.61,65.78,65.6,65.6,87800.0,57.9835,58.1338,57.9747,57.9747,87800.0
2006-09-29 13:30:00,65.59,65.75,65.53,65.7,92100.0,57.9658,58.1073,57.9128,58.0631,92100.0
2006-09-29 14:00:00,65.71,65.99,65.71,65.9,60800.0,58.0719,58.3194,58.0719,58.2398,60800.0
2006-09-29 14:30:00,65.9,66.06,65.85,66.06,43200.0,58.2398,58.3812,58.1956,58.3812,43200.0
2006-09-29 15:00:00,66.05,66.26,66.04,66.21,83500.0,58.3724,58.558,58.3635,58.5138,83500.0
2006-09-29 15:30:00,66.2,66.26,66.01,66.03,159700.0,58.5049,58.558,58.337,58.3547,159700.0
2006-10-02 09:30:00,66.27,66.45,65.8,66.27,168600.0,58.5668,58.7259,58.1514,58.5668,168600.0
2006-10-02 10:00:00,66.27,66.6,66.13,66.46,77000.0,58.5668,58.8584,58.4431,58.7347,77000.0
2006-10-02 10:30:00,66.49,66.85,66.34,66.78,90300.0,58.7612,59.0794,58.6287,59.0175,90300.0
2006-10-02 11:00:00,66.78,66.96,66.44,66.67,74100.0,59.0175,59.1766,58.717,58.9203,74100.0
2006-10-02 11:30:00,66.68,66.72,66.4,66.4,50900.0,58.9291,58.9645,58.6817,58.6817,50900.0
2006-10-02 12:00:00,66.37,66.44,66.32,66.37,66900.0,58.6552,58.717,58.611,58.6552,66900.0
2006-10-02 12:30:00,66.38,66.5,66.3,66.45,68800.0,58.664,58.7701,58.5933,58.7259,68800.0
2006-10-02 13:00:00,66.43,66.63,66.36,66.63,41500.0,58.7082,58.885,58.6463,58.885,41500.0
2006-10-02 13:30:00,66.63,66.65,66.34,66.37,36100.0,58.885,58.9026,58.6287,58.6552,36100.0
2006-10-02 14:00:00,66.38,66.46,66.32,66.35,40900.0,58.664,58.7347,58.611,58.6375,40900.0
2006-10-02 14:30:00,66.35,66.44,66.33,66.38,38700.0,58.6375,58.717,58.6198,58.664,38700.0
2006-10-02 15:00:00,66.41,66.53,66.33,66.53,54300.0,58.6905,58.7966,58.6198,58.7966,54300.0
2006-10-02 15:30:00,66.52,66.56,66.4,66.42,62800.0,58.7877,58.8231,58.6817,58.6994,62800.0
2006-10-03 09:30:00,66.67,67.2,66.59,66.89,124900.0,58.9203,59.3887,58.8496,59.1147,124900.0
2006-10-03 10:00:00,66.89,66.91,65.84,66.45,131200.0,59.1147,59.1324,58.1868,58.7259,131200.0
2006-10-03 10:30:00,66.46,66.46,65.87,65.99,79900.0,58.7347,58.7347,58.2133,58.3194,79900.0
2006-10-03 11:00:00,65.99,66.0,65.48,65.67,144300.0,58.3194,58.3282,57.8686,58.0366,144300.0
2006-10-03 11:30:00,65.7,66.16,65.66,65.97,75700.0,58.0631,58.4696,58.0277,58.3017,75700.0
2006-10-03 12:00:00,65.95,66.51,65.89,66.48,54300.0,58.284,58.7789,58.231,58.7524,54300.0
2006-10-03 12:30:00,66.49,66.75,66.49,66.73,135700.0,58.7612,58.991,58.7612,58.9733,135700.0
2006-10-03 13:00:00,66.73,66.97,66.72,66.97,109200.0,58.9733,59.1854,58.9645,59.1854,109200.0
2006-10-03 13:30:00,66.94,67.2,66.86,67.1,108100.0,59.1589,59.3887,59.0882,59.3003,108100.0
2006-10-03 14:00:00,67.14,67.42,67.0,67.17,127200.0,59.3357,59.5831,59.212,59.3622,127200.0
2006-10-03 14:30:00,67.17,67.41,67.17,67.35,138400.0,59.3622,59.5743,59.3622,59.5213,138400.0
2006-10-03 15:00:00,67.35,67.53,67.34,67.42,141200.0,59.5213,59.6803,59.5124,59.5831,141200.0
2006-10-03 15:30:00,67.45,67.47,67.14,67.15,162000.0,59.6096,59.6273,59.3357,59.3445,162000.0
2006-10-04 09:30:00,67.3,67.3,66.59,66.64,113000.0,59.4771,59.4771,58.8496,58.8938,113000.0
2006-10-04 10:00:00,66.63,66.85,66.39,66.42,121600.0,58.885,59.0794,58.6729,58.6994,121600.0
2006-10-04 10:30:00,66.42,66.96,66.41,66.87,166900.0,58.6994,59.1766,58.6905,59.0971,166900.0
2006-10-04 11:00:00,66.87,67.0,66.77,66.97,193000.0,59.0971,59.212,59.0087,59.1854,193000.0
2006-10-04 11:30:00,66.96,67.33,66.96,67.1,96700.0,59.1766,59.5036,59.1766,59.3003,96700.0
2006-10-04 12:00:00,67.09,67.19,67.02,67.1,106600.0,59.2915,59.3799,59.2296,59.3003,106600.0
2006-10-04 12:30:00,67.09,67.29,67.09,67.2,88200.0,59.2915,59.4682,59.2915,59.3887,88200.0
2006-10-04 13:00:00,67.2,67.27,67.15,67.23,71100.0,59.3887,59.4506,59.3445,59.4152,71100.0
2006-10-04 13:30:00,67.23,67.32,67.2,67.27,93900.0,59.4152,59.4948,59.3887,59.4506,93900.0
2006-10-04 14:00:00,67.29,67.65,67.25,67.55,70400.0,59.4682,59.7864,59.4329,59.698,70400.0
2006-10-04 14:30:00,67.56,68.0,67.51,67.86,104600.0,59.7069,60.0957,59.6627,59.972,104600.0
2006-10-04 15:00:00,67.83,67.92,67.7,67.73,89600.0,59.9455,60.025,59.8306,59.8571,89600.0
2006-10-04 15:30:00,67.71,67.97,67.64,67.97,211100.0,59.8394,60.0692,59.7776,60.0692,211100.0
2006-10-05 09:30:00,67.8,67.9,67.4,67.48,150300.0,59.919,60.0073,59.5655,59.6362,150300.0
2006-10-05 10:00:00,67.49,67.82,67.49,67.65,131500.0,59.645,59.9366,59.645,59.7864,131500.0
2006-10-05 10:30:00,67.65,68.0,67.56,67.91,104700.0,59.7864,60.0957,59.7069,60.0162,104700.0
2006-10-05 11:00:00,67.92,68.12,67.88,68.0,101600.0,60.025,60.2018,59.9897,60.0957,101600.0
2006-10-05 11:30:00,67.99,68.18,67.98,68.0,114400.0,60.0869,60.2548,60.078,60.0957,114400.0
2006-10-05 12:00:00,68.0,68.22,67.96,68.15,105200.0,60.0957,60.2901,60.0604,60.2283,105200.0
2006-10-05 12:30:00,68.13,68.16,67.72,67.72,71000.0,60.2106,60.2371,59.8483,59.8483,71000.0
2006-10-05 13:00:00,67.71,67.99,67.44,67.9,85400.0,59.8394,60.0869,59.6008,60.0073,85400.0
2006-10-05 13:30:00,67.9,67.9,67.74,67.78,98300.0,60.0073,60.0073,59.8659,59.9013,98300.0
2006-10-05 14:00:00,67.78,67.88,67.68,67.75,151400.0,59.9013,59.9897,59.8129,59.8748,151400.0
2006-10-05 14:30:00,67.75,68.02,67.75,68.02,93000.0,59.8748,60.1134,59.8748,60.1134,93000.0
2006-10-05 15:00:00,68.01,68.08,67.92,67.95,121100.0,60.1046,60.1664,60.025,60.0515,121100.0
2006-10-05 15:30:00,67.95,68.01,67.88,67.9,274300.0,60.0515,60.1046,59.9897,60.0073,274300.0
2006-10-06 09:30:00,67.91,68.02,66.91,66.91,211800.0,60.0162,60.1134,59.1324,59.1324,211800.0
2006-10-06 10:00:00,66.92,67.0,66.69,66.69,110400.0,59.1413,59.212,58.938,58.938,110400.0
2006-10-06 10:30:00,66.68,66.89,66.64,66.79,168400.0,58.9291,59.1147,58.8938,59.0264,168400.0
2006-10-06 11:00:00,66.79,66.9,66.65,66.8,71200.0,59.0264,59.1236,58.9026,59.0352,71200.0
2006-10-06 11:30:00,66.8,66.86,66.28,66.29,94600.0,59.0352,59.0882,58.5756,58.5845,94600.0
2006-10-06 12:00:00,66.34,66.34,66.2,66.27,111900.0,58.6287,58.6287,58.5049,58.5668,111900.0
2006-10-06 12:30:00,66.28,66.31,66.11,66.29,111000.0,58.5756,58.6022,58.4254,58.5845,111000.0
2006-10-06 13:00:00,66.28,66.46,66.25,66.39,150300.0,58.5756,58.7347,58.5491,58.6729,150300.0
2006-10-06 13:30:00,66.35,66.5,66.11,66.2,116100.0,58.6375,58.7701,58.4254,58.5049,116100.0
2006-10-06 14:00:00,66.18,66.31,65.9,65.91,83100.0,58.4873,58.6022,58.2398,58.2487,83100.0
2006-10-06 14:30:00,65.89,66.31,65.85,66.26,123800.0,58.231,58.6022,58.1956,58.558,123800.0
2006-10-06 15:00:00,66.26,66.29,65.94,66.04,112100.0,58.558,58.5845,58.2752,58.3635,112100.0
2006-10-06 15:30:00,66.04,66.31,66.0,66.16,209900.0,58.3635,58.6022,58.3282,58.4696,209900.0
2006-10-09 09:30:00,66.4,66.4,65.65,66.11,153500.0,58.6817,58.6817,58.0189,58.4254,153500.0
2006-10-09 10:00:00,66.1,66.41,66.1,66.15,110700.0,58.4166,58.6905,58.4166,58.4608,110700.0
2006-10-09 10:30:00,66.15,66.22,65.88,66.02,107500.0,58.4608,58.5226,58.2221,58.3459,107500.0
2006-10-09 11:00:00,66.03,66.5,66.01,66.48,90400.0,58.3547,58.7701,58.337,58.7524,90400.0
2006-10-09 11:30:00,66.47,66.9,66.45,66.82,78600.0,58.7436,59.1236,58.7259,59.0529,78600.0
2006-10-09 12:00:00,66.81,66.94,66.7,66.85,87700.0,59.044,59.1589,58.9468,59.0794,87700.0
2006-10-09 12:30:00,66.85,66.89,66.6,66.71,73300.0,59.0794,59.1147,58.8584,58.9557,73300.0
2006-10-09 13:00:00,66.71,66.82,66.64,66.66,53200.0,58.9557,59.0529,58.8938,58.9115,53200.0
2006-10-09 13:30:00,66.64,66.78,66.6,66.67,47900.0,58.8938,59.0175,58.8584,58.9203,47900.0
2006-10-09 14:00:00,66.68,66.95,66.65,66.93,64900.0,58.9291,59.1678,58.9026,59.1501,64900.0
2006-10-09 14:30:00,66.94,67.01,66.64,66.78,98700.0,59.1589,59.2208,58.8938,59.0175,98700.0
2006-10-09 15:00:00,66.78,66.85,66.7,66.8,101900.0,59.0175,59.0794,58.9468,59.0352,101900.0
2006-10-09 15:30:00,66.8,66.92,65.98,66.52,224700.0,59.0352,59.1413,58.3105,58.7877,224700.0
2006-10-10 09:30:00,67.0,67.0,66.34,66.51,80800.0,59.212,59.212,58.6287,58.7789,80800.0
2006-10-10 10:00:00,66.55,66.55,66.02,66.12,87800.0,58.8143,58.8143,58.3459,58.4342,87800.0
2006-10-10 10:30:00,66.16,66.18,65.92,66.14,106700.0,58.4696,58.4873,58.2575,58.4519,106700.0
2006-10-10 11:00:00,66.14,66.6,66.14,66.58,61300.0,58.4519,58.8584,58.4519,58.8408,61300.0
2006-10-10 11:30:00,66.58,66.71,66.36,66.61,93700.0,58.8408,58.9557,58.6463,58.8673,93700.0
2006-10-10 12:00:00,66.61,66.71,66.33,66.63,81900.0,58.8673,58.9557,58.6198,58.885,81900.0
2006-10-10 12:30:00,66.63,66.64,66.58,66.61,37000.0,58.885,58.8938,58.8408,58.8673,37000.0
2006-10-10 13:00:00,66.61,66.64,66.47,66.53,68900.0,58.8673,58.8938,58.7436,58.7966,68900.0
2006-10-10 13:30:00,66.54,66.56,66.23,66.48,50400.0,58.8054,58.8231,58.5315,58.7524,50400.0
2006-10-10 14:00:00,66.5,66.64,66.45,66.55,165400.0,58.7701,58.8938,58.7259,58.8143,165400.0
2006-10-10 14:30:00,66.55,66.69,66.55,66.64,167800.0,58.8143,58.938,58.8143,58.8938,167800.0
2006-10-10 15:00:00,66.64,66.69,66.53,66.55,562500.0,58.8938,58.938,58.7966,58.8143,562500.0
2006-10-10 15:30:00,66.54,66.55,66.14,66.24,221600.0,58.8054,58.8143,58.4519,58.5403,221600.0
2006-10-11 09:30:00,66.25,66.45,66.08,66.39,93300.0,58.5491,58.7259,58.3989,58.6729,93300.0
2006-10-11 10:00:00,66.4,66.65,66.35,66.65,128700.0,58.6817,58.9026,58.6375,58.9026,128700.0
2006-10-11 10:30:00,66.63,66.63,66.45,66.56,99800.0,58.885,58.885,58.7259,58.8231,99800.0
2006-10-11 11:00:00,66.57,66.6,66.44,66.48,98600.0,58.8319,58.8584,58.717,58.7524,98600.0
2006-10-11 11:30:00,66.49,66.6,66.39,66.58,63500.0,58.7612,58.8584,58.6729,58.8408,63500.0
2006-10-11 12:00:00,66.58,66.6,66.25,66.3,100900.0,58.8408,58.8584,58.5491,58.5933,100900.0
2006-10-11 12:30:00,66.26,66.4,66.26,66.39,54000.0,58.558,58.6817,58.558,58.6729,54000.0
2006-10-11 13:00:00,66.4,66.4,66.13,66.19,74300.0,58.6817,58.6817,58.4431,58.4961,74300.0
2006-10-11 13:30:00,66.17,66.2,65.78,65.82,113000.0,58.4784,58.5049,58.1338,58.1691,113000.0
2006-10-11 14:00:00,65.83,65.83,65.46,65.66,190900.0,58.178,58.178,57.851,58.0277,190900.0
2006-10-11 14:30:00,65.66,65.7,65.46,65.5,127900.0,58.0277,58.0631,57.851,57.8863,127900.0
2006-10-11 15:00:00,65.52,65.78,65.5,65.73,149400.0,57.904,58.1338,57.8863,58.0896,149400.0
2006-10-11 15:30:00,65.72,66.08,65.69,65.97,193000.0,58.0807,58.3989,58.0542,58.3017,193000.0
2006-10-12 09:30:00,66.0,66.05,65.03,65.12,227300.0,58.3282,58.3724,57.4709,57.5505,227300.0
2006-10-12 10:00:00,65.15,65.29,64.82,65.1,217900.0,57.577,57.7007,57.2854,57.5328,217900.0
2006-10-12 10:30:00,65.08,65.24,65.01,65.09,151900.0,57.5151,57.6565,57.4533,57.524,151900.0
2006-10-12 11:00:00,65.11,65.16,65.0,65.05,139300.0,57.5416,57.5858,57.4444,57.4886,139300.0
2006-10-12 11:30:00,65.05,65.15,65.01,65.1,121200.0,57.4886,57.577,57.4533,57.5328,121200.0
2006-10-12 12:00:00,65.07,65.15,64.91,64.98,92100.0,57.5063,57.577,57.3649,57.4268,92100.0
2006-10-12 12:30:00,64.97,65.02,64.77,64.83,118900.0,57.4179,57.4621,57.2412,57.2942,118900.0
2006-10-12 13:00:00,64.83,64.9,64.45,64.48,124500.0,57.2942,57.3561,56.9584,56.9849,124500.0
2006-10-12 13:30:00,64.48,64.49,64.36,64.42,163500.0,56.9849,56.9937,56.8788,56.9319,163500.0
2006-10-12 14:00:00,64.42,65.15,64.41,65.1,239400.0,56.9319,57.577,56.923,57.5328,239400.0
2006-10-12 14:30:00,65.09,65.41,65.07,65.38,96400.0,57.524,57.8068,57.5063,57.7803,96400.0
2006-10-12 15:00:00,65.39,65.63,65.36,65.55,138600.0,57.7891,58.0012,57.7626,57.9305,138600.0
2006-10-12 15:30:00,65.57,65.67,65.3,65.49,193500.0,57.9482,58.0366,57.7096,57.8775,193500.0
2006-10-13 09:30:00,65.33,65.4,64.4,64.44,134500.0,57.7361,57.7979,56.9142,56.9495,134500.0
2006-10-13 10:00:00,64.46,64.8,64.41,64.57,155000.0,56.9672,57.2677,56.923,57.0644,155000.0
2006-10-13 10:30:00,64.57,64.88,64.56,64.6,147900.0,57.0644,57.3384,57.0556,57.0909,147900.0
2006-10-13 11:00:00,64.56,64.6,63.62,63.69,416000.0,57.0556,57.0909,56.2248,56.2867,416000.0
2006-10-13 11:30:00,63.69,64.14,63.53,64.1,178200.0,56.2867,56.6844,56.1453,56.649,178200.0
2006-10-13 12:00:00,64.1,64.12,63.77,63.93,253900.0,56.649,56.6667,56.3574,56.4988,253900.0
2006-10-13 12:30:00,63.93,63.94,63.83,63.83,103400.0,56.4988,56.5076,56.4104,56.4104,103400.0
2006-10-13 13:00:00,63.83,63.9,63.79,63.81,107200.0,56.4104,56.4723,56.3751,56.3928,107200.0
2006-10-13 13:30:00,63.81,63.88,63.76,63.84,75400.0,56.3928,56.4546,56.3486,56.4193,75400.0
2006-10-13 14:00:00,63.85,63.9,63.82,63.85,67200.0,56.4281,56.4723,56.4016,56.4281,67200.0
2006-10-13 14:30:00,63.86,63.9,63.75,63.81,138200.0,56.4369,56.4723,56.3397,56.3928,138200.0
2006-10-13 15:00:00,63.84,63.88,63.68,63.85,118200.0,56.4193,56.4546,56.2779,56.4281,118200.0
2006-10-13 15:30:00,63.82,63.92,63.77,63.81,174300.0,56.4016,56.49,56.3574,56.3928,174300.0
2006-10-16 09:30:00,63.8,64.68,63.65,64.55,257100.0,56.3839,57.1616,56.2514,57.0467,257100.0
2006-10-16 10:00:00,64.55,64.55,64.08,64.35,178900.0,57.0467,57.0467,56.6314,56.87,178900.0
2006-10-16 10:30:00,64.35,64.73,64.33,64.69,163200.0,56.87,57.2058,56.8523,57.1705,163200.0
2006-10-16 11:00:00,64.69,65.02,64.69,64.97,155800.0,57.1705,57.4621,57.1705,57.4179,155800.0
2006-10-16 11:30:00,64.97,64.99,64.85,64.87,169300.0,57.4179,57.4356,57.3119,57.3295,169300.0
2006-10-16 12:00:00,64.88,65.0,64.68,64.99,122100.0,57.3384,57.4444,57.1616,57.4356,122100.0
2006-10-16 12:30:00,64.98,64.99,64.83,64.83,127000.0,57.4268,57.4356,57.2942,57.2942,127000.0
2006-10-16 13:00:00,64.82,64.82,64.61,64.65,130600.0,57.2854,57.2854,57.0998,57.1351,130600.0
2006-10-16 13:30:00,64.67,64.72,64.54,64.54,87400.0,57.1528,57.197,57.0379,57.0379,87400.0
2006-10-16 14:00:00,64.54,64.58,64.19,64.2,127600.0,57.0379,57.0733,56.7286,56.7374,127600.0
2006-10-16 14:30:00,64.19,64.42,64.12,64.36,172900.0,56.7286,56.9319,56.6667,56.8788,172900.0
2006-10-16 15:00:00,64.36,64.46,64.35,64.42,120400.0,56.8788,56.9672,56.87,56.9319,120400.0
2006-10-16 15:30:00,64.42,64.67,64.42,64.56,200400.0,56.9319,57.1528,56.9319,57.0556,200400.0
2006-10-17 09:30:00,64.14,64.15,63.32,63.48,183300.0,56.6844,56.6932,55.9597,56.1011,183300.0
2006-10-17 10:00:00,63.49,63.95,63.42,63.89,74600.0,56.11,56.5165,56.0481,56.4635,74600.0
2006-10-17 10:30:00,63.9,64.03,63.8,63.9,188300.0,56.4723,56.5872,56.3839,56.4723,188300.0
2006-10-17 11:00:00,63.89,64.21,63.84,64.17,101400.0,56.4635,56.7463,56.4193,56.7109,101400.0
2006-10-17 11:30:00,64.17,64.25,63.98,64.15,96300.0,56.7109,56.7816,56.543,56.6932,96300.0
2006-10-17 12:00:00,64.15,64.51,64.11,64.42,35300.0,56.6932,57.0114,56.6579,56.9319,35300.0
2006-10-17 12:30:00,64.42,64.63,64.16,64.21,71300.0,56.9319,57.1174,56.7021,56.7463,71300.0
2006-10-17 13:00:00,64.19,64.43,64.13,64.41,64500.0,56.7286,56.9407,56.6756,56.923,64500.0
2006-10-17 13:30:00,64.41,64.62,64.18,64.6,57100.0,56.923,57.1086,56.7197,57.0909,57100.0
2006-10-17 14:00:00,64.6,64.69,64.36,64.5,90400.0,57.0909,57.1705,56.8788,57.0026,90400.0
2006-10-17 14:30:00,64.48,64.72,64.48,64.69,110600.0,56.9849,57.197,56.9849,57.1705,110600.0
2006-10-17 15:00:00,64.7,64.7,64.51,64.62,124700.0,57.1793,57.1793,57.0114,57.1086,124700.0
2006-10-17 15:30:00,64.62,64.78,64.62,64.68,230200.0,57.1086,57.25,57.1086,57.1616,230200.0
2006-10-18 09:30:00,64.65,65.38,64.65,64.92,163000.0,57.1351,57.7803,57.1351,57.3737,163000.0
2006-10-18 10:00:00,64.89,65.26,64.88,65.11,145200.0,57.3472,57.6742,57.3384,57.5416,145200.0
2006-10-18 10:30:00,65.09,65.31,65.08,65.31,169200.0,57.524,57.7184,57.5151,57.7184,169200.0
2006-10-18 11:00:00,65.31,65.64,65.18,65.59,132900.0,57.7184,58.01,57.6035,57.9658,132900.0
2006-10-18 11:30:00,65.61,65.7,65.52,65.6,102800.0,57.9835,58.0631,57.904,57.9747,102800.0
2006-10-18 12:00:00,65.59,65.89,65.57,65.87,110300.0,57.9658,58.231,57.9482,58.2133,110300.0
2006-10-18 12:30:00,65.88,65.88,65.63,65.63,111300.0,58.2221,58.2221,58.0012,58.0012,111300.0
2006-10-18 13:00:00,65.62,65.65,65.34,65.39,80000.0,57.9924,58.0189,57.7449,57.7891,80000.0
2006-10-18 13:30:00,65.39,65.59,65.36,65.51,77400.0,57.7891,57.9658,57.7626,57.8951,77400.0
2006-10-18 14:00:00,65.55,65.58,65.38,65.47,91900.0,57.9305,57.957,57.7803,57.8598,91900.0
2006-10-18 14:30:00,65.46,65.6,65.3,65.58,137900.0,57.851,57.9747,57.7096,57.957,137900.0
2006-10-18 15:00:00,65.57,65.72,65.39,65.41,104300.0,57.9482,58.0807,57.7891,57.8068,104300.0
2006-10-18 15:30:00,65.42,65.53,65.38,65.47,122200.0,57.8156,57.9128,57.7803,57.8598,122200.0
2006-10-19 09:30:00,65.71,66.32,65.7,66.05,167900.0,58.0719,58.611,58.0631,58.3724,167900.0
2006-10-19 10:00:00,66.03,66.05,65.54,65.95,204600.0,58.3547,58.3724,57.9217,58.284,204600.0
2006-10-19 10:30:00,65.95,66.07,65.86,66.0,112600.0,58.284,58.3901,58.2045,58.3282,112600.0
2006-10-19 11:00:00,65.99,66.04,65.89,65.92,90200.0,58.3194,58.3635,58.231,58.2575,90200.0
2006-10-19 11:30:00,65.91,65.99,65.85,65.97,90000.0,58.2487,58.3194,58.1956,58.3017,90000.0
2006-10-19 12:00:00,65.96,66.0,65.77,65.8,80900.0,58.2928,58.3282,58.1249,58.1514,80900.0
2006-10-19 12:30:00,65.8,65.83,65.45,65.65,176900.0,58.1514,58.178,57.8421,58.0189,176900.0
2006-10-19 13:00:00,65.64,65.64,65.29,65.36,102200.0,58.01,58.01,57.7007,57.7626,102200.0
2006-10-19 13:30:00,65.35,65.5,65.31,65.46,97800.0,57.7537,57.8863,57.7184,57.851,97800.0
2006-10-19 14:00:00,65.46,65.46,65.17,65.22,77800.0,57.851,57.851,57.5947,57.6389,77800.0
2006-10-19 14:30:00,65.23,65.32,65.15,65.31,47400.0,57.6477,57.7272,57.577,57.7184,47400.0
2006-10-19 15:00:00,65.29,65.37,65.12,65.12,68000.0,57.7007,57.7714,57.5505,57.5505,68000.0
2006-10-19 15:30:00,65.12,65.19,64.96,65.02,195400.0,57.5505,57.6123,57.4091,57.4621,195400.0
2006-10-20 09:30:00,65.13,65.5,65.13,65.33,280000.0,57.5593,57.8863,57.5593,57.7361,280000.0
2006-10-20 10:00:00,65.33,65.46,65.12,65.46,70600.0,57.7361,57.851,57.5505,57.851,70600.0
2006-10-20 10:30:00,65.47,65.78,65.44,65.78,116900.0,57.8598,58.1338,57.8333,58.1338,116900.0
2006-10-20 11:00:00,65.78,65.89,65.68,65.76,69400.0,58.1338,58.231,58.0454,58.1161,69400.0
2006-10-20 11:30:00,65.76,66.07,65.76,66.03,67800.0,58.1161,58.3901,58.1161,58.3547,67800.0
2006-10-20 12:00:00,66.05,66.42,66.04,66.38,109000.0,58.3724,58.6994,58.3635,58.664,109000.0
2006-10-20 12:30:00,66.37,66.44,66.15,66.15,81400.0,58.6552,58.717,58.4608,58.4608,81400.0
2006-10-20 13:00:00,66.16,66.16,66.05,66.09,144300.0,58.4696,58.4696,58.3724,58.4077,144300.0
2006-10-20 13:30:00,66.08,66.34,66.07,66.21,83200.0,58.3989,58.6287,58.3901,58.5138,83200.0
2006-10-20 14:00:00,66.22,66.37,66.22,66.23,88500.0,58.5226,58.6552,58.5226,58.5315,88500.0
2006-10-20 14:30:00,66.23,66.38,66.16,66.36,165700.0,58.5315,58.664,58.4696,58.6463,165700.0
2006-10-20 15:00:00,66.36,66.76,66.36,66.71,167200.0,58.6463,58.9998,58.6463,58.9557,167200.0
2006-10-20 15:30:00,66.72,66.72,66.47,66.51,218500.0,58.9645,58.9645,58.7436,58.7789,218500.0
2006-10-23 09:30:00,66.4,67.08,66.22,66.62,103000.0,58.6817,59.2827,58.5226,58.8761,103000.0
2006-10-23 10:00:00,66.63,66.63,66.33,66.39,99500.0,58.885,58.885,58.6198,58.6729,99500.0
2006-10-23 10:30:00,66.39,66.75,66.38,66.68,67100.0,58.6729,58.991,58.664,58.9291,67100.0
2006-10-23 11:00:00,66.69,66.8,66.42,66.44,57400.0,58.938,59.0352,58.6994,58.717,57400.0
2006-10-23 11:30:00,66.44,66.52,66.17,66.17,65500.0,58.717,58.7877,58.4784,58.4784,65500.0
2006-10-23 12:00:00,66.17,66.36,66.1,66.12,45400.0,58.4784,58.6463,58.4166,58.4342,45400.0
2006-10-23 12:30:00,66.1,66.21,66.0,66.03,64800.0,58.4166,58.5138,58.3282,58.3547,64800.0
2006-10-23 13:00:00,66.02,66.03,65.86,65.96,29400.0,58.3459,58.3547,58.2045,58.2928,29400.0
2006-10-23 13:30:00,65.95,66.13,65.87,65.98,37100.0,58.284,58.4431,58.2133,58.3105,37100.0
2006-10-23 14:00:00,65.98,66.06,65.87,65.98,34400.0,58.3105,58.3812,58.2133,58.3105,34400.0
2006-10-23 14:30:00,65.96,66.13,65.96,66.07,36200.0,58.2928,58.4431,58.2928,58.3901,36200.0
2006-10-23 15:00:00,66.07,66.22,66.06,66.09,41200.0,58.3901,58.5226,58.3812,58.4077,41200.0
2006-10-23 15:30:00,66.08,66.09,65.96,66.03,91600.0,58.3989,58.4077,58.2928,58.3547,91600.0
2006-10-24 09:30:00,66.13,66.33,66.02,66.12,149500.0,58.4431,58.6198,58.3459,58.4342,149500.0
2006-10-24 10:00:00,66.12,66.18,65.7,65.74,72900.0,58.4342,58.4873,58.0631,58.0984,72900.0
2006-10-24 10:30:00,65.73,65.74,65.46,65.51,69300.0,58.0896,58.0984,57.851,57.8951,69300.0
2006-10-24 11:00:00,65.47,65.52,65.36,65.45,56900.0,57.8598,57.904,57.7626,57.8421,56900.0
2006-10-24 11:30:00,65.46,65.48,65.16,65.23,61200.0,57.851,57.8686,57.5858,57.6477,61200.0
2006-10-24 12:00:00,65.25,65.4,65.24,65.35,47000.0,57.6654,57.7979,57.6565,57.7537,47000.0
2006-10-24 12:30:00,65.35,65.66,65.31,65.53,102000.0,57.7537,58.0277,57.7184,57.9128,102000.0
2006-10-24 13:00:00,65.55,65.74,65.48,65.71,121300.0,57.9305,58.0984,57.8686,58.0719,121300.0
2006-10-24 13:30:00,65.7,65.84,65.43,65.44,112100.0,58.0631,58.1868,57.8244,57.8333,112100.0
2006-10-24 14:00:00,65.45,66.13,65.45,66.12,62000.0,57.8421,58.4431,57.8421,58.4342,62000.0
2006-10-24 14:30:00,66.13,66.38,66.13,66.2,106800.0,58.4431,58.664,58.4431,58.5049,106800.0
2006-10-24 15:00:00,66.18,66.18,65.87,65.96,79200.0,58.4873,58.4873,58.2133,58.2928,79200.0
2006-10-24 15:30:00,65.96,65.97,65.66,65.75,168500.0,58.2928,58.3017,58.0277,58.1073,168500.0
2006-10-25 09:30:00,65.72,65.8,64.35,64.65,165600.0,58.0807,58.1514,56.87,57.1351,165600.0
2006-10-25 10:00:00,64.64,64.65,63.91,63.92,240400.0,57.1263,57.1351,56.4811,56.49,240400.0
2006-10-25 10:30:00,63.95,64.34,63.94,64.26,318600.0,56.5165,56.8611,56.5076,56.7904,318600.0
2006-10-25 11:00:00,64.26,64.26,63.93,64.09,80900.0,56.7904,56.7904,56.4988,56.6402,80900.0
2006-10-25 11:30:00,64.09,64.13,63.51,63.83,83300.0,56.6402,56.6756,56.1276,56.4104,83300.0
2006-10-25 12:00:00,63.83,64.09,63.77,63.78,90400.0,56.4104,56.6402,56.3574,56.3662,90400.0
2006-10-25 12:30:00,63.78,63.8,63.55,63.65,101200.0,56.3662,56.3839,56.163,56.2514,101200.0
2006-10-25 13:00:00,63.65,63.76,63.55,63.57,49900.0,56.2514,56.3486,56.163,56.1807,49900.0
2006-10-25 13:30:00,63.6,64.06,63.53,63.9,140200.0,56.2072,56.6137,56.1453,56.4723,140200.0
2006-10-25 14:00:00,63.91,64.11,63.82,63.98,177500.0,56.4811,56.6579,56.4016,56.543,177500.0
2006-10-25 14:30:00,63.95,63.99,63.53,63.57,190400.0,56.5165,56.5518,56.1453,56.1807,190400.0
2006-10-25 15:00:00,63.56,63.68,63.17,63.25,212700.0,56.1718,56.2779,55.8271,55.8979,212700.0
2006-10-25 15:30:00,63.23,63.78,63.23,63.46,187700.0,55.8802,56.3662,55.8802,56.0834,187700.0
2006-10-26 09:30:00,64.17,64.3,63.81,63.94,202100.0,56.7109,56.8258,56.3928,56.5076,202100.0
2006-10-26 10:00:00,63.97,63.98,63.21,63.3,177600.0,56.5342,56.543,55.8625,55.942,177600.0
2006-10-26 10:30:00,63.3,63.64,62.8,63.06,256800.0,55.942,56.2425,55.5002,55.7299,256800.0
2006-10-26 11:00:00,63.05,63.74,62.91,63.54,222600.0,55.7211,56.3309,55.5974,56.1541,222600.0
2006-10-26 11:30:00,63.52,63.9,63.46,63.86,81300.0,56.1365,56.4723,56.0834,56.4369,81300.0
2006-10-26 12:00:00,63.87,63.9,63.3,63.55,61600.0,56.4458,56.4723,55.942,56.163,61600.0
2006-10-26 12:30:00,63.55,63.78,63.48,63.74,79300.0,56.163,56.3662,56.1011,56.3309,79300.0
2006-10-26 13:00:00,63.74,63.82,63.68,63.77,51500.0,56.3309,56.4016,56.2779,56.3574,51500.0
2006-10-26 13:30:00,63.76,63.86,63.75,63.79,71700.0,56.3486,56.4369,56.3397,56.3751,71700.0
2006-10-26 14:00:00,63.78,63.82,63.73,63.81,63700.0,56.3662,56.4016,56.3221,56.3928,63700.0
2006-10-26 14:30:00,63.81,64.11,63.81,64.06,109100.0,56.3928,56.6579,56.3928,56.6137,109100.0
2006-10-26 15:00:00,64.07,64.1,63.91,64.09,88700.0,56.6225,56.649,56.4811,56.6402,88700.0
2006-10-26 15:30:00,64.07,64.1,63.78,64.03,153100.0,56.6225,56.649,56.3662,56.5872,153100.0
2006-10-27 09:30:00,64.03,64.31,63.38,64.26,166400.0,56.5872,56.8346,56.0127,56.7904,166400.0
2006-10-27 10:00:00,64.27,64.83,64.18,64.8,165200.0,56.7993,57.2942,56.7197,57.2677,165200.0
2006-10-27 10:30:00,64.78,64.78,64.29,64.53,115700.0,57.25,57.25,56.817,57.0291,115700.0
2006-10-27 11:00:00,64.55,65.46,64.55,65.43,163800.0,57.0467,57.851,57.0467,57.8244,163800.0
2006-10-27 11:30:00,65.49,65.78,65.13,65.77,169600.0,57.8775,58.1338,57.5593,58.1249,169600.0
2006-10-27 12:00:00,65.78,65.98,65.45,65.49,156900.0,58.1338,58.3105,57.8421,57.8775,156900.0
2006-10-27 12:30:00,65.5,65.75,65.45,65.57,109600.0,57.8863,58.1073,57.8421,57.9482,109600.0
2006-10-27 13:00:00,65.6,65.97,65.55,65.9,187800.0,57.9747,58.3017,57.9305,58.2398,187800.0
2006-10-27 13:30:00,65.9,66.02,65.61,65.65,190800.0,58.2398,58.3459,57.9835,58.0189,190800.0
2006-10-27 14:00:00,65.63,65.75,65.49,65.69,115100.0,58.0012,58.1073,57.8775,58.0542,115100.0
2006-10-27 14:30:00,65.7,65.86,65.58,65.75,233300.0,58.0631,58.2045,57.957,58.1073,233300.0
2006-10-27 15:00:00,65.77,65.81,65.55,65.72,207700.0,58.1249,58.1603,57.9305,58.0807,207700.0
2006-10-27 15:30:00,65.74,65.8,65.61,65.8,192100.0,58.0984,58.1514,57.9835,58.1514,192100.0
2006-10-30 09:30:00,66.0,66.69,62.97,63.78,1670300.0,58.3282,58.938,55.6504,56.3662,1670300.0
2006-10-30 10:00:00,63.71,64.16,62.76,63.14,561400.0,56.3044,56.7021,55.4648,55.8006,561400.0
2006-10-30 10:30:00,63.11,63.26,62.0,62.4,661500.0,55.7741,55.9067,54.7931,55.1467,661500.0
2006-10-30 11:00:00,62.4,62.71,61.11,62.06,1017000.0,55.1467,55.4206,54.0066,54.8462,1017000.0
2006-10-30 11:30:00,62.07,62.56,61.92,62.42,414700.0,54.855,55.2881,54.7224,55.1643,414700.0
2006-10-30 12:00:00,62.43,62.68,61.41,61.69,355000.0,55.1732,55.3941,54.2717,54.5192,355000.0
2006-10-30 12:30:00,61.7,61.77,61.02,61.7,258800.0,54.528,54.5899,53.9271,54.528,258800.0
2006-10-30 13:00:00,61.7,62.25,61.51,61.92,230600.0,54.528,55.0141,54.3601,54.7224,230600.0
2006-10-30 13:30:00,61.92,62.24,61.6,61.83,134100.0,54.7224,55.0053,54.4396,54.6429,134100.0
2006-10-30 14:00:00,61.79,61.98,61.33,61.43,268900.0,54.6076,54.7755,54.201,54.2894,268900.0
2006-10-30 14:30:00,61.38,61.94,61.05,61.77,340800.0,54.2452,54.7401,53.9536,54.5899,340800.0
2006-10-30 15:00:00,61.77,61.9,61.2,61.47,317100.0,54.5899,54.7048,54.0861,54.3248,317100.0
2006-10-30 15:30:00,61.45,61.93,61.41,61.5,527600.0,54.3071,54.7313,54.2717,54.3513,527600.0
2006-10-31 09:30:00,61.65,61.8,60.0,60.92,662100.0,54.4838,54.6164,53.0256,53.8387,662100.0
2006-10-31 10:00:00,60.93,61.19,60.57,60.68,336400.0,53.8475,54.0773,53.5294,53.6266,336400.0
2006-10-31 10:30:00,60.68,60.81,60.26,60.32,199000.0,53.6266,53.7415,53.2554,53.3084,199000.0
2006-10-31 11:00:00,60.32,60.51,60.26,60.31,158400.0,53.3084,53.4763,53.2554,53.2996,158400.0
2006-10-31 11:30:00,60.31,60.41,60.19,60.25,157900.0,53.2996,53.388,53.1935,53.2466,157900.0
2006-10-31 12:00:00,60.25,60.45,60.22,60.4,166100.0,53.2466,53.4233,53.2201,53.3791,166100.0
2006-10-31 12:30:00,60.41,60.41,60.11,60.21,344400.0,53.388,53.388,53.1228,53.2112,344400.0
2006-10-31 13:00:00,60.16,60.31,60.05,60.12,199300.0,53.167,53.2996,53.0698,53.1317,199300.0
2006-10-31 13:30:00,60.12,60.21,59.98,60.03,341700.0,53.1317,53.2112,53.008,53.0521,341700.0
2006-10-31 14:00:00,60.02,60.25,60.02,60.2,200100.0,53.0433,53.2466,53.0433,53.2024,200100.0
2006-10-31 14:30:00,60.19,60.41,60.12,60.19,140200.0,53.1935,53.388,53.1317,53.1935,140200.0
2006-10-31 15:00:00,60.18,60.24,60.04,60.14,178000.0,53.1847,53.2377,53.061,53.1494,178000.0
2006-10-31 15:30:00,60.12,60.25,59.93,59.95,288000.0,53.1317,53.2466,52.9638,52.9814,288000.0
2006-11-01 09:30:00,60.31,61.23,60.3,60.33,279200.0,53.2996,54.1127,53.2908,53.3173,279200.0
2006-11-01 10:00:00,60.33,60.76,60.05,60.1,170400.0,53.3173,53.6973,53.0698,53.114,170400.0
2006-11-01 10:30:00,60.09,60.12,59.58,59.65,206400.0,53.1052,53.1317,52.6544,52.7163,206400.0
2006-11-01 11:00:00,59.64,59.72,58.82,59.04,329300.0,52.7075,52.7782,51.9828,52.1772,329300.0
2006-11-01 11:30:00,59.04,59.25,58.88,59.15,346100.0,52.1772,52.3628,52.0358,52.2744,346100.0
2006-11-01 12:00:00,59.14,59.47,59.07,59.37,136700.0,52.2656,52.5572,52.2037,52.4689,136700.0
2006-11-01 12:30:00,59.35,59.4,59.12,59.12,77700.0,52.4512,52.4954,52.2479,52.2479,77700.0
2006-11-01 13:00:00,59.13,59.44,59.12,59.38,92300.0,52.2568,52.5307,52.2479,52.4777,92300.0
2006-11-01 13:30:00,59.37,59.63,59.31,59.47,216200.0,52.4689,52.6986,52.4158,52.5572,216200.0
2006-11-01 14:00:00,59.45,59.45,58.92,58.95,104200.0,52.5396,52.5396,52.0712,52.0977,104200.0
2006-11-01 14:30:00,58.96,59.08,58.25,58.26,320900.0,52.1065,52.2126,51.479,51.4879,320900.0
2006-11-01 15:00:00,58.26,58.6,58.21,58.39,401800.0,51.4879,51.7884,51.4437,51.6028,401800.0
2006-11-01 15:30:00,58.39,58.61,58.22,58.4,334300.0,51.6028,51.7972,51.4525,51.6116,334300.0
2006-11-02 09:30:00,58.26,59.19,58.21,59.02,218000.0,51.4879,52.3098,51.4437,52.1595,218000.0
2006-11-02 10:00:00,59.06,59.25,58.74,59.11,156000.0,52.1949,52.3628,51.9121,52.2391,156000.0
2006-11-02 10:30:00,59.1,59.59,59.05,59.59,151100.0,52.2302,52.6633,52.1861,52.6633,151100.0
2006-11-02 11:00:00,59.58,60.04,59.56,59.93,257500.0,52.6544,53.061,52.6368,52.9638,257500.0
2006-11-02 11:30:00,59.94,59.95,59.54,59.57,88300.0,52.9726,52.9814,52.6191,52.6456,88300.0
2006-11-02 12:00:00,59.57,59.75,59.38,59.69,80200.0,52.6456,52.8047,52.4777,52.7517,80200.0
2006-11-02 12:30:00,59.69,59.69,59.28,59.32,50100.0,52.7517,52.7517,52.3893,52.4247,50100.0
2006-11-02 13:00:00,59.31,59.5,59.26,59.38,69200.0,52.4158,52.5837,52.3716,52.4777,69200.0
2006-11-02 13:30:00,59.38,59.55,59.28,59.45,83500.0,52.4777,52.6279,52.3893,52.5396,83500.0
2006-11-02 14:00:00,59.45,59.49,59.12,59.22,75900.0,52.5396,52.5749,52.2479,52.3363,75900.0
2006-11-02 14:30:00,59.22,59.26,59.11,59.15,57900.0,52.3363,52.3716,52.2391,52.2744,57900.0
2006-11-02 15:00:00,59.15,59.46,59.14,59.31,104000.0,52.2744,52.5484,52.2656,52.4158,104000.0
2006-11-02 15:30:00,59.27,59.33,59.0,59.13,295200.0,52.3805,52.4335,52.1419,52.2568,295200.0
2006-11-03 09:30:00,58.99,59.0,57.95,58.2,415800.0,52.133,52.1419,51.2139,51.4349,415800.0
2006-11-03 10:00:00,58.21,58.3,58.0,58.14,188900.0,51.4437,51.5232,51.2581,51.3818,188900.0
2006-11-03 10:30:00,58.15,58.41,57.65,57.66,212300.0,51.3907,51.6204,50.9488,50.9576,212300.0
2006-11-03 11:00:00,57.68,57.71,57.16,57.28,401700.0,50.9753,51.0018,50.5157,50.6218,401700.0
2006-11-03 11:30:00,57.28,57.33,56.37,56.45,359300.0,50.6218,50.666,49.8176,49.8883,359300.0
2006-11-03 12:00:00,56.46,57.37,56.46,57.35,322700.0,49.8971,50.7013,49.8971,50.6837,322700.0
2006-11-03 12:30:00,57.32,57.49,57.1,57.32,195700.0,50.6572,50.8074,50.4627,50.6572,195700.0
2006-11-03 13:00:00,57.32,57.32,56.95,57.11,98000.0,50.6572,50.6572,50.3302,50.4716,98000.0
2006-11-03 13:30:00,57.09,57.22,56.59,56.63,152700.0,50.4539,50.5688,50.012,50.0474,152700.0
2006-11-03 14:00:00,56.63,57.0,56.63,56.99,180300.0,50.0474,50.3743,50.0474,50.3655,180300.0
2006-11-03 14:30:00,57.01,57.1,56.88,56.97,164600.0,50.3832,50.4627,50.2683,50.3478,164600.0
2006-11-03 15:00:00,56.98,57.15,56.81,57.1,235800.0,50.3567,50.5069,50.2064,50.4627,235800.0
2006-11-03 15:30:00,57.1,57.1,56.23,56.71,443900.0,50.4627,50.4627,49.6939,50.1181,443900.0
2006-11-06 09:30:00,56.88,57.8,56.88,57.8,406800.0,50.2683,51.0814,50.2683,51.0814,406800.0
2006-11-06 10:00:00,57.77,58.21,57.64,57.88,438200.0,51.0548,51.4437,50.94,51.1521,438200.0
2006-11-06 10:30:00,57.89,57.92,57.42,57.7,180400.0,51.1609,51.1874,50.7455,50.993,180400.0
2006-11-06 11:00:00,57.71,57.91,57.65,57.89,205400.0,51.0018,51.1786,50.9488,51.1609,205400.0
2006-11-06 11:30:00,57.9,58.02,57.88,57.99,182900.0,51.1697,51.2758,51.1521,51.2493,182900.0
2006-11-06 12:00:00,57.99,58.28,57.98,58.26,254400.0,51.2493,51.5056,51.2404,51.4879,254400.0
2006-11-06 12:30:00,58.26,58.29,58.07,58.14,157300.0,51.4879,51.5144,51.32,51.3818,157300.0
2006-11-06 13:00:00,58.15,58.64,58.13,58.57,235800.0,51.3907,51.8237,51.373,51.7619,235800.0
2006-11-06 13:30:00,58.58,58.91,58.55,58.8,341500.0,51.7707,52.0623,51.7442,51.9651,341500.0
2006-11-06 14:00:00,58.8,58.95,58.76,58.86,220600.0,51.9651,52.0977,51.9298,52.0181,220600.0
2006-11-06 14:30:00,58.85,58.85,58.65,58.8,135800.0,52.0093,52.0093,51.8326,51.9651,135800.0
2006-11-06 15:00:00,58.8,59.15,58.8,59.14,201500.0,51.9651,52.2744,51.9651,52.2656,201500.0
2006-11-06 15:30:00,59.14,59.15,58.5,58.55,450000.0,52.2656,52.2744,51.7,51.7442,450000.0
2006-11-07 09:30:00,58.51,58.7,58.06,58.15,183200.0,51.7088,51.8767,51.3111,51.3907,183200.0
2006-11-07 10:00:00,58.15,58.65,57.83,58.59,227000.0,51.3907,51.8326,51.1079,51.7795,227000.0
2006-11-07 10:30:00,58.59,58.92,58.4,58.73,188300.0,51.7795,52.0712,51.6116,51.9033,188300.0
2006-11-07 11:00:00,58.73,58.82,58.63,58.71,111400.0,51.9033,51.9828,51.8149,51.8856,111400.0
2006-11-07 11:30:00,58.73,58.77,58.41,58.42,151600.0,51.9033,51.9386,51.6204,51.6293,151600.0
2006-11-07 12:00:00,58.42,58.65,58.41,58.59,77000.0,51.6293,51.8326,51.6204,51.7795,77000.0
2006-11-07 12:30:00,58.59,58.76,58.59,58.7,134900.0,51.7795,51.9298,51.7795,51.8767,134900.0
2006-11-07 13:00:00,58.71,58.74,58.55,58.68,86400.0,51.8856,51.9121,51.7442,51.8591,86400.0
2006-11-07 13:30:00,58.68,59.0,58.68,58.72,143600.0,51.8591,52.1419,51.8591,51.8944,143600.0
2006-11-07 14:00:00,58.72,58.92,58.66,58.74,181300.0,51.8944,52.0712,51.8414,51.9121,181300.0
2006-11-07 14:30:00,58.76,58.9,58.62,58.9,163500.0,51.9298,52.0535,51.806,52.0535,163500.0
2006-11-07 15:00:00,58.92,59.07,58.84,58.9,134000.0,52.0712,52.2037,52.0005,52.0535,134000.0
2006-11-07 15:30:00,58.9,58.94,58.5,58.64,247700.0,52.0535,52.0888,51.7,51.8237,247700.0
2006-11-08 09:30:00,57.6,57.6,55.0,55.49,811500.0,50.9046,50.9046,48.6068,49.0399,811500.0
2006-11-08 10:00:00,55.4,55.46,54.22,54.42,1302300.0,48.9603,49.0134,47.9175,48.0942,1302300.0
2006-11-08 10:30:00,54.45,55.1,54.39,54.99,750100.0,48.1208,48.6952,48.0677,48.598,750100.0
2006-11-08 11:00:00,54.95,55.85,54.85,55.34,1364600.0,48.5626,49.358,48.4743,48.9073,1364600.0
2006-11-08 11:30:00,55.34,55.58,55.26,55.44,316200.0,48.9073,49.1194,48.8366,48.9957,316200.0
2006-11-08 12:00:00,55.44,56.05,55.44,55.82,391600.0,48.9957,49.5348,48.9957,49.3315,391600.0
2006-11-08 12:30:00,55.81,55.83,55.1,55.52,360900.0,49.3227,49.3403,48.6952,49.0664,360900.0
2006-11-08 13:00:00,55.52,55.6,55.03,55.3,173000.0,49.0664,49.1371,48.6333,48.872,173000.0
2006-11-08 13:30:00,55.3,55.53,55.25,55.48,323100.0,48.872,49.0752,48.8278,49.031,323100.0
2006-11-08 14:00:00,55.47,55.7,55.29,55.62,241900.0,49.0222,49.2255,48.8631,49.1548,241900.0
2006-11-08 14:30:00,55.62,55.86,55.53,55.53,404300.0,49.1548,49.3669,49.0752,49.0752,404300.0
2006-11-08 15:00:00,55.52,55.58,55.26,55.39,284300.0,49.0664,49.1194,48.8366,48.9515,284300.0
2006-11-08 15:30:00,55.39,55.44,54.98,55.15,589500.0,48.9515,48.9957,48.5892,48.7394,589500.0
2006-11-09 09:30:00,55.3,55.3,54.81,55.19,331300.0,48.872,48.872,48.4389,48.7747,331300.0
2006-11-09 10:00:00,55.19,55.39,54.85,55.17,278100.0,48.7747,48.9515,48.4743,48.7571,278100.0
2006-11-09 10:30:00,55.17,55.21,54.59,54.68,262500.0,48.7571,48.7924,48.2445,48.324,262500.0
2006-11-09 11:00:00,54.68,54.87,53.71,53.9,619100.0,48.324,48.4919,47.4668,47.6347,619100.0
2006-11-09 11:30:00,53.92,54.21,53.88,54.1,290000.0,47.6524,47.9087,47.617,47.8114,290000.0
2006-11-09 12:00:00,54.1,54.51,54.09,54.25,218600.0,47.8114,48.1738,47.8026,47.944,218600.0
2006-11-09 12:30:00,54.23,54.24,53.19,53.25,530400.0,47.9263,47.9352,47.0072,47.0602,530400.0
2006-11-09 13:00:00,53.25,53.28,52.58,52.72,609800.0,47.0602,47.0868,46.4681,46.5919,609800.0
2006-11-09 13:30:00,52.72,52.8,52.38,52.38,528000.0,46.5919,46.6626,46.2914,46.2914,528000.0
2006-11-09 14:00:00,52.38,52.74,52.34,52.53,391500.0,46.2914,46.6095,46.256,46.4239,391500.0
2006-11-09 14:30:00,52.53,52.88,52.52,52.61,388600.0,46.4239,46.7333,46.4151,46.4946,388600.0
2006-11-09 15:00:00,52.61,52.74,52.38,52.69,368700.0,46.4946,46.6095,46.2914,46.5653,368700.0
2006-11-09 15:30:00,52.71,52.96,52.25,52.77,690600.0,46.583,46.804,46.1765,46.636,690600.0
2006-11-10 09:30:00,52.9,53.5,52.55,52.96,645400.0,46.7509,47.2812,46.4416,46.804,645400.0
2006-11-10 10:00:00,52.96,53.1,52.1,52.39,853300.0,46.804,46.9277,46.0439,46.3002,853300.0
2006-11-10 10:30:00,52.39,52.45,51.94,52.06,566700.0,46.3002,46.3532,45.9025,46.0086,566700.0
2006-11-10 11:00:00,52.06,52.06,51.73,51.97,321400.0,46.0086,46.0086,45.7169,45.929,321400.0
2006-11-10 11:30:00,51.98,52.0,51.76,52.0,323300.0,45.9379,45.9555,45.7434,45.9555,323300.0
2006-11-10 12:00:00,52.0,52.19,51.81,51.95,209000.0,45.9555,46.1235,45.7876,45.9114,209000.0
2006-11-10 12:30:00,51.97,52.25,51.94,52.25,192100.0,45.929,46.1765,45.9025,46.1765,192100.0
2006-11-10 13:00:00,52.26,52.52,52.25,52.43,713900.0,46.1853,46.4151,46.1765,46.3356,713900.0
2006-11-10 13:30:00,52.42,52.42,51.95,52.04,232400.0,46.3267,46.3267,45.9114,45.9909,232400.0
2006-11-10 14:00:00,52.04,52.33,52.04,52.12,228900.0,45.9909,46.2472,45.9909,46.0616,228900.0
2006-11-10 14:30:00,52.1,52.15,51.94,51.95,242200.0,46.0439,46.0881,45.9025,45.9114,242200.0
2006-11-10 15:00:00,51.95,52.08,51.77,51.93,403000.0,45.9114,46.0262,45.7523,45.8937,403000.0
2006-11-10 15:30:00,51.93,52.08,51.86,52.0,1026700.0,45.8937,46.0262,45.8318,45.9555,1026700.0
2006-11-13 09:30:00,53.0,53.2,52.17,52.55,855400.0,46.8393,47.0161,46.1058,46.4416,855400.0
2006-11-13 10:00:00,52.55,52.59,52.34,52.54,290500.0,46.4416,46.477,46.256,46.4328,290500.0
2006-11-13 10:30:00,52.54,52.9,52.54,52.89,272300.0,46.4328,46.7509,46.4328,46.7421,272300.0
2006-11-13 11:00:00,52.89,53.17,52.79,52.89,329900.0,46.7421,46.9895,46.6537,46.7421,329900.0
2006-11-13 11:30:00,52.85,53.04,52.8,52.9,219300.0,46.7067,46.8747,46.6626,46.7509,219300.0
2006-11-13 12:00:00,52.91,53.1,52.82,53.06,158800.0,46.7598,46.9277,46.6802,46.8923,158800.0
2006-11-13 12:30:00,53.06,53.13,52.93,52.99,279400.0,46.8923,46.9542,46.7774,46.8305,279400.0
2006-11-13 13:00:00,53.0,53.69,52.97,53.63,329900.0,46.8393,47.4491,46.8128,47.3961,329900.0
2006-11-13 13:30:00,53.62,53.7,53.36,53.59,250000.0,47.3872,47.4579,47.1575,47.3607,250000.0
2006-11-13 14:00:00,53.59,53.85,53.57,53.74,315500.0,47.3607,47.5905,47.343,47.4933,315500.0
2006-11-13 14:30:00,53.74,53.87,53.45,53.61,238300.0,47.4933,47.6082,47.237,47.3784,238300.0
2006-11-13 15:00:00,53.6,53.83,53.39,53.82,285400.0,47.3696,47.5728,47.184,47.564,285400.0
2006-11-13 15:30:00,53.82,54.05,53.74,53.78,469000.0,47.564,47.7673,47.4933,47.5286,469000.0
2006-11-14 09:30:00,54.0,54.25,53.49,53.82,527500.0,47.7231,47.944,47.2723,47.564,527500.0
2006-11-14 10:00:00,53.81,54.15,53.72,53.88,261800.0,47.5552,47.8556,47.4756,47.617,261800.0
2006-11-14 10:30:00,53.9,54.01,53.51,53.72,289400.0,47.6347,47.7319,47.29,47.4756,289400.0
2006-11-14 11:00:00,53.71,53.91,53.62,53.7,178500.0,47.4668,47.6435,47.3872,47.4579,178500.0
2006-11-14 11:30:00,53.7,53.91,53.52,53.83,145900.0,47.4579,47.6435,47.2989,47.5728,145900.0
2006-11-14 12:00:00,53.81,53.84,53.7,53.77,89900.0,47.5552,47.5817,47.4579,47.5198,89900.0
2006-11-14 12:30:00,53.78,53.91,53.76,53.9,77800.0,47.5286,47.6435,47.511,47.6347,77800.0
2006-11-14 13:00:00,53.9,53.94,53.77,53.86,97700.0,47.6347,47.67,47.5198,47.5993,97700.0
2006-11-14 13:30:00,53.88,53.95,53.75,53.78,81100.0,47.617,47.6789,47.5021,47.5286,81100.0
2006-11-14 14:00:00,53.78,53.82,53.64,53.74,104800.0,47.5286,47.564,47.4049,47.4933,104800.0
2006-11-14 14:30:00,53.74,53.93,53.69,53.78,167600.0,47.4933,47.6612,47.4491,47.5286,167600.0
2006-11-14 15:00:00,53.78,53.8,53.59,53.68,228000.0,47.5286,47.5463,47.3607,47.4403,228000.0
2006-11-14 15:30:00,53.67,53.82,53.56,53.68,248700.0,47.4314,47.564,47.3342,47.4403,248700.0
2006-11-15 09:30:00,53.25,53.44,53.02,53.36,327200.0,47.0602,47.2282,46.857,47.1575,327200.0
2006-11-15 10:00:00,53.36,53.41,53.21,53.39,197700.0,47.1575,47.2016,47.0249,47.184,197700.0
2006-11-15 10:30:00,53.38,53.59,53.2,53.26,220300.0,47.1751,47.3607,47.0161,47.0691,220300.0
2006-11-15 11:00:00,53.26,53.46,53.15,53.43,246900.0,47.0691,47.2458,46.9719,47.2193,246900.0
2006-11-15 11:30:00,53.43,53.75,53.43,53.62,90700.0,47.2193,47.5021,47.2193,47.3872,90700.0
2006-11-15 12:00:00,53.63,54.14,53.63,54.1,163800.0,47.3961,47.8468,47.3961,47.8114,163800.0
2006-11-15 12:30:00,54.1,54.5,54.1,54.44,229300.0,47.8114,48.1649,47.8114,48.1119,229300.0
2006-11-15 13:00:00,54.43,54.53,54.38,54.41,136400.0,48.1031,48.1915,48.0589,48.0854,136400.0
2006-11-15 13:30:00,54.41,54.84,54.4,54.82,200300.0,48.0854,48.4654,48.0766,48.4477,200300.0
2006-11-15 14:00:00,54.82,55.03,54.58,54.68,256200.0,48.4477,48.6333,48.2356,48.324,256200.0
2006-11-15 14:30:00,54.67,54.83,54.44,54.47,198400.0,48.3152,48.4566,48.1119,48.1384,198400.0
2006-11-15 15:00:00,54.46,54.57,54.44,54.51,116400.0,48.1296,48.2268,48.1119,48.1738,116400.0
2006-11-15 15:30:00,54.5,54.51,54.29,54.41,207700.0,48.1649,48.1738,47.9794,48.0854,207700.0
2006-11-16 09:30:00,54.41,54.7,54.18,54.5,227200.0,48.0854,48.3417,47.8821,48.1649,227200.0
2006-11-16 10:00:00,54.55,55.24,54.52,55.0,354000.0,48.2091,48.8189,48.1826,48.6068,354000.0
2006-11-16 10:30:00,55.0,55.14,54.74,54.79,197000.0,48.6068,48.7306,48.377,48.4212,197000.0
2006-11-16 11:00:00,54.78,55.04,54.75,54.89,111300.0,48.4124,48.6422,48.3859,48.5096,111300.0
2006-11-16 11:30:00,54.9,55.07,54.8,55.05,88100.0,48.5185,48.6687,48.4301,48.651,88100.0
2006-11-16 12:00:00,55.05,55.49,54.99,55.4,255800.0,48.651,49.0399,48.598,48.9603,255800.0
2006-11-16 12:30:00,55.4,55.43,55.1,55.19,143900.0,48.9603,48.9868,48.6952,48.7747,143900.0
2006-11-16 13:00:00,55.19,55.34,55.03,55.26,205100.0,48.7747,48.9073,48.6333,48.8366,205100.0
2006-11-16 13:30:00,55.26,55.39,55.12,55.22,116200.0,48.8366,48.9515,48.7129,48.8013,116200.0
2006-11-16 14:00:00,55.22,55.22,55.0,55.09,178900.0,48.8013,48.8013,48.6068,48.6864,178900.0
2006-11-16 14:30:00,55.08,55.17,55.0,55.02,139800.0,48.6775,48.7571,48.6068,48.6245,139800.0
2006-11-16 15:00:00,55.02,55.16,54.93,54.94,169800.0,48.6245,48.7482,48.545,48.5538,169800.0
2006-11-16 15:30:00,54.93,55.14,54.92,55.04,254900.0,48.545,48.7306,48.5361,48.6422,254900.0
2006-11-17 09:30:00,54.91,54.99,54.06,54.15,282300.0,48.5273,48.598,47.7761,47.8556,282300.0
2006-11-17 10:00:00,54.15,54.19,53.67,53.94,213700.0,47.8556,47.891,47.4314,47.67,213700.0
2006-11-17 10:30:00,53.91,54.19,53.86,53.93,115700.0,47.6435,47.891,47.5993,47.6612,115700.0
2006-11-17 11:00:00,53.91,54.04,53.76,53.79,100600.0,47.6435,47.7584,47.511,47.5375,100600.0
2006-11-17 11:30:00,53.77,53.81,53.59,53.68,113400.0,47.5198,47.5552,47.3607,47.4403,113400.0
2006-11-17 12:00:00,53.68,53.72,53.49,53.51,144300.0,47.4403,47.4756,47.2723,47.29,144300.0
2006-11-17 12:30:00,53.49,53.76,53.38,53.76,189400.0,47.2723,47.511,47.1751,47.511,189400.0
2006-11-17 13:00:00,53.74,53.75,53.32,53.47,127200.0,47.4933,47.5021,47.1221,47.2547,127200.0
2006-11-17 13:30:00,53.47,53.63,53.45,53.54,107200.0,47.2547,47.3961,47.237,47.3165,107200.0
2006-11-17 14:00:00,53.53,53.54,53.35,53.53,99800.0,47.3077,47.3165,47.1486,47.3077,99800.0
2006-11-17 14:30:00,53.52,53.62,53.51,53.57,71100.0,47.2989,47.3872,47.29,47.343,71100.0
2006-11-17 15:00:00,53.58,53.6,53.39,53.42,173000.0,47.3519,47.3696,47.184,47.2105,173000.0
2006-11-17 15:30:00,53.43,53.55,53.18,53.35,299300.0,47.2193,47.3254,46.9984,47.1486,299300.0
2006-11-20 09:30:00,53.9,54.27,53.21,53.56,191000.0,47.6347,47.9617,47.0249,47.3342,191000.0
2006-11-20 10:00:00,53.57,53.66,53.0,53.0,198800.0,47.343,47.4226,46.8393,46.8393,198800.0
2006-11-20 10:30:00,53.01,53.12,52.74,53.1,268100.0,46.8481,46.9454,46.6095,46.9277,268100.0
2006-11-20 11:00:00,53.12,53.23,52.9,53.05,95100.0,46.9454,47.0426,46.7509,46.8835,95100.0
2006-11-20 11:30:00,53.05,53.27,52.78,53.24,124900.0,46.8835,47.0779,46.6449,47.0514,124900.0
2006-11-20 12:00:00,53.25,53.42,53.17,53.21,86000.0,47.0602,47.2105,46.9895,47.0249,86000.0
2006-11-20 12:30:00,53.18,53.19,52.96,53.06,57300.0,46.9984,47.0072,46.804,46.8923,57300.0
2006-11-20 13:00:00,53.06,53.13,52.96,53.11,69000.0,46.8923,46.9542,46.804,46.9365,69000.0
2006-11-20 13:30:00,53.12,53.17,52.65,52.67,90100.0,46.9454,46.9895,46.53,46.5477,90100.0
2006-11-20 14:00:00,52.65,52.8,52.5,52.51,214300.0,46.53,46.6626,46.3974,46.4063,214300.0
2006-11-20 14:30:00,52.51,52.73,52.4,52.68,186100.0,46.4063,46.6007,46.309,46.5565,186100.0
2006-11-20 15:00:00,52.7,52.73,52.53,52.65,103600.0,46.5742,46.6007,46.4239,46.53,103600.0
2006-11-20 15:30:00,52.65,52.76,52.6,52.69,166900.0,46.53,46.6272,46.4858,46.5653,166900.0
2006-11-21 09:30:00,52.66,53.17,52.49,53.08,206100.0,46.5388,46.9895,46.3886,46.91,206100.0
2006-11-21 10:00:00,53.07,53.35,52.8,52.95,145600.0,46.9012,47.1486,46.6626,46.7951,145600.0
2006-11-21 10:30:00,53.0,53.05,52.56,52.69,93900.0,46.8393,46.8835,46.4505,46.5653,93900.0
2006-11-21 11:00:00,52.69,53.04,52.6,52.73,100200.0,46.5653,46.8747,46.4858,46.6007,100200.0
2006-11-21 11:30:00,52.71,52.73,52.37,52.47,103900.0,46.583,46.6007,46.2825,46.3709,103900.0
2006-11-21 12:00:00,52.46,52.46,52.31,52.42,62800.0,46.3621,46.3621,46.2295,46.3267,62800.0
2006-11-21 12:30:00,52.41,52.59,52.33,52.59,55100.0,46.3179,46.477,46.2472,46.477,55100.0
2006-11-21 13:00:00,52.59,52.83,52.56,52.82,92700.0,46.477,46.6891,46.4505,46.6802,92700.0
2006-11-21 13:30:00,52.82,52.92,52.64,52.68,67100.0,46.6802,46.7686,46.5212,46.5565,67100.0
2006-11-21 14:00:00,52.69,52.71,52.54,52.55,86300.0,46.5653,46.583,46.4328,46.4416,86300.0
2006-11-21 14:30:00,52.55,52.6,52.42,52.45,91400.0,46.4416,46.4858,46.3267,46.3532,91400.0
2006-11-21 15:00:00,52.47,52.49,52.25,52.33,88200.0,46.3709,46.3886,46.1765,46.2472,88200.0
2006-11-21 15:30:00,52.32,52.48,52.28,52.44,140000.0,46.2383,46.3798,46.203,46.3444,140000.0
2006-11-22 09:30:00,52.47,52.77,52.0,52.16,243600.0,46.3709,46.636,45.9555,46.0969,243600.0
2006-11-22 10:00:00,52.17,52.2,51.98,52.1,120500.0,46.1058,46.1323,45.9379,46.0439,120500.0
2006-11-22 10:30:00,52.09,52.23,51.98,52.0,132700.0,46.0351,46.1588,45.9379,45.9555,132700.0
2006-11-22 11:00:00,51.98,52.05,51.9,51.95,135000.0,45.9379,45.9997,45.8672,45.9114,135000.0
2006-11-22 11:30:00,51.95,52.07,51.87,51.97,69100.0,45.9114,46.0174,45.8407,45.929,69100.0
2006-11-22 12:00:00,51.97,52.26,51.97,52.19,77300.0,45.929,46.1853,45.929,46.1235,77300.0
2006-11-22 12:30:00,52.2,52.3,52.05,52.09,52000.0,46.1323,46.2207,45.9997,46.0351,52000.0
2006-11-22 13:00:00,52.07,52.22,52.07,52.14,44300.0,46.0174,46.15,46.0174,46.0793,44300.0
2006-11-22 13:30:00,52.15,52.38,52.11,52.27,136000.0,46.0881,46.2914,46.0528,46.1942,136000.0
2006-11-22 14:00:00,52.27,52.65,52.27,52.55,199300.0,46.1942,46.53,46.1942,46.4416,199300.0
2006-11-22 14:30:00,52.54,53.13,52.41,52.97,205200.0,46.4328,46.9542,46.3179,46.8128,205200.0
2006-11-22 15:00:00,52.97,52.97,52.39,52.53,156300.0,46.8128,46.8128,46.3002,46.4239,156300.0
2006-11-22 15:30:00,52.5,52.96,52.5,52.81,254800.0,46.3974,46.804,46.3974,46.6714,254800.0
2006-11-24 09:30:00,52.6,52.61,52.18,52.26,50100.0,46.4858,46.4946,46.1146,46.1853,50100.0
2006-11-24 10:00:00,52.26,52.43,52.21,52.4,73800.0,46.1853,46.3356,46.1411,46.309,73800.0
2006-11-24 10:30:00,52.39,52.47,52.35,52.44,38300.0,46.3002,46.3709,46.2649,46.3444,38300.0
2006-11-24 11:00:00,52.46,52.51,52.35,52.36,53500.0,46.3621,46.4063,46.2649,46.2737,53500.0
2006-11-24 11:30:00,52.38,52.59,52.34,52.54,32900.0,46.2914,46.477,46.256,46.4328,32900.0
2006-11-24 12:00:00,52.52,52.68,52.52,52.65,24200.0,46.4151,46.5565,46.4151,46.53,24200.0
2006-11-24 12:30:00,52.66,52.75,52.46,52.6,95300.0,46.5388,46.6184,46.3621,46.4858,95300.0
2006-11-24 13:00:00,52.59,52.65,52.59,52.65,14000.0,46.477,46.53,46.477,46.53,14000.0
2006-11-24 13:30:00,52.65,52.65,52.65,52.65,500.0,46.53,46.53,46.53,46.53,500.0
2006-11-24 14:00:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 14:30:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 15:00:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-24 15:30:00,52.65,52.65,52.65,52.65,0.0,46.53,46.53,46.53,46.53,0.0
2006-11-27 09:30:00,52.38,52.67,52.13,52.55,99500.0,46.2914,46.5477,46.0704,46.4416,99500.0
2006-11-27 10:00:00,52.54,52.56,52.22,52.39,100800.0,46.4328,46.4505,46.15,46.3002,100800.0
2006-11-27 10:30:00,52.4,52.64,52.2,52.63,105000.0,46.309,46.5212,46.1323,46.5123,105000.0
2006-11-27 11:00:00,52.6,52.67,52.26,52.35,114200.0,46.4858,46.5477,46.1853,46.2649,114200.0
2006-11-27 11:30:00,52.35,52.35,52.18,52.25,89300.0,46.2649,46.2649,46.1146,46.1765,89300.0
2006-11-27 12:00:00,52.25,52.33,52.22,52.22,39900.0,46.1765,46.2472,46.15,46.15,39900.0
2006-11-27 12:30:00,52.22,52.23,52.01,52.09,78700.0,46.15,46.1588,45.9644,46.0351,78700.0
2006-11-27 13:00:00,52.1,52.27,51.9,52.09,99800.0,46.0439,46.1942,45.8672,46.0351,99800.0
2006-11-27 13:30:00,52.09,52.26,52.09,52.18,77800.0,46.0351,46.1853,46.0351,46.1146,77800.0
2006-11-27 14:00:00,52.18,52.3,52.07,52.13,102800.0,46.1146,46.2207,46.0174,46.0704,102800.0
2006-11-27 14:30:00,52.13,52.23,51.99,52.0,79800.0,46.0704,46.1588,45.9467,45.9555,79800.0
2006-11-27 15:00:00,52.0,52.14,51.99,52.1,90400.0,45.9555,46.0793,45.9467,46.0439,90400.0
2006-11-27 15:30:00,52.1,52.12,51.81,51.87,167500.0,46.0439,46.0616,45.7876,45.8407,167500.0
2006-11-28 09:30:00,51.91,52.27,51.82,52.14,114600.0,45.876,46.1942,45.7965,46.0793,114600.0
2006-11-28 10:00:00,52.12,52.44,52.03,52.39,142800.0,46.0616,46.3444,45.9821,46.3002,142800.0
2006-11-28 10:30:00,52.38,52.7,52.36,52.56,143200.0,46.2914,46.5742,46.2737,46.4505,143200.0
2006-11-28 11:00:00,52.58,52.95,52.54,52.82,124100.0,46.4681,46.7951,46.4328,46.6802,124100.0
2006-11-28 11:30:00,52.83,52.89,52.66,52.7,79600.0,46.6891,46.7421,46.5388,46.5742,79600.0
2006-11-28 12:00:00,52.68,52.76,52.46,52.63,53700.0,46.5565,46.6272,46.3621,46.5123,53700.0
2006-11-28 12:30:00,52.65,52.72,52.43,52.53,55700.0,46.53,46.5919,46.3356,46.4239,55700.0
2006-11-28 13:00:00,52.5,52.75,52.41,52.44,42400.0,46.3974,46.6184,46.3179,46.3444,42400.0
2006-11-28 13:30:00,52.45,52.51,52.19,52.23,96200.0,46.3532,46.4063,46.1235,46.1588,96200.0
2006-11-28 14:00:00,52.25,52.35,52.14,52.3,150700.0,46.1765,46.2649,46.0793,46.2207,150700.0
2006-11-28 14:30:00,52.29,52.42,52.25,52.38,251000.0,46.2118,46.3267,46.1765,46.2914,251000.0
2006-11-28 15:00:00,52.38,52.48,52.27,52.37,182600.0,46.2914,46.3798,46.1942,46.2825,182600.0
2006-11-28 15:30:00,52.37,52.51,52.35,52.41,210000.0,46.2825,46.4063,46.2649,46.3179,210000.0
2006-11-29 09:30:00,52.44,52.55,52.11,52.22,141800.0,46.3444,46.4416,46.0528,46.15,141800.0
2006-11-29 10:00:00,52.22,52.37,52.06,52.28,114800.0,46.15,46.2825,46.0086,46.203,114800.0
2006-11-29 10:30:00,52.28,52.32,52.0,52.2,120600.0,46.203,46.2383,45.9555,46.1323,120600.0
2006-11-29 11:00:00,52.18,52.34,52.12,52.15,129600.0,46.1146,46.256,46.0616,46.0881,129600.0
2006-11-29 11:30:00,52.15,52.18,52.0,52.03,140500.0,46.0881,46.1146,45.9555,45.9821,140500.0
2006-11-29 12:00:00,52.04,52.11,51.92,51.94,81900.0,45.9909,46.0528,45.8848,45.9025,81900.0
2006-11-29 12:30:00,51.94,51.97,51.6,51.62,151000.0,45.9025,45.929,45.602,45.6197,151000.0
2006-11-29 13:00:00,51.61,51.72,51.42,51.52,244300.0,45.6109,45.7081,45.443,45.5313,244300.0
2006-11-29 13:30:00,51.51,51.6,51.36,51.39,176000.0,45.5225,45.602,45.3899,45.4165,176000.0
2006-11-29 14:00:00,51.4,51.47,51.29,51.3,114600.0,45.4253,45.4872,45.3281,45.3369,114600.0
2006-11-29 14:30:00,51.3,51.53,51.22,51.41,160900.0,45.3369,45.5402,45.2662,45.4341,160900.0
2006-11-29 15:00:00,51.4,51.5,51.17,51.3,154300.0,45.4253,45.5137,45.222,45.3369,154300.0
2006-11-29 15:30:00,51.31,51.56,51.24,51.52,235800.0,45.3458,45.5667,45.2839,45.5313,235800.0
2006-11-30 09:30:00,51.82,52.47,51.8,52.39,198500.0,45.7965,46.3709,45.7788,46.3002,198500.0
2006-11-30 10:00:00,52.4,52.4,51.26,51.68,236600.0,46.309,46.309,45.3016,45.6727,236600.0
2006-11-30 10:30:00,51.67,52.0,51.5,51.98,131600.0,45.6639,45.9555,45.5137,45.9379,131600.0
2006-11-30 11:00:00,51.99,52.24,51.97,52.19,169600.0,45.9467,46.1676,45.929,46.1235,169600.0
2006-11-30 11:30:00,52.22,52.37,51.85,52.31,207200.0,46.15,46.2825,45.823,46.2295,207200.0
2006-11-30 12:00:00,52.29,52.4,52.04,52.06,153000.0,46.2118,46.309,45.9909,46.0086,153000.0
2006-11-30 12:30:00,52.06,52.29,52.05,52.2,69600.0,46.0086,46.2118,45.9997,46.1323,69600.0
2006-11-30 13:00:00,52.2,52.68,52.2,52.6,175800.0,46.1323,46.5565,46.1323,46.4858,175800.0
2006-11-30 13:30:00,52.59,52.62,52.35,52.46,178300.0,46.477,46.5035,46.2649,46.3621,178300.0
2006-11-30 14:00:00,52.45,53.2,52.45,53.18,187400.0,46.3532,47.0161,46.3532,46.9984,187400.0
2006-11-30 14:30:00,53.18,53.89,53.11,53.84,351100.0,46.9984,47.6259,46.9365,47.5817,351100.0
2006-11-30 15:00:00,53.84,53.89,53.52,53.89,350500.0,47.5817,47.6259,47.2989,47.6259,350500.0
2006-11-30 15:30:00,53.9,54.21,53.82,54.1,578700.0,47.6347,47.9087,47.564,47.8114,578700.0
2006-12-01 09:30:00,54.1,54.92,53.95,54.16,532200.0,47.8114,48.5361,47.6789,47.8645,532200.0
2006-12-01 10:00:00,54.16,54.39,53.57,53.69,336200.0,47.8645,48.0677,47.343,47.4491,336200.0
2006-12-01 10:30:00,53.71,53.73,52.99,53.39,319600.0,47.4668,47.4845,46.8305,47.184,319600.0
2006-12-01 11:00:00,53.37,53.64,53.15,53.28,158200.0,47.1663,47.4049,46.9719,47.0868,158200.0
2006-12-01 11:30:00,53.3,53.77,53.26,53.67,112600.0,47.1044,47.5198,47.0691,47.4314,112600.0
2006-12-01 12:00:00,53.65,53.69,53.2,53.31,76300.0,47.4137,47.4491,47.0161,47.1133,76300.0
2006-12-01 12:30:00,53.32,53.55,53.26,53.52,84300.0,47.1221,47.3254,47.0691,47.2989,84300.0
2006-12-01 13:00:00,53.51,53.52,53.23,53.25,124400.0,47.29,47.2989,47.0426,47.0602,124400.0
2006-12-01 13:30:00,53.27,53.42,53.2,53.34,89400.0,47.0779,47.2105,47.0161,47.1398,89400.0
2006-12-01 14:00:00,53.35,53.41,53.1,53.16,112100.0,47.1486,47.2016,46.9277,46.9807,112100.0
2006-12-01 14:30:00,53.15,53.22,52.85,53.12,191800.0,46.9719,47.0337,46.7067,46.9454,191800.0
2006-12-01 15:00:00,53.14,53.34,53.05,53.3,122800.0,46.963,47.1398,46.8835,47.1044,122800.0
2006-12-01 15:30:00,53.31,53.52,53.13,53.46,200400.0,47.1133,47.2989,46.9542,47.2458,200400.0
2006-12-04 09:30:00,53.49,54.11,53.49,54.01,146000.0,47.2723,47.8203,47.2723,47.7319,146000.0
2006-12-04 10:00:00,54.01,54.08,53.69,53.71,127200.0,47.7319,47.7938,47.4491,47.4668,127200.0
2006-12-04 10:30:00,53.7,53.79,53.4,53.66,138300.0,47.4579,47.5375,47.1928,47.4226,138300.0
2006-12-04 11:00:00,53.59,53.88,53.54,53.67,92000.0,47.3607,47.617,47.3165,47.4314,92000.0
2006-12-04 11:30:00,53.67,53.77,53.55,53.75,70300.0,47.4314,47.5198,47.3254,47.5021,70300.0
2006-12-04 12:00:00,53.7,53.85,53.56,53.61,63100.0,47.4579,47.5905,47.3342,47.3784,63100.0
2006-12-04 12:30:00,53.61,53.78,53.54,53.75,120400.0,47.3784,47.5286,47.3165,47.5021,120400.0
2006-12-04 13:00:00,53.75,53.84,53.46,53.49,49600.0,47.5021,47.5817,47.2458,47.2723,49600.0
2006-12-04 13:30:00,53.49,53.85,53.49,53.67,71500.0,47.2723,47.5905,47.2723,47.4314,71500.0
2006-12-04 14:00:00,53.66,53.76,53.6,53.75,53500.0,47.4226,47.511,47.3696,47.5021,53500.0
2006-12-04 14:30:00,53.75,53.8,53.65,53.76,84200.0,47.5021,47.5463,47.4137,47.511,84200.0
2006-12-04 15:00:00,53.78,53.82,53.61,53.69,105000.0,47.5286,47.564,47.3784,47.4491,105000.0
2006-12-04 15:30:00,53.67,53.73,53.59,53.69,141900.0,47.4314,47.4845,47.3607,47.4491,141900.0
2006-12-05 09:30:00,54.46,54.46,53.63,54.14,204900.0,48.1296,48.1296,47.3961,47.8468,204900.0
2006-12-05 10:00:00,54.1,54.42,54.0,54.1,164800.0,47.8114,48.0942,47.7231,47.8114,164800.0
2006-12-05 10:30:00,54.1,54.32,53.98,54.23,87100.0,47.8114,48.0059,47.7054,47.9263,87100.0
2006-12-05 11:00:00,54.24,54.29,54.11,54.19,64500.0,47.9352,47.9794,47.8203,47.891,64500.0
2006-12-05 11:30:00,54.19,54.3,54.07,54.07,65200.0,47.891,47.9882,47.7849,47.7849,65200.0
2006-12-05 12:00:00,54.09,54.18,54.05,54.18,53300.0,47.8026,47.8821,47.7673,47.8821,53300.0
2006-12-05 12:30:00,54.17,54.28,54.1,54.26,47300.0,47.8733,47.9705,47.8114,47.9528,47300.0
2006-12-05 13:00:00,54.26,54.39,54.22,54.32,101500.0,47.9528,48.0677,47.9175,48.0059,101500.0
2006-12-05 13:30:00,54.3,54.38,54.25,54.34,94600.0,47.9882,48.0589,47.944,48.0235,94600.0
2006-12-05 14:00:00,54.34,54.66,54.31,54.65,154200.0,48.0235,48.3063,47.997,48.2975,154200.0
2006-12-05 14:30:00,54.66,54.73,54.42,54.45,169900.0,48.3063,48.3682,48.0942,48.1208,169900.0
2006-12-05 15:00:00,54.45,54.55,54.38,54.46,106900.0,48.1208,48.2091,48.0589,48.1296,106900.0
2006-12-05 15:30:00,54.47,54.58,54.44,54.46,198000.0,48.1384,48.2356,48.1119,48.1296,198000.0
2006-12-06 09:30:00,54.19,54.72,54.08,54.72,117100.0,47.891,48.3594,47.7938,48.3594,117100.0
2006-12-06 10:00:00,54.69,54.82,54.51,54.82,91400.0,48.3329,48.4477,48.1738,48.4477,91400.0
2006-12-06 10:30:00,54.85,55.08,54.75,55.0,206100.0,48.4743,48.6775,48.3859,48.6068,206100.0
2006-12-06 11:00:00,54.99,55.49,54.95,55.27,203700.0,48.598,49.0399,48.5626,48.8454,203700.0
2006-12-06 11:30:00,55.25,55.27,55.01,55.22,139500.0,48.8278,48.8454,48.6157,48.8013,139500.0
2006-12-06 12:00:00,55.22,55.45,55.2,55.41,100900.0,48.8013,49.0045,48.7836,48.9692,100900.0
2006-12-06 12:30:00,55.43,55.88,55.41,55.84,182300.0,48.9868,49.3845,48.9692,49.3492,182300.0
2006-12-06 13:00:00,55.84,56.14,55.81,56.13,219600.0,49.3492,49.6143,49.3227,49.6055,219600.0
2006-12-06 13:30:00,56.12,56.33,56.05,56.09,253500.0,49.5966,49.7822,49.5348,49.5701,253500.0
2006-12-06 14:00:00,56.1,56.29,55.94,56.08,243900.0,49.579,49.7469,49.4376,49.5613,243900.0
2006-12-06 14:30:00,56.07,56.08,55.94,56.0,121700.0,49.5525,49.5613,49.4376,49.4906,121700.0
2006-12-06 15:00:00,56.0,56.03,55.56,55.87,199600.0,49.4906,49.5171,49.1017,49.3757,199600.0
2006-12-06 15:30:00,55.86,55.86,55.59,55.67,183500.0,49.3669,49.3669,49.1282,49.1989,183500.0
2006-12-07 09:30:00,55.46,56.81,55.26,56.09,279800.0,49.0134,50.2064,48.8366,49.5701,279800.0
2006-12-07 10:00:00,56.07,56.45,56.01,56.31,205200.0,49.5525,49.8883,49.4994,49.7646,205200.0
2006-12-07 10:30:00,56.35,56.37,55.65,55.87,277000.0,49.7999,49.8176,49.1813,49.3757,277000.0
2006-12-07 11:00:00,55.88,55.88,55.67,55.72,117800.0,49.3845,49.3845,49.1989,49.2431,117800.0
2006-12-07 11:30:00,55.71,55.77,55.51,55.55,94500.0,49.2343,49.2873,49.0575,49.0929,94500.0
2006-12-07 12:00:00,55.56,55.72,55.34,55.67,134200.0,49.1017,49.2431,48.9073,49.1989,134200.0
2006-12-07 12:30:00,55.67,55.77,55.51,55.58,61600.0,49.1989,49.2873,49.0575,49.1194,61600.0
2006-12-07 13:00:00,55.6,55.78,55.55,55.73,56000.0,49.1371,49.2962,49.0929,49.252,56000.0
2006-12-07 13:30:00,55.74,55.89,55.56,55.62,56800.0,49.2608,49.3934,49.1017,49.1548,56800.0
2006-12-07 14:00:00,55.62,55.73,55.5,55.51,74800.0,49.1548,49.252,49.0487,49.0575,74800.0
2006-12-07 14:30:00,55.5,55.56,55.43,55.47,65100.0,49.0487,49.1017,48.9868,49.0222,65100.0
2006-12-07 15:00:00,55.47,55.58,55.29,55.58,180200.0,49.0222,49.1194,48.8631,49.1194,180200.0
2006-12-07 15:30:00,55.54,55.72,55.38,55.47,149300.0,49.0841,49.2431,48.9427,49.0222,149300.0
2006-12-08 09:30:00,55.77,55.86,55.05,55.07,121200.0,49.2873,49.3669,48.651,48.6687,121200.0
2006-12-08 10:00:00,55.06,55.14,54.66,55.06,123700.0,48.6599,48.7306,48.3063,48.6599,123700.0
2006-12-08 10:30:00,55.07,55.51,54.94,55.29,97200.0,48.6687,49.0575,48.5538,48.8631,97200.0
2006-12-08 11:00:00,55.26,55.41,55.14,55.25,108800.0,48.8366,48.9692,48.7306,48.8278,108800.0
2006-12-08 11:30:00,55.25,55.5,55.13,55.26,78800.0,48.8278,49.0487,48.7217,48.8366,78800.0
2006-12-08 12:00:00,55.26,55.45,55.09,55.11,55000.0,48.8366,49.0045,48.6864,48.704,55000.0
2006-12-08 12:30:00,55.11,56.33,55.06,56.33,302600.0,48.704,49.7822,48.6599,49.7822,302600.0
2006-12-08 13:00:00,56.33,56.75,56.16,56.75,690700.0,49.7822,50.1534,49.632,50.1534,690700.0
2006-12-08 13:30:00,56.75,56.93,56.27,56.32,288700.0,50.1534,50.3125,49.7292,49.7734,288700.0
2006-12-08 14:00:00,56.34,56.37,55.7,55.77,203800.0,49.7911,49.8176,49.2255,49.2873,203800.0
2006-12-08 14:30:00,55.75,56.56,55.73,56.55,149100.0,49.2696,49.9855,49.252,49.9767,149100.0
2006-12-08 15:00:00,56.55,56.72,56.38,56.46,204600.0,49.9767,50.1269,49.8264,49.8971,204600.0
2006-12-08 15:30:00,56.45,56.61,56.34,56.51,284100.0,49.8883,50.0297,49.7911,49.9413,284100.0
2006-12-11 09:30:00,56.22,56.26,55.68,55.71,314300.0,49.685,49.7204,49.2078,49.2343,314300.0
2006-12-11 10:00:00,55.72,55.75,55.43,55.55,198800.0,49.2431,49.2696,48.9868,49.0929,198800.0
2006-12-11 10:30:00,55.55,55.83,55.39,55.39,193900.0,49.0929,49.3403,48.9515,48.9515,193900.0
2006-12-11 11:00:00,55.36,55.5,55.25,55.42,124600.0,48.925,49.0487,48.8278,48.978,124600.0
2006-12-11 11:30:00,55.41,55.54,55.34,55.47,276300.0,48.9692,49.0841,48.9073,49.0222,276300.0
2006-12-11 12:00:00,55.49,55.59,55.11,55.24,147100.0,49.0399,49.1282,48.704,48.8189,147100.0
2006-12-11 12:30:00,55.25,55.26,55.15,55.15,65900.0,48.8278,48.8366,48.7394,48.7394,65900.0
2006-12-11 13:00:00,55.18,55.24,55.07,55.11,78400.0,48.7659,48.8189,48.6687,48.704,78400.0
2006-12-11 13:30:00,55.13,55.21,55.06,55.19,51900.0,48.7217,48.7924,48.6599,48.7747,51900.0
2006-12-11 14:00:00,55.19,55.33,55.18,55.26,72000.0,48.7747,48.8985,48.7659,48.8366,72000.0
2006-12-11 14:30:00,55.26,55.39,55.24,55.3,77800.0,48.8366,48.9515,48.8189,48.872,77800.0
2006-12-11 15:00:00,55.3,55.49,55.26,55.47,125800.0,48.872,49.0399,48.8366,49.0222,125800.0
2006-12-11 15:30:00,55.48,55.51,55.28,55.41,158700.0,49.031,49.0575,48.8543,48.9692,158700.0
2006-12-12 09:30:00,55.32,55.83,55.28,55.76,110900.0,48.8896,49.3403,48.8543,49.2785,110900.0
2006-12-12 10:00:00,55.75,56.21,55.7,55.97,171600.0,49.2696,49.6762,49.2255,49.4641,171600.0
2006-12-12 10:30:00,55.97,56.1,55.82,55.96,166300.0,49.4641,49.579,49.3315,49.4552,166300.0
2006-12-12 11:00:00,55.93,56.16,55.88,56.16,101200.0,49.4287,49.632,49.3845,49.632,101200.0
2006-12-12 11:30:00,56.16,56.24,55.86,55.86,99800.0,49.632,49.7027,49.3669,49.3669,99800.0
2006-12-12 12:00:00,55.86,55.86,55.35,55.36,167000.0,49.3669,49.3669,48.9161,48.925,167000.0
2006-12-12 12:30:00,55.36,55.38,55.17,55.19,94200.0,48.925,48.9427,48.7571,48.7747,94200.0
2006-12-12 13:00:00,55.19,55.2,55.07,55.1,78000.0,48.7747,48.7836,48.6687,48.6952,78000.0
2006-12-12 13:30:00,55.1,55.14,54.91,55.04,117800.0,48.6952,48.7306,48.5273,48.6422,117800.0
2006-12-12 14:00:00,55.06,55.28,54.89,55.22,119900.0,48.6599,48.8543,48.5096,48.8013,119900.0
2006-12-12 14:30:00,55.22,55.45,55.09,55.45,181700.0,48.8013,49.0045,48.6864,49.0045,181700.0
2006-12-12 15:00:00,55.45,55.58,55.27,55.5,163700.0,49.0045,49.1194,48.8454,49.0487,163700.0
2006-12-12 15:30:00,55.5,55.58,55.33,55.43,209700.0,49.0487,49.1194,48.8985,48.9868,209700.0
2006-12-13 09:30:00,55.62,55.93,55.41,55.56,179800.0,49.1548,49.4287,48.9692,49.1017,179800.0
2006-12-13 10:00:00,55.58,55.58,55.07,55.28,139200.0,49.1194,49.1194,48.6687,48.8543,139200.0
2006-12-13 10:30:00,55.27,55.27,54.8,54.93,141500.0,48.8454,48.8454,48.4301,48.545,141500.0
2006-12-13 11:00:00,54.94,54.97,54.58,54.94,158700.0,48.5538,48.5803,48.2356,48.5538,158700.0
2006-12-13 11:30:00,54.95,54.99,54.52,54.79,170100.0,48.5626,48.598,48.1826,48.4212,170100.0
2006-12-13 12:00:00,54.8,54.84,54.39,54.52,153900.0,48.4301,48.4654,48.0677,48.1826,153900.0
2006-12-13 12:30:00,54.51,54.63,54.44,54.46,96200.0,48.1738,48.2798,48.1119,48.1296,96200.0
2006-12-13 13:00:00,54.47,54.65,54.47,54.59,108400.0,48.1384,48.2975,48.1384,48.2445,108400.0
2006-12-13 13:30:00,54.59,54.67,54.41,54.54,75300.0,48.2445,48.3152,48.0854,48.2003,75300.0
2006-12-13 14:00:00,54.54,54.66,54.54,54.56,62400.0,48.2003,48.3063,48.2003,48.218,62400.0
2006-12-13 14:30:00,54.56,54.66,54.45,54.55,78800.0,48.218,48.3063,48.1208,48.2091,78800.0
2006-12-13 15:00:00,54.54,54.68,54.5,54.51,94400.0,48.2003,48.324,48.1649,48.1738,94400.0
2006-12-13 15:30:00,54.54,54.66,54.3,54.44,199700.0,48.2003,48.3063,47.9882,48.1119,199700.0
2006-12-14 09:30:00,55.01,56.06,54.77,56.04,599300.0,48.6157,49.5436,48.4036,49.5259,599300.0
2006-12-14 10:00:00,56.05,56.15,55.68,55.8,258600.0,49.5348,49.6232,49.2078,49.3138,258600.0
2006-12-14 10:30:00,55.8,55.81,55.52,55.57,146400.0,49.3138,49.3227,49.0664,49.1106,146400.0
2006-12-14 11:00:00,55.57,55.75,55.5,55.5,107500.0,49.1106,49.2696,49.0487,49.0487,107500.0
2006-12-14 11:30:00,55.52,55.7,55.45,55.46,199500.0,49.0664,49.2255,49.0045,49.0134,199500.0
2006-12-14 12:00:00,55.46,55.56,55.35,55.42,116800.0,49.0134,49.1017,48.9161,48.978,116800.0
2006-12-14 12:30:00,55.42,55.54,55.39,55.51,96400.0,48.978,49.0841,48.9515,49.0575,96400.0
2006-12-14 13:00:00,55.51,55.55,55.38,55.42,108400.0,49.0575,49.0929,48.9427,48.978,108400.0
2006-12-14 13:30:00,55.42,55.54,55.37,55.37,69500.0,48.978,49.0841,48.9338,48.9338,69500.0
2006-12-14 14:00:00,55.39,55.4,55.27,55.28,84300.0,48.9515,48.9603,48.8454,48.8543,84300.0
2006-12-14 14:30:00,55.27,55.37,55.14,55.36,98900.0,48.8454,48.9338,48.7306,48.925,98900.0
2006-12-14 15:00:00,55.37,55.46,55.22,55.35,131000.0,48.9338,49.0134,48.8013,48.9161,131000.0
2006-12-14 15:30:00,55.35,55.45,55.29,55.34,169500.0,48.9161,49.0045,48.8631,48.9073,169500.0
2006-12-15 09:30:00,55.3,55.6,55.1,55.4,289100.0,48.872,49.1371,48.6952,48.9603,289100.0
2006-12-15 10:00:00,55.37,55.53,55.34,55.36,65800.0,48.9338,49.0752,48.9073,48.925,65800.0
2006-12-15 10:30:00,55.33,55.4,55.26,55.35,68300.0,48.8985,48.9603,48.8366,48.9161,68300.0
2006-12-15 11:00:00,55.34,55.42,55.28,55.28,142400.0,48.9073,48.978,48.8543,48.8543,142400.0
2006-12-15 11:30:00,55.28,55.3,55.0,55.14,121300.0,48.8543,48.872,48.6068,48.7306,121300.0
2006-12-15 12:00:00,55.12,55.33,55.09,55.23,45600.0,48.7129,48.8985,48.6864,48.8101,45600.0
2006-12-15 12:30:00,55.2,55.28,55.12,55.15,58400.0,48.7836,48.8543,48.7129,48.7394,58400.0
2006-12-15 13:00:00,55.16,55.23,55.11,55.14,53000.0,48.7482,48.8101,48.704,48.7306,53000.0
2006-12-15 13:30:00,55.14,55.23,55.1,55.16,87400.0,48.7306,48.8101,48.6952,48.7482,87400.0
2006-12-15 14:00:00,55.16,55.34,55.15,55.26,55400.0,48.7482,48.9073,48.7394,48.8366,55400.0
2006-12-15 14:30:00,55.26,55.3,55.11,55.14,102100.0,48.8366,48.872,48.704,48.7306,102100.0
2006-12-15 15:00:00,55.14,55.17,55.09,55.1,65000.0,48.7306,48.7571,48.6864,48.6952,65000.0
2006-12-15 15:30:00,55.11,55.12,54.99,55.11,156300.0,48.704,48.7129,48.598,48.704,156300.0
2006-12-18 09:30:00,55.09,55.09,54.76,54.78,169500.0,48.6864,48.6864,48.3947,48.4124,169500.0
2006-12-18 10:00:00,54.81,54.95,54.77,54.81,92900.0,48.4389,48.5626,48.4036,48.4389,92900.0
2006-12-18 10:30:00,54.86,55.02,54.75,54.82,80000.0,48.4831,48.6245,48.3859,48.4477,80000.0
2006-12-18 11:00:00,54.82,54.9,54.75,54.83,65700.0,48.4477,48.5185,48.3859,48.4566,65700.0
2006-12-18 11:30:00,54.83,54.9,54.62,54.8,76400.0,48.4566,48.5185,48.271,48.4301,76400.0
2006-12-18 12:00:00,54.81,54.83,54.53,54.61,37400.0,48.4389,48.4566,48.1915,48.2622,37400.0
2006-12-18 12:30:00,54.61,54.69,54.5,54.5,54500.0,48.2622,48.3329,48.1649,48.1649,54500.0
2006-12-18 13:00:00,54.49,54.56,54.44,54.48,61000.0,48.1561,48.218,48.1119,48.1473,61000.0
2006-12-18 13:30:00,54.48,54.55,54.44,54.46,49000.0,48.1473,48.2091,48.1119,48.1296,49000.0
2006-12-18 14:00:00,54.46,54.49,54.41,54.47,24900.0,48.1296,48.1561,48.0854,48.1384,24900.0
2006-12-18 14:30:00,54.44,54.5,54.31,54.37,74200.0,48.1119,48.1649,47.997,48.0501,74200.0
2006-12-18 15:00:00,54.36,54.51,54.3,54.49,70800.0,48.0412,48.1738,47.9882,48.1561,70800.0
2006-12-18 15:30:00,54.49,54.6,54.36,54.6,153800.0,48.1561,48.2533,48.0412,48.2533,153800.0
2006-12-19 09:30:00,55.11,55.53,54.04,54.35,86000.0,48.704,49.0752,47.7584,48.0324,86000.0
2006-12-19 10:00:00,54.35,54.79,54.24,54.32,99800.0,48.0324,48.4212,47.9352,48.0059,99800.0
2006-12-19 10:30:00,54.32,54.78,54.23,54.51,108400.0,48.0059,48.4124,47.9263,48.1738,108400.0
2006-12-19 11:00:00,54.51,54.6,54.24,54.38,100400.0,48.1738,48.2533,47.9352,48.0589,100400.0
2006-12-19 11:30:00,54.39,54.52,54.38,54.52,68800.0,48.0677,48.1826,48.0589,48.1826,68800.0
2006-12-19 12:00:00,54.53,54.75,54.45,54.73,134700.0,48.1915,48.3859,48.1208,48.3682,134700.0
2006-12-19 12:30:00,54.73,54.75,54.44,54.52,100900.0,48.3682,48.3859,48.1119,48.1826,100900.0
2006-12-19 13:00:00,54.54,54.72,54.34,54.66,95600.0,48.2003,48.3594,48.0235,48.3063,95600.0
2006-12-19 13:30:00,54.64,54.97,54.64,54.94,88200.0,48.2887,48.5803,48.2887,48.5538,88200.0
2006-12-19 14:00:00,54.94,55.25,54.94,55.23,99800.0,48.5538,48.8278,48.5538,48.8101,99800.0
2006-12-19 14:30:00,55.23,55.63,55.19,55.54,123300.0,48.8101,49.1636,48.7747,49.0841,123300.0
2006-12-19 15:00:00,55.52,55.73,55.51,55.6,137100.0,49.0664,49.252,49.0575,49.1371,137100.0
2006-12-19 15:30:00,55.61,55.68,55.28,55.39,219500.0,49.1459,49.2078,48.8543,48.9515,219500.0
2006-12-20 09:30:00,55.61,55.74,55.13,55.69,140000.0,49.1459,49.2608,48.7217,49.2166,140000.0
2006-12-20 10:00:00,55.7,56.26,55.64,56.25,244200.0,49.2255,49.7204,49.1724,49.7115,244200.0
2006-12-20 10:30:00,56.24,56.26,55.65,55.74,194400.0,49.7027,49.7204,49.1813,49.2608,194400.0
2006-12-20 11:00:00,55.73,55.88,55.57,55.81,191600.0,49.252,49.3845,49.1106,49.3227,191600.0
2006-12-20 11:30:00,55.81,55.81,55.49,55.7,86200.0,49.3227,49.3227,49.0399,49.2255,86200.0
2006-12-20 12:00:00,55.74,55.84,55.68,55.73,49200.0,49.2608,49.3492,49.2078,49.252,49200.0
2006-12-20 12:30:00,55.74,55.76,55.33,55.55,83000.0,49.2608,49.2785,48.8985,49.0929,83000.0
2006-12-20 13:00:00,55.54,55.65,55.28,55.41,94000.0,49.0841,49.1813,48.8543,48.9692,94000.0
2006-12-20 13:30:00,55.41,55.56,55.31,55.5,83100.0,48.9692,49.1017,48.8808,49.0487,83100.0
2006-12-20 14:00:00,55.49,55.5,55.31,55.37,99100.0,49.0399,49.0487,48.8808,48.9338,99100.0
2006-12-20 14:30:00,55.37,55.37,55.11,55.14,120500.0,48.9338,48.9338,48.704,48.7306,120500.0
2006-12-20 15:00:00,55.13,55.17,54.98,55.03,166000.0,48.7217,48.7571,48.5892,48.6333,166000.0
2006-12-20 15:30:00,55.02,55.15,54.93,55.06,202900.0,48.6245,48.7394,48.545,48.6599,202900.0
2006-12-21 09:30:00,55.19,55.71,55.13,55.37,98200.0,48.7747,49.2343,48.7217,48.9338,98200.0
2006-12-21 10:00:00,55.35,55.57,55.14,55.38,80900.0,48.9161,49.1106,48.7306,48.9427,80900.0
2006-12-21 10:30:00,55.36,55.46,55.15,55.31,59000.0,48.925,49.0134,48.7394,48.8808,59000.0
2006-12-21 11:00:00,55.3,55.46,55.24,55.24,72800.0,48.872,49.0134,48.8189,48.8189,72800.0
2006-12-21 11:30:00,55.24,55.38,55.22,55.31,60500.0,48.8189,48.9427,48.8013,48.8808,60500.0
2006-12-21 12:00:00,55.31,55.34,55.02,55.14,86700.0,48.8808,48.9073,48.6245,48.7306,86700.0
2006-12-21 12:30:00,55.16,55.23,55.03,55.07,44600.0,48.7482,48.8101,48.6333,48.6687,44600.0
2006-12-21 13:00:00,55.07,55.38,55.05,55.31,74400.0,48.6687,48.9427,48.651,48.8808,74400.0
2006-12-21 13:30:00,55.32,55.46,55.18,55.21,66500.0,48.8896,49.0134,48.7659,48.7924,66500.0
2006-12-21 14:00:00,55.2,55.39,55.2,55.31,58100.0,48.7836,48.9515,48.7836,48.8808,58100.0
2006-12-21 14:30:00,55.31,55.32,55.25,55.28,50900.0,48.8808,48.8896,48.8278,48.8543,50900.0
2006-12-21 15:00:00,55.29,55.38,55.17,55.19,61100.0,48.8631,48.9427,48.7571,48.7747,61100.0
2006-12-21 15:30:00,55.22,55.35,55.21,55.28,121700.0,48.8013,48.9161,48.7924,48.8543,121700.0
2006-12-22 09:30:00,55.39,55.51,54.62,54.8,119500.0,48.9515,49.0575,48.271,48.4301,119500.0
2006-12-22 10:00:00,54.82,55.14,54.69,55.14,38000.0,48.4477,48.7306,48.3329,48.7306,38000.0
2006-12-22 10:30:00,55.14,55.17,54.96,55.0,29600.0,48.7306,48.7571,48.5715,48.6068,29600.0
2006-12-22 11:00:00,55.03,55.04,54.7,54.72,46500.0,48.6333,48.6422,48.3417,48.3594,46500.0
2006-12-22 11:30:00,54.74,55.04,54.74,55.0,55500.0,48.377,48.6422,48.377,48.6068,55500.0
2006-12-22 12:00:00,55.0,55.08,54.9,54.99,52500.0,48.6068,48.6775,48.5185,48.598,52500.0
2006-12-22 12:30:00,54.97,55.22,54.96,55.0,63200.0,48.5803,48.8013,48.5715,48.6068,63200.0
2006-12-22 13:00:00,54.97,55.08,54.95,54.99,45200.0,48.5803,48.6775,48.5626,48.598,45200.0
2006-12-22 13:30:00,55.01,55.08,54.96,55.04,50800.0,48.6157,48.6775,48.5715,48.6422,50800.0
2006-12-22 14:00:00,55.06,55.18,54.97,54.99,33200.0,48.6599,48.7659,48.5803,48.598,33200.0
2006-12-22 14:30:00,54.99,55.29,54.98,55.26,81500.0,48.598,48.8631,48.5892,48.8366,81500.0
2006-12-22 15:00:00,55.24,55.31,55.17,55.2,57200.0,48.8189,48.8808,48.7571,48.7836,57200.0
2006-12-22 15:30:00,55.19,55.37,55.17,55.25,75100.0,48.7747,48.9338,48.7571,48.8278,75100.0
2006-12-26 09:30:00,55.1,55.45,54.75,55.35,51800.0,48.6952,49.0045,48.3859,48.9161,51800.0
2006-12-26 10:00:00,55.3,55.36,55.17,55.19,25100.0,48.872,48.925,48.7571,48.7747,25100.0
2006-12-26 10:30:00,55.18,55.27,55.18,55.24,26400.0,48.7659,48.8454,48.7659,48.8189,26400.0
2006-12-26 11:00:00,55.22,55.31,55.2,55.3,39800.0,48.8013,48.8808,48.7836,48.872,39800.0
2006-12-26 11:30:00,55.3,55.33,55.2,55.25,36600.0,48.872,48.8985,48.7836,48.8278,36600.0
2006-12-26 12:00:00,55.23,55.25,55.05,55.07,29500.0,48.8101,48.8278,48.651,48.6687,29500.0
2006-12-26 12:30:00,55.06,55.07,55.0,55.07,18800.0,48.6599,48.6687,48.6068,48.6687,18800.0
2006-12-26 13:00:00,55.06,55.15,55.05,55.1,17300.0,48.6599,48.7394,48.651,48.6952,17300.0
2006-12-26 13:30:00,55.1,55.21,55.1,55.15,14500.0,48.6952,48.7924,48.6952,48.7394,14500.0
2006-12-26 14:00:00,55.15,55.17,55.06,55.15,22600.0,48.7394,48.7571,48.6599,48.7394,22600.0
2006-12-26 14:30:00,55.15,55.28,55.13,55.15,30600.0,48.7394,48.8543,48.7217,48.7394,30600.0
2006-12-26 15:00:00,55.15,55.21,55.14,55.18,17700.0,48.7394,48.7924,48.7306,48.7659,17700.0
2006-12-26 15:30:00,55.19,55.25,55.14,55.24,78500.0,48.7747,48.8278,48.7306,48.8189,78500.0
2006-12-27 09:30:00,55.13,55.46,55.08,55.12,93900.0,48.7217,49.0134,48.6775,48.7129,93900.0
2006-12-27 10:00:00,55.13,55.48,55.13,55.45,88800.0,48.7217,49.031,48.7217,49.0045,88800.0
2006-12-27 10:30:00,55.48,55.51,55.3,55.4,58300.0,49.031,49.0575,48.872,48.9603,58300.0
2006-12-27 11:00:00,55.4,55.58,55.4,55.51,72600.0,48.9603,49.1194,48.9603,49.0575,72600.0
2006-12-27 11:30:00,55.51,55.55,55.39,55.5,79500.0,49.0575,49.0929,48.9515,49.0487,79500.0
2006-12-27 12:00:00,55.5,55.5,55.44,55.49,53100.0,49.0487,49.0487,48.9957,49.0399,53100.0
2006-12-27 12:30:00,55.48,55.49,55.13,55.13,63200.0,49.031,49.0399,48.7217,48.7217,63200.0
2006-12-27 13:00:00,55.14,55.31,55.04,55.31,52500.0,48.7306,48.8808,48.6422,48.8808,52500.0
2006-12-27 13:30:00,55.29,55.35,55.27,55.31,55400.0,48.8631,48.9161,48.8454,48.8808,55400.0
2006-12-27 14:00:00,55.3,55.43,55.26,55.28,76800.0,48.872,48.9868,48.8366,48.8543,76800.0
2006-12-27 14:30:00,55.29,55.34,55.11,55.2,138500.0,48.8631,48.9073,48.704,48.7836,138500.0
2006-12-27 15:00:00,55.2,55.48,55.19,55.37,118700.0,48.7836,49.031,48.7747,48.9338,118700.0
2006-12-27 15:30:00,55.37,55.6,55.36,55.59,182100.0,48.9338,49.1371,48.925,49.1282,182100.0
2006-12-28 09:30:00,55.2,55.42,55.05,55.31,105000.0,48.7836,48.978,48.651,48.8808,105000.0
2006-12-28 10:00:00,55.3,55.49,55.21,55.49,67200.0,48.872,49.0399,48.7924,49.0399,67200.0
2006-12-28 10:30:00,55.45,55.46,55.35,55.4,49800.0,49.0045,49.0134,48.9161,48.9603,49800.0
2006-12-28 11:00:00,55.38,55.44,55.35,55.4,37000.0,48.9427,48.9957,48.9161,48.9603,37000.0
2006-12-28 11:30:00,55.4,55.46,55.35,55.4,78500.0,48.9603,49.0134,48.9161,48.9603,78500.0
2006-12-28 12:00:00,55.4,55.46,55.38,55.41,57600.0,48.9603,49.0134,48.9427,48.9692,57600.0
2006-12-28 12:30:00,55.41,55.43,55.26,55.37,115200.0,48.9692,48.9868,48.8366,48.9338,115200.0
2006-12-28 13:00:00,55.39,55.39,55.24,55.3,78700.0,48.9515,48.9515,48.8189,48.872,78700.0
2006-12-28 13:30:00,55.3,55.37,55.23,55.25,52600.0,48.872,48.9338,48.8101,48.8278,52600.0
2006-12-28 14:00:00,55.25,55.44,55.25,55.3,62900.0,48.8278,48.9957,48.8278,48.872,62900.0
2006-12-28 14:30:00,55.32,55.4,55.29,55.35,49400.0,48.8896,48.9603,48.8631,48.9161,49400.0
2006-12-28 15:00:00,55.35,55.39,55.27,55.27,76900.0,48.9161,48.9515,48.8454,48.8454,76900.0
2006-12-28 15:30:00,55.26,55.35,55.25,55.3,123200.0,48.8366,48.9161,48.8278,48.872,123200.0
2006-12-29 09:30:00,55.12,55.46,55.12,55.31,108900.0,48.7129,49.0134,48.7129,48.8808,108900.0
2006-12-29 10:00:00,55.29,55.5,55.29,55.4,39200.0,48.8631,49.0487,48.8631,48.9603,39200.0
2006-12-29 10:30:00,55.41,55.52,55.36,55.48,66000.0,48.9692,49.0664,48.925,49.031,66000.0
2006-12-29 11:00:00,55.48,55.64,55.42,55.42,74900.0,49.031,49.1724,48.978,48.978,74900.0
2006-12-29 11:30:00,55.44,55.57,55.37,55.43,41400.0,48.9957,49.1106,48.9338,48.9868,41400.0
2006-12-29 12:00:00,55.43,55.52,55.3,55.33,46800.0,48.9868,49.0664,48.872,48.8985,46800.0
2006-12-29 12:30:00,55.33,55.45,55.32,55.33,52700.0,48.8985,49.0045,48.8896,48.8985,52700.0
2006-12-29 13:00:00,55.36,55.5,55.35,55.41,33700.0,48.925,49.0487,48.9161,48.9692,33700.0
2006-12-29 13:30:00,55.4,55.49,55.35,55.48,25500.0,48.9603,49.0399,48.9161,49.031,25500.0
2006-12-29 14:00:00,55.47,55.51,55.42,55.44,38700.0,49.0222,49.0575,48.978,48.9957,38700.0
2006-12-29 14:30:00,55.42,55.48,55.39,55.48,41100.0,48.978,49.031,48.9515,49.031,41100.0
2006-12-29 15:00:00,55.48,55.49,55.16,55.19,99300.0,49.031,49.0399,48.7482,48.7747,99300.0
2006-12-29 15:30:00,55.19,55.41,55.17,55.22,148100.0,48.7747,48.9692,48.7571,48.8013,148100.0
2007-01-03 09:30:00,55.46,56.4,55.46,56.25,268100.0,49.0134,49.8441,49.0134,49.7115,268100.0
2007-01-03 10:00:00,56.25,56.68,56.24,56.49,215700.0,49.7115,50.0915,49.7027,49.9236,215700.0
2007-01-03 10:30:00,56.47,56.48,55.56,55.85,367300.0,49.906,49.9148,49.1017,49.358,367300.0
2007-01-03 11:00:00,55.84,56.1,55.84,55.99,132300.0,49.3492,49.579,49.3492,49.4817,132300.0
2007-01-03 11:30:00,56.0,56.2,55.94,55.96,115400.0,49.4906,49.6673,49.4376,49.4552,115400.0
2007-01-03 12:00:00,55.94,56.01,55.83,55.99,154800.0,49.4376,49.4994,49.3403,49.4817,154800.0
2007-01-03 12:30:00,56.0,56.01,55.84,55.92,123600.0,49.4906,49.4994,49.3492,49.4199,123600.0
2007-01-03 13:00:00,55.94,56.0,55.72,55.8,84800.0,49.4376,49.4906,49.2431,49.3138,84800.0
2007-01-03 13:30:00,55.78,55.84,55.66,55.66,112000.0,49.2962,49.3492,49.1901,49.1901,112000.0
2007-01-03 14:00:00,55.66,55.78,55.4,55.45,187000.0,49.1901,49.2962,48.9603,49.0045,187000.0
2007-01-03 14:30:00,55.46,55.85,55.46,55.51,213100.0,49.0134,49.358,49.0134,49.0575,213100.0
2007-01-03 15:00:00,55.51,55.86,55.49,55.72,166900.0,49.0575,49.3669,49.0399,49.2431,166900.0
2007-01-03 15:30:00,55.71,56.01,55.67,55.99,240100.0,49.2343,49.4994,49.1989,49.4817,240100.0
2007-01-04 09:30:00,55.83,55.89,55.19,55.24,223900.0,49.3403,49.3934,48.7747,48.8189,223900.0
2007-01-04 10:00:00,55.25,55.45,54.49,54.51,244600.0,48.8278,49.0045,48.1561,48.1738,244600.0
2007-01-04 10:30:00,54.51,54.95,54.51,54.8,274000.0,48.1738,48.5626,48.1738,48.4301,274000.0
2007-01-04 11:00:00,54.8,55.14,54.78,55.13,165400.0,48.4301,48.7306,48.4124,48.7217,165400.0
2007-01-04 11:30:00,55.13,55.5,55.13,55.3,184200.0,48.7217,49.0487,48.7217,48.872,184200.0
2007-01-04 12:00:00,55.3,55.35,55.13,55.22,127800.0,48.872,48.9161,48.7217,48.8013,127800.0
2007-01-04 12:30:00,55.24,55.33,55.19,55.33,107100.0,48.8189,48.8985,48.7747,48.8985,107100.0
2007-01-04 13:00:00,55.33,55.45,55.25,55.45,255000.0,48.8985,49.0045,48.8278,49.0045,255000.0
2007-01-04 13:30:00,55.45,55.46,55.22,55.27,98600.0,49.0045,49.0134,48.8013,48.8454,98600.0
2007-01-04 14:00:00,55.25,55.26,55.03,55.23,77100.0,48.8278,48.8366,48.6333,48.8101,77100.0
2007-01-04 14:30:00,55.23,55.4,55.21,55.36,101800.0,48.8101,48.9603,48.7924,48.925,101800.0
2007-01-04 15:00:00,55.36,55.4,55.19,55.32,92300.0,48.925,48.9603,48.7747,48.8896,92300.0
2007-01-04 15:30:00,55.32,55.37,55.28,55.3,211400.0,48.8896,48.9338,48.8543,48.872,211400.0
2007-01-05 09:30:00,54.5,54.54,53.46,53.87,725700.0,48.1649,48.2003,47.2458,47.6082,725700.0
2007-01-05 10:00:00,53.86,53.98,53.76,53.87,410000.0,47.5993,47.7054,47.511,47.6082,410000.0
2007-01-05 10:30:00,53.87,53.9,53.56,53.59,178300.0,47.6082,47.6347,47.3342,47.3607,178300.0
2007-01-05 11:00:00,53.59,53.59,53.11,53.36,293000.0,47.3607,47.3607,46.9365,47.1575,293000.0
2007-01-05 11:30:00,53.36,53.57,53.16,53.16,207600.0,47.1575,47.343,46.9807,46.9807,207600.0
2007-01-05 12:00:00,53.16,53.42,53.15,53.28,148900.0,46.9807,47.2105,46.9719,47.0868,148900.0
2007-01-05 12:30:00,53.28,53.29,53.0,53.04,193600.0,47.0868,47.0956,46.8393,46.8747,193600.0
2007-01-05 13:00:00,53.05,53.25,52.93,53.22,177900.0,46.8835,47.0602,46.7774,47.0337,177900.0
2007-01-05 13:30:00,53.22,53.22,52.83,52.91,189100.0,47.0337,47.0337,46.6891,46.7598,189100.0
2007-01-05 14:00:00,52.91,52.94,52.65,52.69,265600.0,46.7598,46.7863,46.53,46.5653,265600.0
2007-01-05 14:30:00,52.69,52.77,52.6,52.68,253700.0,46.5653,46.636,46.4858,46.5565,253700.0
2007-01-05 15:00:00,52.66,52.99,52.66,52.97,340400.0,46.5388,46.8305,46.5388,46.8128,340400.0
2007-01-05 15:30:00,52.97,53.02,52.85,52.96,445800.0,46.8128,46.857,46.7067,46.804,445800.0
2007-01-08 09:30:00,53.49,53.49,51.84,51.91,439600.0,47.2723,47.2723,45.8141,45.876,439600.0
2007-01-08 10:00:00,51.91,52.0,51.73,51.83,296900.0,45.876,45.9555,45.7169,45.8053,296900.0
2007-01-08 10:30:00,51.82,52.04,51.8,51.84,236100.0,45.7965,45.9909,45.7788,45.8141,236100.0
2007-01-08 11:00:00,51.83,52.02,51.8,51.83,230800.0,45.8053,45.9732,45.7788,45.8053,230800.0
2007-01-08 11:30:00,51.83,51.89,51.72,51.82,153900.0,45.8053,45.8583,45.7081,45.7965,153900.0
2007-01-08 12:00:00,51.82,52.0,51.76,51.96,98200.0,45.7965,45.9555,45.7434,45.9202,98200.0
2007-01-08 12:30:00,51.96,52.18,51.9,52.11,217600.0,45.9202,46.1146,45.8672,46.0528,217600.0
2007-01-08 13:00:00,52.11,52.38,52.04,52.36,159400.0,46.0528,46.2914,45.9909,46.2737,159400.0
2007-01-08 13:30:00,52.36,52.65,52.35,52.63,106400.0,46.2737,46.53,46.2649,46.5123,106400.0
2007-01-08 14:00:00,52.63,53.14,52.63,53.05,206000.0,46.5123,46.963,46.5123,46.8835,206000.0
2007-01-08 14:30:00,53.04,53.29,52.87,53.13,184000.0,46.8747,47.0956,46.7244,46.9542,184000.0
2007-01-08 15:00:00,53.12,53.24,52.94,52.99,152000.0,46.9454,47.0514,46.7863,46.8305,152000.0
2007-01-08 15:30:00,52.99,53.12,52.93,53.0,194800.0,46.8305,46.9454,46.7774,46.8393,194800.0
2007-01-09 09:30:00,53.02,53.05,52.31,52.35,300700.0,46.857,46.8835,46.2295,46.2649,300700.0
2007-01-09 10:00:00,52.34,52.66,52.12,52.61,388800.0,46.256,46.5388,46.0616,46.4946,388800.0
2007-01-09 10:30:00,52.62,52.88,52.57,52.82,124500.0,46.5035,46.7333,46.4593,46.6802,124500.0
2007-01-09 11:00:00,52.83,52.9,52.25,52.41,316400.0,46.6891,46.7509,46.1765,46.3179,316400.0
2007-01-09 11:30:00,52.4,52.55,52.24,52.24,107500.0,46.309,46.4416,46.1676,46.1676,107500.0
2007-01-09 12:00:00,52.25,52.25,52.07,52.11,156400.0,46.1765,46.1765,46.0174,46.0528,156400.0
2007-01-09 12:30:00,52.09,52.24,52.07,52.11,111000.0,46.0351,46.1676,46.0174,46.0528,111000.0
2007-01-09 13:00:00,52.09,52.4,52.08,52.39,113000.0,46.0351,46.309,46.0262,46.3002,113000.0
2007-01-09 13:30:00,52.37,52.43,52.15,52.17,120500.0,46.2825,46.3356,46.0881,46.1058,120500.0
2007-01-09 14:00:00,52.19,52.34,52.0,52.08,188900.0,46.1235,46.256,45.9555,46.0262,188900.0
2007-01-09 14:30:00,52.05,52.13,51.68,52.12,278400.0,45.9997,46.0704,45.6727,46.0616,278400.0
2007-01-09 15:00:00,52.13,52.26,52.01,52.25,122000.0,46.0704,46.1853,45.9644,46.1765,122000.0
2007-01-09 15:30:00,52.26,52.29,51.98,52.2,350900.0,46.1853,46.2118,45.9379,46.1323,350900.0
2007-01-10 09:30:00,51.0,52.2,51.0,51.61,175200.0,45.0718,46.1323,45.0718,45.6109,175200.0
2007-01-10 10:00:00,51.59,52.04,51.55,51.88,135800.0,45.5932,45.9909,45.5579,45.8495,135800.0
2007-01-10 10:30:00,51.88,52.12,51.7,51.88,136900.0,45.8495,46.0616,45.6904,45.8495,136900.0
2007-01-10 11:00:00,51.85,51.99,51.8,51.88,115600.0,45.823,45.9467,45.7788,45.8495,115600.0
2007-01-10 11:30:00,51.88,51.95,51.7,51.77,112600.0,45.8495,45.9114,45.6904,45.7523,112600.0
2007-01-10 12:00:00,51.77,51.85,51.71,51.71,115600.0,45.7523,45.823,45.6993,45.6993,115600.0
2007-01-10 12:30:00,51.71,51.91,51.65,51.79,84900.0,45.6993,45.876,45.6462,45.77,84900.0
2007-01-10 13:00:00,51.8,51.85,51.62,51.73,119900.0,45.7788,45.823,45.6197,45.7169,119900.0
2007-01-10 13:30:00,51.72,52.05,51.71,51.76,164400.0,45.7081,45.9997,45.6993,45.7434,164400.0
2007-01-10 14:00:00,51.77,52.07,51.76,52.0,117000.0,45.7523,46.0174,45.7434,45.9555,117000.0
2007-01-10 14:30:00,52.02,52.05,51.86,51.87,99900.0,45.9732,45.9997,45.8318,45.8407,99900.0
2007-01-10 15:00:00,51.88,52.12,51.88,52.1,151500.0,45.8495,46.0616,45.8495,46.0439,151500.0
2007-01-10 15:30:00,52.09,52.52,52.03,52.31,502100.0,46.0351,46.4151,45.9821,46.2295,502100.0
2007-01-11 09:30:00,52.11,53.14,52.05,53.08,181400.0,46.0528,46.963,45.9997,46.91,181400.0
2007-01-11 10:00:00,53.08,53.41,52.95,53.15,224800.0,46.91,47.2016,46.7951,46.9719,224800.0
2007-01-11 10:30:00,53.14,53.3,53.13,53.23,70500.0,46.963,47.1044,46.9542,47.0426,70500.0
2007-01-11 11:00:00,53.25,53.4,53.24,53.39,150200.0,47.0602,47.1928,47.0514,47.184,150200.0
2007-01-11 11:30:00,53.4,53.41,53.29,53.41,69600.0,47.1928,47.2016,47.0956,47.2016,69600.0
2007-01-11 12:00:00,53.41,53.57,53.38,53.57,190900.0,47.2016,47.343,47.1751,47.343,190900.0
2007-01-11 12:30:00,53.54,53.75,53.49,53.66,136400.0,47.3165,47.5021,47.2723,47.4226,136400.0
2007-01-11 13:00:00,53.66,53.7,53.4,53.4,77100.0,47.4226,47.4579,47.1928,47.1928,77100.0
2007-01-11 13:30:00,53.4,53.58,53.36,53.37,66200.0,47.1928,47.3519,47.1575,47.1663,66200.0
2007-01-11 14:00:00,53.36,53.44,53.31,53.42,59600.0,47.1575,47.2282,47.1133,47.2105,59600.0
2007-01-11 14:30:00,53.42,53.66,53.41,53.61,95700.0,47.2105,47.4226,47.2016,47.3784,95700.0
2007-01-11 15:00:00,53.6,54.22,53.54,54.14,354300.0,47.3696,47.9175,47.3165,47.8468,354300.0
2007-01-11 15:30:00,54.15,54.32,54.0,54.05,284100.0,47.8556,48.0059,47.7231,47.7673,284100.0
2007-01-12 09:30:00,54.05,54.05,53.52,53.89,180000.0,47.7673,47.7673,47.2989,47.6259,180000.0
2007-01-12 10:00:00,53.89,53.89,53.72,53.8,147900.0,47.6259,47.6259,47.4756,47.5463,147900.0
2007-01-12 10:30:00,53.81,53.84,53.58,53.6,141800.0,47.5552,47.5817,47.3519,47.3696,141800.0
2007-01-12 11:00:00,53.6,53.78,53.59,53.74,88800.0,47.3696,47.5286,47.3607,47.4933,88800.0
2007-01-12 11:30:00,53.75,53.88,53.69,53.87,104300.0,47.5021,47.617,47.4491,47.6082,104300.0
2007-01-12 12:00:00,53.85,54.1,53.76,53.95,116900.0,47.5905,47.8114,47.511,47.6789,116900.0
2007-01-12 12:30:00,53.95,54.1,53.92,54.04,78400.0,47.6789,47.8114,47.6524,47.7584,78400.0
2007-01-12 13:00:00,54.04,54.04,53.92,54.0,77800.0,47.7584,47.7584,47.6524,47.7231,77800.0
2007-01-12 13:30:00,53.99,54.12,53.97,54.05,67300.0,47.7142,47.8291,47.6966,47.7673,67300.0
2007-01-12 14:00:00,54.05,54.18,53.98,54.06,107400.0,47.7673,47.8821,47.7054,47.7761,107400.0
2007-01-12 14:30:00,54.06,54.45,54.06,54.41,158300.0,47.7761,48.1208,47.7761,48.0854,158300.0
2007-01-12 15:00:00,54.4,54.41,54.27,54.32,130300.0,48.0766,48.0854,47.9617,48.0059,130300.0
2007-01-12 15:30:00,54.32,54.78,54.29,54.55,353300.0,48.0059,48.4124,47.9794,48.2091,353300.0
2007-01-16 09:30:00,54.41,54.79,54.3,54.63,219900.0,48.0854,48.4212,47.9882,48.2798,219900.0
2007-01-16 10:00:00,54.64,54.66,54.22,54.33,154800.0,48.2887,48.3063,47.9175,48.0147,154800.0
2007-01-16 10:30:00,54.3,54.34,53.97,53.99,122500.0,47.9882,48.0235,47.6966,47.7142,122500.0
2007-01-16 11:00:00,53.98,54.13,53.9,53.94,110500.0,47.7054,47.838,47.6347,47.67,110500.0
2007-01-16 11:30:00,53.94,54.31,53.83,54.28,144100.0,47.67,47.997,47.5728,47.9705,144100.0
2007-01-16 12:00:00,54.26,54.33,53.92,53.98,115200.0,47.9528,48.0147,47.6524,47.7054,115200.0
2007-01-16 12:30:00,53.98,54.1,53.97,53.98,83100.0,47.7054,47.8114,47.6966,47.7054,83100.0
2007-01-16 13:00:00,53.97,53.99,53.83,53.89,58200.0,47.6966,47.7142,47.5728,47.6259,58200.0
2007-01-16 13:30:00,53.88,53.91,53.75,53.9,39400.0,47.617,47.6435,47.5021,47.6347,39400.0
2007-01-16 14:00:00,53.89,53.91,53.75,53.9,64100.0,47.6259,47.6435,47.5021,47.6347,64100.0
2007-01-16 14:30:00,53.9,54.03,53.83,53.91,70800.0,47.6347,47.7496,47.5728,47.6435,70800.0
2007-01-16 15:00:00,53.9,53.94,53.81,53.85,62400.0,47.6347,47.67,47.5552,47.5905,62400.0
2007-01-16 15:30:00,53.84,54.25,53.84,54.17,210400.0,47.5817,47.944,47.5817,47.8733,210400.0
2007-01-17 09:30:00,54.2,54.66,54.1,54.58,167900.0,47.8998,48.3063,47.8114,48.2356,167900.0
2007-01-17 10:00:00,54.57,54.72,54.34,54.67,97500.0,48.2268,48.3594,48.0235,48.3152,97500.0
2007-01-17 10:30:00,54.67,54.79,54.59,54.78,121900.0,48.3152,48.4212,48.2445,48.4124,121900.0
2007-01-17 11:00:00,54.79,55.1,54.79,55.08,178300.0,48.4212,48.6952,48.4212,48.6775,178300.0
2007-01-17 11:30:00,55.08,55.23,55.0,55.12,148400.0,48.6775,48.8101,48.6068,48.7129,148400.0
2007-01-17 12:00:00,55.11,55.12,54.9,55.0,85800.0,48.704,48.7129,48.5185,48.6068,85800.0
2007-01-17 12:30:00,55.0,55.0,54.74,54.8,150100.0,48.6068,48.6068,48.377,48.4301,150100.0
2007-01-17 13:00:00,54.8,54.9,54.72,54.88,106000.0,48.4301,48.5185,48.3594,48.5008,106000.0
2007-01-17 13:30:00,54.89,54.94,54.84,54.93,74100.0,48.5096,48.5538,48.4654,48.545,74100.0
2007-01-17 14:00:00,54.92,55.02,54.87,54.99,107800.0,48.5361,48.6245,48.4919,48.598,107800.0
2007-01-17 14:30:00,55.0,55.04,54.96,55.02,158700.0,48.6068,48.6422,48.5715,48.6245,158700.0
2007-01-17 15:00:00,55.03,55.14,54.99,55.14,182800.0,48.6333,48.7306,48.598,48.7306,182800.0
2007-01-17 15:30:00,55.13,55.57,55.13,55.53,554400.0,48.7217,49.1106,48.7217,49.0752,554400.0
2007-01-18 09:30:00,55.4,55.4,54.02,54.12,421200.0,48.9603,48.9603,47.7407,47.8291,421200.0
2007-01-18 10:00:00,54.1,55.07,53.92,54.87,493100.0,47.8114,48.6687,47.6524,48.4919,493100.0
2007-01-18 10:30:00,54.87,55.42,54.85,54.86,274400.0,48.4919,48.978,48.4743,48.4831,274400.0
2007-01-18 11:00:00,54.86,55.07,54.59,54.68,244600.0,48.4831,48.6687,48.2445,48.324,244600.0
2007-01-18 11:30:00,54.68,55.15,54.62,55.05,155200.0,48.324,48.7394,48.271,48.651,155200.0
2007-01-18 12:00:00,55.05,55.18,54.74,54.96,139900.0,48.651,48.7659,48.377,48.5715,139900.0
2007-01-18 12:30:00,54.98,54.98,54.61,54.79,193500.0,48.5892,48.5892,48.2622,48.4212,193500.0
2007-01-18 13:00:00,54.79,54.9,54.74,54.88,140700.0,48.4212,48.5185,48.377,48.5008,140700.0
2007-01-18 13:30:00,54.88,55.11,54.8,54.8,127900.0,48.5008,48.704,48.4301,48.4301,127900.0
2007-01-18 14:00:00,54.8,54.81,54.59,54.59,109800.0,48.4301,48.4389,48.2445,48.2445,109800.0
2007-01-18 14:30:00,54.59,54.73,54.53,54.6,112300.0,48.2445,48.3682,48.1915,48.2533,112300.0
2007-01-18 15:00:00,54.6,54.72,54.55,54.63,101800.0,48.2533,48.3594,48.2091,48.2798,101800.0
2007-01-18 15:30:00,54.63,54.91,54.63,54.8,355300.0,48.2798,48.5273,48.2798,48.4301,355300.0
2007-01-19 09:30:00,55.0,55.0,54.57,54.8,113500.0,48.6068,48.6068,48.2268,48.4301,113500.0
2007-01-19 10:00:00,54.79,54.8,54.64,54.75,115300.0,48.4212,48.4301,48.2887,48.3859,115300.0
2007-01-19 10:30:00,54.74,54.96,54.65,54.86,95700.0,48.377,48.5715,48.2975,48.4831,95700.0
2007-01-19 11:00:00,54.86,54.98,54.63,54.65,74400.0,48.4831,48.5892,48.2798,48.2975,74400.0
2007-01-19 11:30:00,54.63,54.82,54.59,54.73,50700.0,48.2798,48.4477,48.2445,48.3682,50700.0
2007-01-19 12:00:00,54.73,54.77,54.49,54.54,59500.0,48.3682,48.4036,48.1561,48.2003,59500.0
2007-01-19 12:30:00,54.54,54.58,54.43,54.48,83300.0,48.2003,48.2356,48.1031,48.1473,83300.0
2007-01-19 13:00:00,54.46,54.54,54.36,54.39,50300.0,48.1296,48.2003,48.0412,48.0677,50300.0
2007-01-19 13:30:00,54.4,54.49,54.31,54.43,43000.0,48.0766,48.1561,47.997,48.1031,43000.0
2007-01-19 14:00:00,54.41,54.66,54.41,54.6,61900.0,48.0854,48.3063,48.0854,48.2533,61900.0
2007-01-19 14:30:00,54.59,54.63,54.49,54.57,49600.0,48.2445,48.2798,48.1561,48.2268,49600.0
2007-01-19 15:00:00,54.56,54.57,54.45,54.47,94300.0,48.218,48.2268,48.1208,48.1384,94300.0
2007-01-19 15:30:00,54.49,54.5,54.38,54.5,149400.0,48.1561,48.1649,48.0589,48.1649,149400.0
2007-01-22 09:30:00,54.47,54.75,54.33,54.73,75100.0,48.1384,48.3859,48.0147,48.3682,75100.0
2007-01-22 10:00:00,54.72,54.89,54.65,54.67,132700.0,48.3594,48.5096,48.2975,48.3152,132700.0
2007-01-22 10:30:00,54.67,54.67,54.44,54.56,92600.0,48.3152,48.3152,48.1119,48.218,92600.0
2007-01-22 11:00:00,54.58,54.62,54.48,54.55,68500.0,48.2356,48.271,48.1473,48.2091,68500.0
2007-01-22 11:30:00,54.55,54.6,54.49,54.55,81200.0,48.2091,48.2533,48.1561,48.2091,81200.0
2007-01-22 12:00:00,54.54,54.6,54.46,54.47,57800.0,48.2003,48.2533,48.1296,48.1384,57800.0
2007-01-22 12:30:00,54.48,54.51,54.4,54.42,106300.0,48.1473,48.1738,48.0766,48.0942,106300.0
2007-01-22 13:00:00,54.41,54.45,54.14,54.25,62200.0,48.0854,48.1208,47.8468,47.944,62200.0
2007-01-22 13:30:00,54.22,54.23,53.94,54.13,70700.0,47.9175,47.9263,47.67,47.838,70700.0
2007-01-22 14:00:00,54.12,54.2,54.04,54.08,62000.0,47.8291,47.8998,47.7584,47.7938,62000.0
2007-01-22 14:30:00,54.07,54.1,53.96,54.03,69100.0,47.7849,47.8114,47.6877,47.7496,69100.0
2007-01-22 15:00:00,54.04,54.04,53.88,53.95,160700.0,47.7584,47.7584,47.617,47.6789,160700.0
2007-01-22 15:30:00,53.95,53.99,53.87,53.89,170800.0,47.6789,47.7142,47.6082,47.6259,170800.0
2007-01-23 09:30:00,53.98,54.02,53.38,53.76,177600.0,47.7054,47.7407,47.1751,47.511,177600.0
2007-01-23 10:00:00,53.75,53.87,53.63,53.79,156600.0,47.5021,47.6082,47.3961,47.5375,156600.0
2007-01-23 10:30:00,53.78,54.13,53.73,54.05,88100.0,47.5286,47.838,47.4845,47.7673,88100.0
2007-01-23 11:00:00,54.03,54.28,53.94,54.04,60100.0,47.7496,47.9705,47.67,47.7584,60100.0
2007-01-23 11:30:00,54.04,54.08,53.78,53.89,50100.0,47.7584,47.7938,47.5286,47.6259,50100.0
2007-01-23 12:00:00,53.88,53.92,53.8,53.87,52500.0,47.617,47.6524,47.5463,47.6082,52500.0
2007-01-23 12:30:00,53.86,53.94,53.82,53.9,120700.0,47.5993,47.67,47.564,47.6347,120700.0
2007-01-23 13:00:00,53.88,54.06,53.88,53.97,131600.0,47.617,47.7761,47.617,47.6966,131600.0
2007-01-23 13:30:00,53.95,54.03,53.92,54.0,49700.0,47.6789,47.7496,47.6524,47.7231,49700.0
2007-01-23 14:00:00,54.01,54.02,53.8,53.8,82400.0,47.7319,47.7407,47.5463,47.5463,82400.0
2007-01-23 14:30:00,53.8,53.83,53.7,53.79,79700.0,47.5463,47.5728,47.4579,47.5375,79700.0
2007-01-23 15:00:00,53.79,54.01,53.78,53.92,207300.0,47.5375,47.7319,47.5286,47.6524,207300.0
2007-01-23 15:30:00,53.92,53.97,53.88,53.94,245300.0,47.6524,47.6966,47.617,47.67,245300.0
2007-01-24 09:30:00,53.84,53.84,52.93,53.57,420100.0,47.5817,47.5817,46.7774,47.343,420100.0
2007-01-24 10:00:00,53.56,53.87,53.46,53.76,246100.0,47.3342,47.6082,47.2458,47.511,246100.0
2007-01-24 10:30:00,53.75,53.77,53.61,53.76,118500.0,47.5021,47.5198,47.3784,47.511,118500.0
2007-01-24 11:00:00,53.76,53.86,53.71,53.75,146900.0,47.511,47.5993,47.4668,47.5021,146900.0
2007-01-24 11:30:00,53.74,53.81,53.68,53.78,104600.0,47.4933,47.5552,47.4403,47.5286,104600.0
2007-01-24 12:00:00,53.79,54.07,53.78,54.07,75400.0,47.5375,47.7849,47.5286,47.7849,75400.0
2007-01-24 12:30:00,54.07,54.15,53.93,54.04,80400.0,47.7849,47.8556,47.6612,47.7584,80400.0
2007-01-24 13:00:00,54.05,54.08,53.79,53.79,55400.0,47.7673,47.7938,47.5375,47.5375,55400.0
2007-01-24 13:30:00,53.79,53.82,53.61,53.69,115100.0,47.5375,47.564,47.3784,47.4491,115100.0
2007-01-24 14:00:00,53.69,53.76,53.62,53.7,91500.0,47.4491,47.511,47.3872,47.4579,91500.0
2007-01-24 14:30:00,53.73,53.74,53.61,53.7,46600.0,47.4845,47.4933,47.3784,47.4579,46600.0
2007-01-24 15:00:00,53.7,53.72,53.64,53.67,68100.0,47.4579,47.4756,47.4049,47.4314,68100.0
2007-01-24 15:30:00,53.66,53.7,53.58,53.61,156900.0,47.4226,47.4579,47.3519,47.3784,156900.0
2007-01-25 09:30:00,53.54,53.96,53.41,53.76,81900.0,47.3165,47.6877,47.2016,47.511,81900.0
2007-01-25 10:00:00,53.79,53.8,53.5,53.57,85700.0,47.5375,47.5463,47.2812,47.343,85700.0
2007-01-25 10:30:00,53.59,53.75,53.54,53.74,107400.0,47.3607,47.5021,47.3165,47.4933,107400.0
2007-01-25 11:00:00,53.72,53.86,53.72,53.79,73000.0,47.4756,47.5993,47.4756,47.5375,73000.0
2007-01-25 11:30:00,53.8,54.01,53.71,54.0,95100.0,47.5463,47.7319,47.4668,47.7231,95100.0
2007-01-25 12:00:00,54.0,54.04,53.86,53.93,87600.0,47.7231,47.7584,47.5993,47.6612,87600.0
2007-01-25 12:30:00,53.93,53.93,53.66,53.69,43300.0,47.6612,47.6612,47.4226,47.4491,43300.0
2007-01-25 13:00:00,53.69,53.73,53.49,53.59,61600.0,47.4491,47.4845,47.2723,47.3607,61600.0
2007-01-25 13:30:00,53.58,53.6,53.51,53.57,65400.0,47.3519,47.3696,47.29,47.343,65400.0
2007-01-25 14:00:00,53.56,53.56,53.44,53.51,100200.0,47.3342,47.3342,47.2282,47.29,100200.0
2007-01-25 14:30:00,53.51,53.55,53.5,53.52,47100.0,47.29,47.3254,47.2812,47.2989,47100.0
2007-01-25 15:00:00,53.52,53.57,53.47,53.53,159800.0,47.2989,47.343,47.2547,47.3077,159800.0
2007-01-25 15:30:00,53.53,53.56,53.45,53.51,173300.0,47.3077,47.3342,47.237,47.29,173300.0
2007-01-26 09:30:00,53.15,53.26,52.85,53.03,291400.0,46.9719,47.0691,46.7067,46.8658,291400.0
2007-01-26 10:00:00,53.02,53.09,52.95,52.98,186400.0,46.857,46.9188,46.7951,46.8216,186400.0
2007-01-26 10:30:00,52.99,53.0,52.71,52.71,162700.0,46.8305,46.8393,46.583,46.583,162700.0
2007-01-26 11:00:00,52.71,52.8,52.31,52.38,276100.0,46.583,46.6626,46.2295,46.2914,276100.0
2007-01-26 11:30:00,52.37,52.64,52.34,52.55,223700.0,46.2825,46.5212,46.256,46.4416,223700.0
2007-01-26 12:00:00,52.55,52.91,52.55,52.87,95600.0,46.4416,46.7598,46.4416,46.7244,95600.0
2007-01-26 12:30:00,52.87,53.03,52.87,53.0,84700.0,46.7244,46.8658,46.7244,46.8393,84700.0
2007-01-26 13:00:00,53.0,53.02,52.96,53.02,68100.0,46.8393,46.857,46.804,46.857,68100.0
2007-01-26 13:30:00,53.02,53.02,52.96,53.0,83100.0,46.857,46.857,46.804,46.8393,83100.0
2007-01-26 14:00:00,53.0,53.23,52.96,53.2,76500.0,46.8393,47.0426,46.804,47.0161,76500.0
2007-01-26 14:30:00,53.22,53.38,53.14,53.35,82200.0,47.0337,47.1751,46.963,47.1486,82200.0
2007-01-26 15:00:00,53.35,53.43,53.31,53.43,61300.0,47.1486,47.2193,47.1133,47.2193,61300.0
2007-01-26 15:30:00,53.42,53.59,53.36,53.49,130500.0,47.2105,47.3607,47.1575,47.2723,130500.0
2007-01-29 09:30:00,53.47,53.67,53.07,53.24,120800.0,47.2547,47.4314,46.9012,47.0514,120800.0
2007-01-29 10:00:00,53.26,53.53,53.15,53.15,84400.0,47.0691,47.3077,46.9719,46.9719,84400.0
2007-01-29 10:30:00,53.15,53.4,53.15,53.38,64300.0,46.9719,47.1928,46.9719,47.1751,64300.0
2007-01-29 11:00:00,53.37,53.57,53.34,53.57,144400.0,47.1663,47.343,47.1398,47.343,144400.0
2007-01-29 11:30:00,53.56,53.56,53.4,53.49,71500.0,47.3342,47.3342,47.1928,47.2723,71500.0
2007-01-29 12:00:00,53.48,53.79,53.48,53.76,60700.0,47.2635,47.5375,47.2635,47.511,60700.0
2007-01-29 12:30:00,53.76,53.77,53.62,53.64,52300.0,47.511,47.5198,47.3872,47.4049,52300.0
2007-01-29 13:00:00,53.64,53.9,53.63,53.9,111100.0,47.4049,47.6347,47.3961,47.6347,111100.0
2007-01-29 13:30:00,53.9,54.02,53.65,53.69,98400.0,47.6347,47.7407,47.4137,47.4491,98400.0
2007-01-29 14:00:00,53.69,53.78,53.61,53.62,99200.0,47.4491,47.5286,47.3784,47.3872,99200.0
2007-01-29 14:30:00,53.63,53.65,53.53,53.53,54900.0,47.3961,47.4137,47.3077,47.3077,54900.0
2007-01-29 15:00:00,53.53,53.57,53.48,53.51,72100.0,47.3077,47.343,47.2635,47.29,72100.0
2007-01-29 15:30:00,53.52,53.63,53.49,53.51,145200.0,47.2989,47.3961,47.2723,47.29,145200.0
2007-01-30 09:30:00,53.7,54.45,53.55,53.75,412700.0,47.4579,48.1208,47.3254,47.5021,412700.0
2007-01-30 10:00:00,53.75,54.02,53.71,53.78,160900.0,47.5021,47.7407,47.4668,47.5286,160900.0
2007-01-30 10:30:00,53.78,53.96,53.77,53.83,261600.0,47.5286,47.6877,47.5198,47.5728,261600.0
2007-01-30 11:00:00,53.83,53.87,53.68,53.68,95400.0,47.5728,47.6082,47.4403,47.4403,95400.0
2007-01-30 11:30:00,53.68,53.78,53.5,53.56,114800.0,47.4403,47.5286,47.2812,47.3342,114800.0
2007-01-30 12:00:00,53.56,53.85,53.55,53.84,87000.0,47.3342,47.5905,47.3254,47.5817,87000.0
2007-01-30 12:30:00,53.82,56.38,53.72,55.9,1303200.0,47.564,49.8264,47.4756,49.4022,1303200.0
2007-01-30 13:00:00,55.91,55.95,55.02,55.43,770400.0,49.411,49.4464,48.6245,48.9868,770400.0
2007-01-30 13:30:00,55.43,56.03,55.4,55.8,318600.0,48.9868,49.5171,48.9603,49.3138,318600.0
2007-01-30 14:00:00,55.8,55.95,55.33,55.35,373800.0,49.3138,49.4464,48.8985,48.9161,373800.0
2007-01-30 14:30:00,55.35,55.49,55.21,55.23,357100.0,48.9161,49.0399,48.7924,48.8101,357100.0
2007-01-30 15:00:00,55.22,55.8,55.22,55.7,292000.0,48.8013,49.3138,48.8013,49.2255,292000.0
2007-01-30 15:30:00,55.71,55.96,55.65,55.81,454300.0,49.2343,49.4552,49.1813,49.3227,454300.0
2007-01-31 09:30:00,55.62,55.63,54.42,54.61,781200.0,49.1548,49.1636,48.0942,48.2622,781200.0
2007-01-31 10:00:00,54.6,54.96,54.59,54.95,334000.0,48.2533,48.5715,48.2445,48.5626,334000.0
2007-01-31 10:30:00,54.95,55.36,54.91,55.3,282800.0,48.5626,48.925,48.5273,48.872,282800.0
2007-01-31 11:00:00,55.3,55.31,55.09,55.22,158000.0,48.872,48.8808,48.6864,48.8013,158000.0
2007-01-31 11:30:00,55.23,55.46,55.12,55.32,112900.0,48.8101,49.0134,48.7129,48.8896,112900.0
2007-01-31 12:00:00,55.32,55.32,55.05,55.15,65200.0,48.8896,48.8896,48.651,48.7394,65200.0
2007-01-31 12:30:00,55.15,55.4,55.09,55.4,90200.0,48.7394,48.9603,48.6864,48.9603,90200.0
2007-01-31 13:00:00,55.4,55.4,55.19,55.21,41700.0,48.9603,48.9603,48.7747,48.7924,41700.0
2007-01-31 13:30:00,55.2,55.33,55.14,55.28,43400.0,48.7836,48.8985,48.7306,48.8543,43400.0
2007-01-31 14:00:00,55.28,55.76,55.28,55.62,193700.0,48.8543,49.2785,48.8543,49.1548,193700.0
2007-01-31 14:30:00,55.62,55.88,55.49,55.55,122100.0,49.1548,49.3845,49.0399,49.0929,122100.0
2007-01-31 15:00:00,55.55,55.82,55.47,55.69,162400.0,49.0929,49.3315,49.0222,49.2166,162400.0
2007-01-31 15:30:00,55.68,55.69,55.43,55.45,299200.0,49.2078,49.2166,48.9868,49.0045,299200.0
2007-02-01 09:30:00,55.49,55.81,55.17,55.5,150000.0,49.0399,49.3227,48.7571,49.0487,150000.0
2007-02-01 10:00:00,55.5,55.69,55.45,55.56,179800.0,49.0487,49.2166,49.0045,49.1017,179800.0
2007-02-01 10:30:00,55.56,56.16,55.5,56.11,166800.0,49.1017,49.632,49.0487,49.5878,166800.0
2007-02-01 11:00:00,56.15,56.23,56.01,56.07,127300.0,49.6232,49.6939,49.4994,49.5525,127300.0
2007-02-01 11:30:00,56.07,56.3,55.98,56.27,192600.0,49.5525,49.7557,49.4729,49.7292,192600.0
2007-02-01 12:00:00,56.27,56.58,56.27,56.5,174900.0,49.7292,50.0032,49.7292,49.9325,174900.0
2007-02-01 12:30:00,56.51,56.73,56.49,56.66,175700.0,49.9413,50.1357,49.9236,50.0739,175700.0
2007-02-01 13:00:00,56.66,57.02,56.59,56.96,347400.0,50.0739,50.392,50.012,50.339,347400.0
2007-02-01 13:30:00,56.96,57.01,56.84,56.92,117600.0,50.339,50.3832,50.2329,50.3036,117600.0
2007-02-01 14:00:00,56.92,57.03,56.85,57.0,133400.0,50.3036,50.4009,50.2418,50.3743,133400.0
2007-02-01 14:30:00,57.01,57.14,56.99,57.05,116900.0,50.3832,50.4981,50.3655,50.4185,116900.0
2007-02-01 15:00:00,57.04,57.09,56.98,57.0,174100.0,50.4097,50.4539,50.3567,50.3743,174100.0
2007-02-01 15:30:00,57.01,57.36,57.0,57.25,468600.0,50.3832,50.6925,50.3743,50.5953,468600.0
2007-02-02 09:30:00,57.29,57.87,57.29,57.6,263300.0,50.6306,51.1432,50.6306,50.9046,263300.0
2007-02-02 10:00:00,57.6,57.67,57.31,57.38,203900.0,50.9046,50.9665,50.6483,50.7102,203900.0
2007-02-02 10:30:00,57.38,57.48,56.97,57.2,273100.0,50.7102,50.7986,50.3478,50.5511,273100.0
2007-02-02 11:00:00,57.18,57.21,57.02,57.09,244800.0,50.5334,50.5599,50.392,50.4539,244800.0
2007-02-02 11:30:00,57.07,57.1,56.71,56.89,180400.0,50.4362,50.4627,50.1181,50.2771,180400.0
2007-02-02 12:00:00,56.89,57.22,56.83,56.98,156300.0,50.2771,50.5688,50.2241,50.3567,156300.0
2007-02-02 12:30:00,56.98,57.0,56.73,56.96,156400.0,50.3567,50.3743,50.1357,50.339,156400.0
2007-02-02 13:00:00,56.96,57.12,56.86,56.98,114900.0,50.339,50.4804,50.2506,50.3567,114900.0
2007-02-02 13:30:00,56.98,57.01,56.88,56.96,113200.0,50.3567,50.3832,50.2683,50.339,113200.0
2007-02-02 14:00:00,56.95,57.02,56.92,56.97,99600.0,50.3302,50.392,50.3036,50.3478,99600.0
2007-02-02 14:30:00,56.97,57.19,56.94,57.1,124600.0,50.3478,50.5423,50.3213,50.4627,124600.0
2007-02-02 15:00:00,57.1,57.24,57.03,57.18,153700.0,50.4627,50.5864,50.4009,50.5334,153700.0
2007-02-02 15:30:00,57.19,57.88,56.98,57.33,357400.0,50.5423,51.1521,50.3567,50.666,357400.0
2007-02-05 09:30:00,58.0,58.38,57.8,57.86,630200.0,51.2581,51.5939,51.0814,51.1344,630200.0
2007-02-05 10:00:00,57.86,58.05,57.55,57.95,354200.0,51.1344,51.3023,50.8604,51.2139,354200.0
2007-02-05 10:30:00,57.95,58.32,57.83,58.11,258600.0,51.2139,51.5409,51.1079,51.3553,258600.0
2007-02-05 11:00:00,58.1,58.19,57.72,57.86,167800.0,51.3465,51.426,51.0107,51.1344,167800.0
2007-02-05 11:30:00,57.9,58.0,57.7,57.75,367500.0,51.1697,51.2581,50.993,51.0372,367500.0
2007-02-05 12:00:00,57.73,57.76,57.63,57.69,191600.0,51.0195,51.046,50.9311,50.9841,191600.0
2007-02-05 12:30:00,57.68,57.79,57.56,57.69,215900.0,50.9753,51.0725,50.8693,50.9841,215900.0
2007-02-05 13:00:00,57.69,57.71,57.47,57.55,151600.0,50.9841,51.0018,50.7897,50.8604,151600.0
2007-02-05 13:30:00,57.55,57.76,57.53,57.68,96500.0,50.8604,51.046,50.8427,50.9753,96500.0
2007-02-05 14:00:00,57.68,57.78,57.57,57.61,164900.0,50.9753,51.0637,50.8781,50.9134,164900.0
2007-02-05 14:30:00,57.62,57.84,57.59,57.72,175700.0,50.9223,51.1167,50.8958,51.0107,175700.0
2007-02-05 15:00:00,57.73,57.85,57.67,57.76,213000.0,51.0195,51.1255,50.9665,51.046,213000.0
2007-02-05 15:30:00,57.76,58.0,57.75,57.92,256400.0,51.046,51.2581,51.0372,51.1874,256400.0
2007-02-06 09:30:00,57.95,58.09,57.82,57.86,364100.0,51.2139,51.3376,51.099,51.1344,364100.0
2007-02-06 10:00:00,57.85,58.68,57.77,58.58,420800.0,51.1255,51.8591,51.0548,51.7707,420800.0
2007-02-06 10:30:00,58.6,58.9,58.46,58.78,284400.0,51.7884,52.0535,51.6646,51.9474,284400.0
2007-02-06 11:00:00,58.78,59.27,58.77,59.16,366200.0,51.9474,52.3805,51.9386,52.2833,366200.0
2007-02-06 11:30:00,59.14,59.77,59.14,59.65,318700.0,52.2656,52.8224,52.2656,52.7163,318700.0
2007-02-06 12:00:00,59.65,59.83,59.33,59.35,258400.0,52.7163,52.8754,52.4335,52.4512,258400.0
2007-02-06 12:30:00,59.35,59.66,59.32,59.51,266800.0,52.4512,52.7252,52.4247,52.5926,266800.0
2007-02-06 13:00:00,59.52,59.6,59.44,59.47,178000.0,52.6014,52.6721,52.5307,52.5572,178000.0
2007-02-06 13:30:00,59.45,59.66,59.45,59.65,159800.0,52.5396,52.7252,52.5396,52.7163,159800.0
2007-02-06 14:00:00,59.65,59.96,59.6,59.92,220800.0,52.7163,52.9903,52.6721,52.9549,220800.0
2007-02-06 14:30:00,59.92,60.22,59.8,59.83,232900.0,52.9549,53.2201,52.8489,52.8754,232900.0
2007-02-06 15:00:00,59.84,59.88,59.67,59.72,209400.0,52.8842,52.9196,52.734,52.7782,209400.0
2007-02-06 15:30:00,59.71,60.01,59.54,60.01,494000.0,52.7693,53.0345,52.6191,53.0345,494000.0
2007-02-07 09:30:00,60.5,61.11,60.46,60.48,423600.0,53.4675,54.0066,53.4322,53.4498,423600.0
2007-02-07 10:00:00,60.49,61.18,60.41,60.93,348000.0,53.4587,54.0685,53.388,53.8475,348000.0
2007-02-07 10:30:00,60.94,61.15,60.7,60.84,791400.0,53.8564,54.042,53.6443,53.768,791400.0
2007-02-07 11:00:00,60.8,61.07,60.79,61.07,326900.0,53.7326,53.9713,53.7238,53.9713,326900.0
2007-02-07 11:30:00,61.07,61.27,60.95,61.26,298100.0,53.9713,54.148,53.8652,54.1392,298100.0
2007-02-07 12:00:00,61.26,61.36,61.15,61.19,213900.0,54.1392,54.2275,54.042,54.0773,213900.0
2007-02-07 12:30:00,61.19,61.19,60.97,61.05,216300.0,54.0773,54.0773,53.8829,53.9536,216300.0
2007-02-07 13:00:00,61.05,61.09,60.99,61.03,97900.0,53.9536,53.9889,53.9006,53.9359,97900.0
2007-02-07 13:30:00,61.03,61.08,60.87,60.94,125100.0,53.9359,53.9801,53.7945,53.8564,125100.0
2007-02-07 14:00:00,60.94,61.04,60.89,61.01,150000.0,53.8564,53.9447,53.8122,53.9182,150000.0
2007-02-07 14:30:00,61.02,61.05,60.94,61.02,140200.0,53.9271,53.9536,53.8564,53.9271,140200.0
2007-02-07 15:00:00,61.04,61.21,60.94,60.95,143800.0,53.9447,54.095,53.8564,53.8652,143800.0
2007-02-07 15:30:00,60.95,61.08,60.87,61.05,274500.0,53.8652,53.9801,53.7945,53.9536,274500.0
2007-02-09 09:30:00,60.02,60.17,59.79,60.13,168600.0,53.0433,53.1759,52.84,53.1405,168600.0
2007-02-09 10:00:00,60.13,60.13,59.95,60.02,139400.0,53.1405,53.1405,52.9814,53.0433,139400.0
2007-02-09 10:30:00,60.01,60.06,59.95,60.02,145600.0,53.0345,53.0787,52.9814,53.0433,145600.0
2007-02-09 11:00:00,60.03,60.09,59.95,60.04,108700.0,53.0521,53.1052,52.9814,53.061,108700.0
2007-02-09 11:30:00,60.03,60.05,59.87,60.01,172300.0,53.0521,53.0698,52.9107,53.0345,172300.0
2007-02-09 12:00:00,60.01,60.01,59.74,59.82,115900.0,53.0345,53.0345,52.7959,52.8666,115900.0
2007-02-09 12:30:00,59.82,59.85,59.65,59.71,65100.0,52.8666,52.8931,52.7163,52.7693,65100.0
2007-02-09 13:00:00,59.7,59.78,59.55,59.63,103900.0,52.7605,52.8312,52.6279,52.6986,103900.0
2007-02-09 13:30:00,59.63,59.63,59.37,59.5,103700.0,52.6986,52.6986,52.4689,52.5837,103700.0
2007-02-09 14:00:00,59.49,59.63,59.39,59.58,65600.0,52.5749,52.6986,52.4865,52.6544,65600.0
2007-02-09 14:30:00,59.57,59.62,59.44,59.5,42100.0,52.6456,52.6898,52.5307,52.5837,42100.0
2007-02-09 15:00:00,59.49,59.77,59.48,59.72,70600.0,52.5749,52.8224,52.5661,52.7782,70600.0
2007-02-09 15:30:00,59.71,59.81,59.47,59.62,156200.0,52.7693,52.8577,52.5572,52.6898,156200.0
2007-02-12 09:30:00,59.62,59.97,59.45,59.55,133200.0,52.6898,52.9991,52.5396,52.6279,133200.0
2007-02-12 10:00:00,59.54,59.73,59.4,59.62,181300.0,52.6191,52.787,52.4954,52.6898,181300.0
2007-02-12 10:30:00,59.62,59.88,59.57,59.85,155300.0,52.6898,52.9196,52.6456,52.8931,155300.0
2007-02-12 11:00:00,59.84,59.85,59.63,59.73,112200.0,52.8842,52.8931,52.6986,52.787,112200.0
2007-02-12 11:30:00,59.74,59.79,59.65,59.75,79700.0,52.7959,52.84,52.7163,52.8047,79700.0
2007-02-12 12:00:00,59.76,60.08,59.75,60.07,303500.0,52.8135,53.0963,52.8047,53.0875,303500.0
2007-02-12 12:30:00,60.08,60.33,60.07,60.31,87900.0,53.0963,53.3173,53.0875,53.2996,87900.0
2007-02-12 13:00:00,60.31,60.33,60.01,60.12,72300.0,53.2996,53.3173,53.0345,53.1317,72300.0
2007-02-12 13:30:00,60.1,60.12,59.91,59.94,47000.0,53.114,53.1317,52.9461,52.9726,47000.0
2007-02-12 14:00:00,59.95,59.97,59.8,59.8,145000.0,52.9814,52.9991,52.8489,52.8489,145000.0
2007-02-12 14:30:00,59.76,59.8,59.66,59.78,60300.0,52.8135,52.8489,52.7252,52.8312,60300.0
2007-02-12 15:00:00,59.75,59.81,59.63,59.64,176400.0,52.8047,52.8577,52.6986,52.7075,176400.0
2007-02-12 15:30:00,59.64,59.77,59.61,59.73,350900.0,52.7075,52.8224,52.681,52.787,350900.0
2007-02-13 09:30:00,60.0,60.24,59.78,60.0,102200.0,53.0256,53.2377,52.8312,53.0256,102200.0
2007-02-13 10:00:00,60.01,60.27,59.91,60.26,121100.0,53.0345,53.2642,52.9461,53.2554,121100.0
2007-02-13 10:30:00,60.24,60.45,60.21,60.39,109900.0,53.2377,53.4233,53.2112,53.3703,109900.0
2007-02-13 11:00:00,60.39,60.52,60.37,60.45,113500.0,53.3703,53.4852,53.3526,53.4233,113500.0
2007-02-13 11:30:00,60.45,60.45,60.31,60.37,100400.0,53.4233,53.4233,53.2996,53.3526,100400.0
2007-02-13 12:00:00,60.37,60.43,60.36,60.38,94900.0,53.3526,53.4056,53.3438,53.3615,94900.0
2007-02-13 12:30:00,60.39,60.41,60.35,60.37,47900.0,53.3703,53.388,53.3349,53.3526,47900.0
2007-02-13 13:00:00,60.36,60.39,60.17,60.22,69800.0,53.3438,53.3703,53.1759,53.2201,69800.0
2007-02-13 13:30:00,60.21,60.22,60.15,60.16,64600.0,53.2112,53.2201,53.1582,53.167,64600.0
2007-02-13 14:00:00,60.16,60.21,60.0,60.0,138500.0,53.167,53.2112,53.0256,53.0256,138500.0
2007-02-13 14:30:00,60.01,60.03,59.84,59.97,122800.0,53.0345,53.0521,52.8842,52.9991,122800.0
2007-02-13 15:00:00,59.98,60.07,59.93,60.06,118600.0,53.008,53.0875,52.9638,53.0787,118600.0
2007-02-13 15:30:00,60.07,60.21,59.98,59.99,262900.0,53.0875,53.2112,53.008,53.0168,262900.0
2007-02-14 09:30:00,60.01,60.62,59.88,60.57,104100.0,53.0345,53.5736,52.9196,53.5294,104100.0
2007-02-14 10:00:00,60.58,61.47,60.58,61.43,326800.0,53.5382,54.3248,53.5382,54.2894,326800.0
2007-02-14 10:30:00,61.43,61.43,61.06,61.21,117000.0,54.2894,54.2894,53.9624,54.095,117000.0
2007-02-14 11:00:00,61.22,61.43,61.18,61.41,143600.0,54.1038,54.2894,54.0685,54.2717,143600.0
2007-02-14 11:30:00,61.42,61.95,61.41,61.89,235600.0,54.2806,54.749,54.2717,54.6959,235600.0
2007-02-14 12:00:00,61.89,61.91,61.6,61.72,93300.0,54.6959,54.7136,54.4396,54.5457,93300.0
2007-02-14 12:30:00,61.71,61.98,61.7,61.97,130600.0,54.5369,54.7755,54.528,54.7666,130600.0
2007-02-14 13:00:00,61.97,62.2,61.93,62.2,99700.0,54.7666,54.9699,54.7313,54.9699,99700.0
2007-02-14 13:30:00,62.2,62.24,62.09,62.12,133600.0,54.9699,55.0053,54.8727,54.8992,133600.0
2007-02-14 14:00:00,62.11,62.14,61.82,61.92,111600.0,54.8904,54.9169,54.6341,54.7224,111600.0
2007-02-14 14:30:00,61.93,62.24,61.87,62.24,147700.0,54.7313,55.0053,54.6783,55.0053,147700.0
2007-02-14 15:00:00,62.24,62.29,62.17,62.28,123100.0,55.0053,55.0494,54.9434,55.0406,123100.0
2007-02-14 15:30:00,62.28,62.35,61.91,62.03,367700.0,55.0406,55.1025,54.7136,54.8197,367700.0
2007-02-15 09:30:00,62.23,62.84,61.98,62.66,172800.0,54.9964,55.5355,54.7755,55.3764,172800.0
2007-02-15 10:00:00,62.63,62.92,62.53,62.72,86000.0,55.3499,55.6062,55.2615,55.4295,86000.0
2007-02-15 10:30:00,62.72,62.84,62.42,62.83,134600.0,55.4295,55.5355,55.1643,55.5267,134600.0
2007-02-15 11:00:00,62.84,63.52,62.84,63.29,231800.0,55.5355,56.1365,55.5355,55.9332,231800.0
2007-02-15 11:30:00,63.29,63.4,62.93,63.15,149400.0,55.9332,56.0304,55.615,55.8095,149400.0
2007-02-15 12:00:00,63.15,63.2,62.8,63.03,122800.0,55.8095,55.8537,55.5002,55.7034,122800.0
2007-02-15 12:30:00,63.05,63.15,62.88,62.98,69000.0,55.7211,55.8095,55.5709,55.6592,69000.0
2007-02-15 13:00:00,62.99,63.0,62.92,62.98,77900.0,55.6681,55.6769,55.6062,55.6592,77900.0
2007-02-15 13:30:00,62.97,62.99,62.96,62.98,49100.0,55.6504,55.6681,55.6416,55.6592,49100.0
2007-02-15 14:00:00,62.99,63.2,62.98,63.14,89800.0,55.6681,55.8537,55.6592,55.8006,89800.0
2007-02-15 14:30:00,63.14,63.24,63.09,63.11,79700.0,55.8006,55.889,55.7564,55.7741,79700.0
2007-02-15 15:00:00,63.1,63.1,62.93,62.97,118200.0,55.7653,55.7653,55.615,55.6504,118200.0
2007-02-15 15:30:00,62.97,63.17,62.92,63.07,218900.0,55.6504,55.8271,55.6062,55.7388,218900.0
2007-02-16 09:30:00,62.61,62.83,62.04,62.68,338400.0,55.3322,55.5267,54.8285,55.3941,338400.0
2007-02-16 10:00:00,62.7,62.92,62.65,62.75,176700.0,55.4118,55.6062,55.3676,55.456,176700.0
2007-02-16 10:30:00,62.75,62.76,62.02,62.04,213300.0,55.456,55.4648,54.8108,54.8285,213300.0
2007-02-16 11:00:00,62.03,62.2,61.64,62.17,201300.0,54.8197,54.9699,54.475,54.9434,201300.0
2007-02-16 11:30:00,62.16,62.17,61.94,62.04,81100.0,54.9346,54.9434,54.7401,54.8285,81100.0
2007-02-16 12:00:00,62.05,62.48,62.05,62.48,147500.0,54.8373,55.2174,54.8373,55.2174,147500.0
2007-02-16 12:30:00,62.48,62.48,62.33,62.33,47600.0,55.2174,55.2174,55.0848,55.0848,47600.0
2007-02-16 13:00:00,62.33,62.34,62.12,62.14,34600.0,55.0848,55.0936,54.8992,54.9169,34600.0
2007-02-16 13:30:00,62.13,62.44,62.12,62.44,46200.0,54.908,55.182,54.8992,55.182,46200.0
2007-02-16 14:00:00,62.45,62.5,62.33,62.37,161500.0,55.1908,55.235,55.0848,55.1201,161500.0
2007-02-16 14:30:00,62.38,62.38,61.96,62.04,118100.0,55.129,55.129,54.7578,54.8285,118100.0
2007-02-16 15:00:00,62.03,62.17,62.01,62.1,114600.0,54.8197,54.9434,54.802,54.8815,114600.0
2007-02-16 15:30:00,62.12,62.41,62.1,62.27,231000.0,54.8992,55.1555,54.8815,55.0318,231000.0
2007-02-20 09:30:00,62.24,62.24,61.4,61.75,278200.0,55.0053,55.0053,54.2629,54.5722,278200.0
2007-02-20 10:00:00,61.74,62.75,61.71,62.75,268600.0,54.5634,55.456,54.5369,55.456,268600.0
2007-02-20 10:30:00,62.73,63.27,62.55,63.24,204700.0,55.4383,55.9155,55.2792,55.889,204700.0
2007-02-20 11:00:00,63.23,63.38,62.85,63.12,207900.0,55.8802,56.0127,55.5443,55.783,207900.0
2007-02-20 11:30:00,63.11,63.18,62.75,62.84,161500.0,55.7741,55.836,55.456,55.5355,161500.0
2007-02-20 12:00:00,62.85,63.29,62.85,63.27,96900.0,55.5443,55.9332,55.5443,55.9155,96900.0
2007-02-20 12:30:00,63.28,63.36,63.17,63.35,251200.0,55.9244,55.9951,55.8271,55.9862,251200.0
2007-02-20 13:00:00,63.36,63.39,63.19,63.38,74000.0,55.9951,56.0216,55.8448,56.0127,74000.0
2007-02-20 13:30:00,63.38,63.47,63.14,63.33,138500.0,56.0127,56.0923,55.8006,55.9686,138500.0
2007-02-20 14:00:00,63.36,63.36,62.86,63.27,116900.0,55.9951,55.9951,55.5532,55.9155,116900.0
2007-02-20 14:30:00,63.27,63.3,63.13,63.3,95200.0,55.9155,55.942,55.7918,55.942,95200.0
2007-02-20 15:00:00,63.29,63.37,63.19,63.37,126800.0,55.9332,56.0039,55.8448,56.0039,126800.0
2007-02-20 15:30:00,63.36,63.48,63.22,63.45,187700.0,55.9951,56.1011,55.8713,56.0746,187700.0
2007-02-21 09:30:00,64.5,64.5,62.75,62.79,82300.0,57.0026,57.0026,55.456,55.4913,82300.0
2007-02-21 10:00:00,62.8,63.0,62.6,62.78,80200.0,55.5002,55.6769,55.3234,55.4825,80200.0
2007-02-21 10:30:00,62.79,62.8,62.45,62.45,103300.0,55.4913,55.5002,55.1908,55.1908,103300.0
2007-02-21 11:00:00,62.46,62.51,62.36,62.46,89700.0,55.1997,55.2439,55.1113,55.1997,89700.0
2007-02-21 11:30:00,62.47,62.48,62.42,62.42,72500.0,55.2085,55.2174,55.1643,55.1643,72500.0
2007-02-21 12:00:00,62.42,62.44,62.37,62.4,57400.0,55.1643,55.182,55.1201,55.1467,57400.0
2007-02-21 12:30:00,62.4,62.42,62.2,62.34,104200.0,55.1467,55.1643,54.9699,55.0936,104200.0
2007-02-21 13:00:00,62.34,62.42,62.28,62.38,140800.0,55.0936,55.1643,55.0406,55.129,140800.0
2007-02-21 13:30:00,62.37,62.48,62.31,62.46,91400.0,55.1201,55.2174,55.0671,55.1997,91400.0
2007-02-21 14:00:00,62.45,62.62,62.34,62.51,132600.0,55.1908,55.3411,55.0936,55.2439,132600.0
2007-02-21 14:30:00,62.51,62.6,62.45,62.54,46600.0,55.2439,55.3234,55.1908,55.2704,46600.0
2007-02-21 15:00:00,62.55,62.55,62.4,62.41,67700.0,55.2792,55.2792,55.1467,55.1555,67700.0
2007-02-21 15:30:00,62.4,62.52,62.34,62.44,135900.0,55.1467,55.2527,55.0936,55.182,135900.0
2007-02-22 09:30:00,62.35,62.52,62.07,62.42,78700.0,55.1025,55.2527,54.855,55.1643,78700.0
2007-02-22 10:00:00,62.44,62.44,61.94,61.96,97200.0,55.182,55.182,54.7401,54.7578,97200.0
2007-02-22 10:30:00,61.95,62.31,61.91,62.3,90600.0,54.749,55.0671,54.7136,55.0583,90600.0
2007-02-22 11:00:00,62.3,62.35,61.9,62.04,69400.0,55.0583,55.1025,54.7048,54.8285,69400.0
2007-02-22 11:30:00,62.03,62.1,61.87,61.91,91500.0,54.8197,54.8815,54.6783,54.7136,91500.0
2007-02-22 12:00:00,61.93,61.96,61.71,61.72,64500.0,54.7313,54.7578,54.5369,54.5457,64500.0
2007-02-22 12:30:00,61.72,61.91,61.68,61.78,104500.0,54.5457,54.7136,54.5103,54.5987,104500.0
2007-02-22 13:00:00,61.78,61.95,61.78,61.82,99300.0,54.5987,54.749,54.5987,54.6341,99300.0
2007-02-22 13:30:00,61.82,61.85,61.79,61.82,58800.0,54.6341,54.6606,54.6076,54.6341,58800.0
2007-02-22 14:00:00,61.82,61.96,61.78,61.91,91100.0,54.6341,54.7578,54.5987,54.7136,91100.0
2007-02-22 14:30:00,61.9,61.91,61.8,61.82,57200.0,54.7048,54.7136,54.6164,54.6341,57200.0
2007-02-22 15:00:00,61.84,62.09,61.84,62.07,59700.0,54.6517,54.8727,54.6517,54.855,59700.0
2007-02-22 15:30:00,62.06,62.35,62.06,62.31,156000.0,54.8462,55.1025,54.8462,55.0671,156000.0
2007-02-23 09:30:00,62.1,62.12,61.72,61.79,78900.0,54.8815,54.8992,54.5457,54.6076,78900.0
2007-02-23 10:00:00,61.78,61.83,61.34,61.37,265100.0,54.5987,54.6429,54.2099,54.2364,265100.0
2007-02-23 10:30:00,61.38,61.64,61.35,61.43,117900.0,54.2452,54.475,54.2187,54.2894,117900.0
2007-02-23 11:00:00,61.45,61.57,61.38,61.55,56900.0,54.3071,54.4131,54.2452,54.3955,56900.0
2007-02-23 11:30:00,61.53,61.8,61.51,61.75,68100.0,54.3778,54.6164,54.3601,54.5722,68100.0
2007-02-23 12:00:00,61.75,61.76,61.56,61.68,51500.0,54.5722,54.581,54.4043,54.5103,51500.0
2007-02-23 12:30:00,61.67,61.74,61.4,61.71,84100.0,54.5015,54.5634,54.2629,54.5369,84100.0
2007-02-23 13:00:00,61.74,61.75,61.63,61.75,33800.0,54.5634,54.5722,54.4662,54.5722,33800.0
2007-02-23 13:30:00,61.71,61.76,61.58,61.61,38900.0,54.5369,54.581,54.422,54.4485,38900.0
2007-02-23 14:00:00,61.6,61.66,61.53,61.62,44600.0,54.4396,54.4927,54.3778,54.4573,44600.0
2007-02-23 14:30:00,61.63,61.78,61.54,61.57,57800.0,54.4662,54.5987,54.3866,54.4131,57800.0
2007-02-23 15:00:00,61.57,61.62,61.1,61.11,288000.0,54.4131,54.4573,53.9978,54.0066,288000.0
2007-02-23 15:30:00,61.11,61.11,59.63,60.83,2342800.0,54.0066,54.0066,52.6986,53.7592,2342800.0
2007-02-26 09:30:00,61.15,61.48,60.27,60.71,299600.0,54.042,54.3336,53.2642,53.6531,299600.0
2007-02-26 10:00:00,60.72,60.83,60.3,60.38,179400.0,53.6619,53.7592,53.2908,53.3615,179400.0
2007-02-26 10:30:00,60.36,60.53,60.26,60.5,155300.0,53.3438,53.494,53.2554,53.4675,155300.0
2007-02-26 11:00:00,60.5,60.89,60.5,60.76,207800.0,53.4675,53.8122,53.4675,53.6973,207800.0
2007-02-26 11:30:00,60.75,60.76,60.59,60.7,89800.0,53.6884,53.6973,53.547,53.6443,89800.0
2007-02-26 12:00:00,60.69,60.72,60.63,60.68,85500.0,53.6354,53.6619,53.5824,53.6266,85500.0
2007-02-26 12:30:00,60.68,60.68,60.4,60.42,69400.0,53.6266,53.6266,53.3791,53.3968,69400.0
2007-02-26 13:00:00,60.43,60.64,60.42,60.64,55400.0,53.4056,53.5912,53.3968,53.5912,55400.0
2007-02-26 13:30:00,60.64,60.72,60.6,60.68,125900.0,53.5912,53.6619,53.5559,53.6266,125900.0
2007-02-26 14:00:00,60.68,60.9,60.65,60.85,269800.0,53.6266,53.821,53.6001,53.7768,269800.0
2007-02-26 14:30:00,60.85,60.99,60.83,60.96,124400.0,53.7768,53.9006,53.7592,53.874,124400.0
2007-02-26 15:00:00,60.96,60.99,60.85,60.9,91600.0,53.874,53.9006,53.7768,53.821,91600.0
2007-02-26 15:30:00,60.91,61.14,60.88,61.02,199100.0,53.8299,54.0331,53.8033,53.9271,199100.0
2007-02-27 09:30:00,59.85,60.43,59.8,60.22,191100.0,52.8931,53.4056,52.8489,53.2201,191100.0
2007-02-27 10:00:00,60.23,60.45,60.0,60.31,123100.0,53.2289,53.4233,53.0256,53.2996,123100.0
2007-02-27 10:30:00,60.28,60.44,60.09,60.13,82400.0,53.2731,53.4145,53.1052,53.1405,82400.0
2007-02-27 11:00:00,60.13,60.31,59.86,59.87,72300.0,53.1405,53.2996,52.9019,52.9107,72300.0
2007-02-27 11:30:00,59.9,60.08,59.9,60.01,77400.0,52.9373,53.0963,52.9373,53.0345,77400.0
2007-02-27 12:00:00,60.02,60.1,59.96,59.97,78200.0,53.0433,53.114,52.9903,52.9991,78200.0
2007-02-27 12:30:00,59.98,60.0,59.9,59.94,48200.0,53.008,53.0256,52.9373,52.9726,48200.0
2007-02-27 13:00:00,59.92,59.93,59.56,59.56,112900.0,52.9549,52.9638,52.6368,52.6368,112900.0
2007-02-27 13:30:00,59.57,59.6,59.38,59.4,163700.0,52.6456,52.6721,52.4777,52.4954,163700.0
2007-02-27 14:00:00,59.39,59.43,58.9,59.11,199100.0,52.4865,52.5219,52.0535,52.2391,199100.0
2007-02-27 14:30:00,59.07,59.17,58.34,58.59,174800.0,52.2037,52.2921,51.5586,51.7795,174800.0
2007-02-27 15:00:00,58.66,59.61,58.03,59.21,274900.0,51.8414,52.681,51.2846,52.3275,274900.0
2007-02-27 15:30:00,59.22,59.49,58.87,59.3,208600.0,52.3363,52.5749,52.027,52.407,208600.0
2007-02-28 09:30:00,59.5,59.65,58.8,59.42,257200.0,52.5837,52.7163,51.9651,52.513,257200.0
2007-02-28 10:00:00,59.44,59.61,59.1,59.34,146800.0,52.5307,52.681,52.2302,52.4423,146800.0
2007-02-28 10:30:00,59.35,59.95,59.11,59.94,192600.0,52.4512,52.9814,52.2391,52.9726,192600.0
2007-02-28 11:00:00,59.95,60.02,59.48,59.9,164300.0,52.9814,53.0433,52.5661,52.9373,164300.0
2007-02-28 11:30:00,59.88,59.94,59.65,59.72,97100.0,52.9196,52.9726,52.7163,52.7782,97100.0
2007-02-28 12:00:00,59.72,59.79,59.61,59.61,97800.0,52.7782,52.84,52.681,52.681,97800.0
2007-02-28 12:30:00,59.62,59.77,59.6,59.77,66900.0,52.6898,52.8224,52.6721,52.8224,66900.0
2007-02-28 13:00:00,59.79,59.92,59.63,59.88,105700.0,52.84,52.9549,52.6986,52.9196,105700.0
2007-02-28 13:30:00,59.88,59.92,59.73,59.81,67200.0,52.9196,52.9549,52.787,52.8577,67200.0
2007-02-28 14:00:00,59.8,59.86,59.68,59.75,89400.0,52.8489,52.9019,52.7428,52.8047,89400.0
2007-02-28 14:30:00,59.77,59.81,59.68,59.71,60600.0,52.8224,52.8577,52.7428,52.7693,60600.0
2007-02-28 15:00:00,59.71,59.99,59.7,59.93,73800.0,52.7693,53.0168,52.7605,52.9638,73800.0
2007-02-28 15:30:00,59.93,60.02,59.85,59.89,219100.0,52.9638,53.0433,52.8931,52.9284,219100.0
2007-03-01 09:30:00,59.0,59.32,58.01,59.29,199400.0,52.1419,52.4247,51.2669,52.3982,199400.0
2007-03-01 10:00:00,59.26,60.67,59.08,59.68,235200.0,52.3716,53.6177,52.2126,52.7428,235200.0
2007-03-01 10:30:00,60.66,61.27,59.7,60.47,192500.0,53.6089,54.148,52.7605,53.441,192500.0
2007-03-01 11:00:00,60.43,61.42,60.38,61.22,245700.0,53.4056,54.2806,53.3615,54.1038,245700.0
2007-03-01 11:30:00,61.22,61.63,60.96,61.56,359600.0,54.1038,54.4662,53.874,54.4043,359600.0
2007-03-01 12:00:00,61.56,61.65,61.28,61.33,206700.0,54.4043,54.4838,54.1568,54.201,206700.0
2007-03-01 12:30:00,61.32,61.41,61.18,61.37,219300.0,54.1922,54.2717,54.0685,54.2364,219300.0
2007-03-01 13:00:00,61.38,61.39,60.89,60.96,157400.0,54.2452,54.2541,53.8122,53.874,157400.0
2007-03-01 13:30:00,60.96,61.03,60.76,61.03,111000.0,53.874,53.9359,53.6973,53.9359,111000.0
2007-03-01 14:00:00,61.03,61.04,60.67,60.69,121200.0,53.9359,53.9447,53.6177,53.6354,121200.0
2007-03-01 14:30:00,60.68,60.76,60.59,60.66,123900.0,53.6266,53.6973,53.547,53.6089,123900.0
2007-03-01 15:00:00,60.67,60.83,60.48,60.69,133300.0,53.6177,53.7592,53.4498,53.6354,133300.0
2007-03-01 15:30:00,60.69,60.83,60.52,60.8,209100.0,53.6354,53.7592,53.4852,53.7326,209100.0
2007-03-02 09:30:00,60.81,60.81,59.95,60.07,190300.0,53.7415,53.7415,52.9814,53.0875,190300.0
2007-03-02 10:00:00,60.12,60.26,59.99,60.1,162800.0,53.1317,53.2554,53.0168,53.114,162800.0
2007-03-02 10:30:00,60.07,60.46,60.06,60.32,137400.0,53.0875,53.4322,53.0787,53.3084,137400.0
2007-03-02 11:00:00,60.32,60.79,60.24,60.75,129200.0,53.3084,53.7238,53.2377,53.6884,129200.0
2007-03-02 11:30:00,60.74,60.84,60.35,60.38,133000.0,53.6796,53.768,53.3349,53.3615,133000.0
2007-03-02 12:00:00,60.36,60.47,60.19,60.25,118800.0,53.3438,53.441,53.1935,53.2466,118800.0
2007-03-02 12:30:00,60.25,60.34,60.0,60.19,84700.0,53.2466,53.3261,53.0256,53.1935,84700.0
2007-03-02 13:00:00,60.17,60.35,60.03,60.06,137000.0,53.1759,53.3349,53.0521,53.0787,137000.0
2007-03-02 13:30:00,60.07,60.1,59.76,59.97,185800.0,53.0875,53.114,52.8135,52.9991,185800.0
2007-03-02 14:00:00,59.94,60.08,59.9,60.06,111900.0,52.9726,53.0963,52.9373,53.0787,111900.0
2007-03-02 14:30:00,60.05,60.2,59.86,59.88,108900.0,53.0698,53.2024,52.9019,52.9196,108900.0
2007-03-02 15:00:00,59.89,60.17,59.8,60.01,93500.0,52.9284,53.1759,52.8489,53.0345,93500.0
2007-03-02 15:30:00,60.01,60.08,59.7,59.7,146800.0,53.0345,53.0963,52.7605,52.7605,146800.0
2007-03-05 09:30:00,58.61,58.61,57.62,58.5,249000.0,51.7972,51.7972,50.9223,51.7,249000.0
2007-03-05 10:00:00,58.47,58.85,58.35,58.51,165700.0,51.6735,52.0093,51.5674,51.7088,165700.0
2007-03-05 10:30:00,58.51,58.54,58.19,58.48,109900.0,51.7088,51.7353,51.426,51.6823,109900.0
2007-03-05 11:00:00,58.5,58.69,58.4,58.59,80500.0,51.7,51.8679,51.6116,51.7795,80500.0
2007-03-05 11:30:00,58.59,58.64,58.33,58.41,123800.0,51.7795,51.8237,51.5497,51.6204,123800.0
2007-03-05 12:00:00,58.41,58.43,58.2,58.2,108200.0,51.6204,51.6381,51.4349,51.4349,108200.0
2007-03-05 12:30:00,58.18,58.46,58.01,58.36,306900.0,51.4172,51.6646,51.2669,51.5763,306900.0
2007-03-05 13:00:00,58.36,58.42,58.21,58.4,130400.0,51.5763,51.6293,51.4437,51.6116,130400.0
2007-03-05 13:30:00,58.4,58.54,58.36,58.47,139300.0,51.6116,51.7353,51.5763,51.6735,139300.0
2007-03-05 14:00:00,58.49,58.61,58.32,58.47,149300.0,51.6912,51.7972,51.5409,51.6735,149300.0
2007-03-05 14:30:00,58.48,58.59,58.43,58.45,132100.0,51.6823,51.7795,51.6381,51.6558,132100.0
2007-03-05 15:00:00,58.46,58.46,58.13,58.28,155100.0,51.6646,51.6646,51.373,51.5056,155100.0
2007-03-05 15:30:00,58.27,58.36,57.86,57.86,301300.0,51.4967,51.5763,51.1344,51.1344,301300.0
2007-03-06 09:30:00,58.17,58.9,58.17,58.89,212000.0,51.4083,52.0535,51.4083,52.0447,212000.0
2007-03-06 10:00:00,58.87,58.87,58.22,58.45,183100.0,52.027,52.027,51.4525,51.6558,183100.0
2007-03-06 10:30:00,58.45,58.46,58.27,58.28,84900.0,51.6558,51.6646,51.4967,51.5056,84900.0
2007-03-06 11:00:00,58.26,58.45,58.26,58.36,106700.0,51.4879,51.6558,51.4879,51.5763,106700.0
2007-03-06 11:30:00,58.36,58.85,58.36,58.83,176100.0,51.5763,52.0093,51.5763,51.9916,176100.0
2007-03-06 12:00:00,58.83,58.95,58.64,58.83,99100.0,51.9916,52.0977,51.8237,51.9916,99100.0
2007-03-06 12:30:00,58.83,59.03,58.83,58.99,85600.0,51.9916,52.1684,51.9916,52.133,85600.0
2007-03-06 13:00:00,59.0,59.02,58.81,58.87,90100.0,52.1419,52.1595,51.974,52.027,90100.0
2007-03-06 13:30:00,58.87,59.22,58.83,59.14,86900.0,52.027,52.3363,51.9916,52.2656,86900.0
2007-03-06 14:00:00,59.14,59.35,59.1,59.22,134900.0,52.2656,52.4512,52.2302,52.3363,134900.0
2007-03-06 14:30:00,59.22,59.44,59.14,59.37,108600.0,52.3363,52.5307,52.2656,52.4689,108600.0
2007-03-06 15:00:00,59.37,59.64,59.3,59.62,170800.0,52.4689,52.7075,52.407,52.6898,170800.0
2007-03-06 15:30:00,59.63,59.63,59.36,59.42,227000.0,52.6986,52.6986,52.46,52.513,227000.0
2007-03-07 09:30:00,59.45,60.0,59.27,59.38,148300.0,52.5396,53.0256,52.3805,52.4777,148300.0
2007-03-07 10:00:00,59.39,59.6,59.13,59.21,91500.0,52.4865,52.6721,52.2568,52.3275,91500.0
2007-03-07 10:30:00,59.19,59.32,59.0,59.26,112200.0,52.3098,52.4247,52.1419,52.3716,112200.0
2007-03-07 11:00:00,59.25,59.46,59.24,59.4,97300.0,52.3628,52.5484,52.354,52.4954,97300.0
2007-03-07 11:30:00,59.38,59.68,59.34,59.68,125200.0,52.4777,52.7428,52.4423,52.7428,125200.0
2007-03-07 12:00:00,59.67,59.85,59.57,59.77,128600.0,52.734,52.8931,52.6456,52.8224,128600.0
2007-03-07 12:30:00,59.76,60.0,59.64,59.98,73800.0,52.8135,53.0256,52.7075,53.008,73800.0
2007-03-07 13:00:00,59.97,59.99,59.68,59.72,68400.0,52.9991,53.0168,52.7428,52.7782,68400.0
2007-03-07 13:30:00,59.71,59.96,59.66,59.94,140000.0,52.7693,52.9903,52.7252,52.9726,140000.0
2007-03-07 14:00:00,59.9,60.12,59.85,59.99,209300.0,52.9373,53.1317,52.8931,53.0168,209300.0
2007-03-07 14:30:00,59.99,60.16,59.94,60.11,226400.0,53.0168,53.167,52.9726,53.1228,226400.0
2007-03-07 15:00:00,60.14,60.36,60.14,60.19,208900.0,53.1494,53.3438,53.1494,53.1935,208900.0
2007-03-07 15:30:00,60.2,60.33,60.0,60.0,204500.0,53.2024,53.3173,53.0256,53.0256,204500.0
2007-03-08 09:30:00,60.2,61.29,60.19,61.07,207700.0,53.2024,54.1657,53.1935,53.9713,207700.0
2007-03-08 10:00:00,61.08,61.22,60.79,60.81,272700.0,53.9801,54.1038,53.7238,53.7415,272700.0
2007-03-08 10:30:00,60.87,61.05,60.8,60.94,325500.0,53.7945,53.9536,53.7326,53.8564,325500.0
2007-03-08 11:00:00,60.94,61.08,60.69,60.8,139300.0,53.8564,53.9801,53.6354,53.7326,139300.0
2007-03-08 11:30:00,60.8,60.94,60.73,60.76,144200.0,53.7326,53.8564,53.6708,53.6973,144200.0
2007-03-08 12:00:00,60.77,60.98,60.69,60.95,179300.0,53.7061,53.8917,53.6354,53.8652,179300.0
2007-03-08 12:30:00,60.96,61.18,60.93,61.18,93500.0,53.874,54.0685,53.8475,54.0685,93500.0
2007-03-08 13:00:00,61.2,61.42,61.2,61.41,95200.0,54.0861,54.2806,54.0861,54.2717,95200.0
2007-03-08 13:30:00,61.41,61.45,61.28,61.38,84500.0,54.2717,54.3071,54.1568,54.2452,84500.0
2007-03-08 14:00:00,61.37,61.42,61.22,61.22,87000.0,54.2364,54.2806,54.1038,54.1038,87000.0
2007-03-08 14:30:00,61.21,61.28,60.99,61.23,240100.0,54.095,54.1568,53.9006,54.1127,240100.0
2007-03-08 15:00:00,61.23,61.33,61.13,61.18,122000.0,54.1127,54.201,54.0243,54.0685,122000.0
2007-03-08 15:30:00,61.17,61.23,60.98,61.07,188200.0,54.0596,54.1127,53.8917,53.9713,188200.0
2007-03-09 09:30:00,61.2,61.4,60.31,60.39,183400.0,54.0861,54.2629,53.2996,53.3703,183400.0
2007-03-09 10:00:00,60.41,60.74,60.11,60.21,84000.0,53.388,53.6796,53.1228,53.2112,84000.0
2007-03-09 10:30:00,60.22,60.22,59.89,60.18,138100.0,53.2201,53.2201,52.9284,53.1847,138100.0
2007-03-09 11:00:00,60.19,60.19,60.0,60.05,106600.0,53.1935,53.1935,53.0256,53.0698,106600.0
2007-03-09 11:30:00,60.06,60.06,59.5,59.51,243100.0,53.0787,53.0787,52.5837,52.5926,243100.0
2007-03-09 12:00:00,59.5,59.68,59.24,59.65,165700.0,52.5837,52.7428,52.354,52.7163,165700.0
2007-03-09 12:30:00,59.64,59.75,59.23,59.35,119200.0,52.7075,52.8047,52.3451,52.4512,119200.0
2007-03-09 13:00:00,59.34,59.44,59.15,59.22,87000.0,52.4423,52.5307,52.2744,52.3363,87000.0
2007-03-09 13:30:00,59.22,59.35,59.11,59.14,88000.0,52.3363,52.4512,52.2391,52.2656,88000.0
2007-03-09 14:00:00,59.15,59.15,58.87,58.95,106500.0,52.2744,52.2744,52.027,52.0977,106500.0
2007-03-09 14:30:00,58.97,59.13,58.83,59.13,114700.0,52.1154,52.2568,51.9916,52.2568,114700.0
2007-03-09 15:00:00,59.13,59.17,58.94,59.1,121900.0,52.2568,52.2921,52.0888,52.2302,121900.0
2007-03-09 15:30:00,59.1,59.23,59.02,59.05,213800.0,52.2302,52.3451,52.1595,52.1861,213800.0
2007-03-12 09:30:00,59.83,59.83,59.38,59.49,159400.0,52.8754,52.8754,52.4777,52.5749,159400.0
2007-03-12 10:00:00,59.48,59.58,59.48,59.58,148400.0,52.5661,52.6544,52.5661,52.6544,148400.0
2007-03-12 10:30:00,59.61,59.67,59.15,59.64,173300.0,52.681,52.734,52.2744,52.7075,173300.0
2007-03-12 11:00:00,59.65,59.72,59.61,59.7,156300.0,52.7163,52.7782,52.681,52.7605,156300.0
2007-03-12 11:30:00,59.69,59.69,59.57,59.63,92200.0,52.7517,52.7517,52.6456,52.6986,92200.0
2007-03-12 12:00:00,59.63,59.85,59.62,59.8,138800.0,52.6986,52.8931,52.6898,52.8489,138800.0
2007-03-12 12:30:00,59.8,59.86,59.73,59.82,119700.0,52.8489,52.9019,52.787,52.8666,119700.0
2007-03-12 13:00:00,59.81,59.94,59.77,59.86,133700.0,52.8577,52.9726,52.8224,52.9019,133700.0
2007-03-12 13:30:00,59.83,59.87,59.72,59.72,52700.0,52.8754,52.9107,52.7782,52.7782,52700.0
2007-03-12 14:00:00,59.71,60.17,59.71,60.08,106900.0,52.7693,53.1759,52.7693,53.0963,106900.0
2007-03-12 14:30:00,60.1,60.43,60.08,60.23,150600.0,53.114,53.4056,53.0963,53.2289,150600.0
2007-03-12 15:00:00,60.23,60.23,60.13,60.14,99700.0,53.2289,53.2289,53.1405,53.1494,99700.0
2007-03-12 15:30:00,60.14,60.18,60.03,60.1,210300.0,53.1494,53.1847,53.0521,53.114,210300.0
2007-03-13 09:30:00,60.25,60.31,59.81,59.81,131800.0,53.2466,53.2996,52.8577,52.8577,131800.0
2007-03-13 10:00:00,59.82,59.93,59.65,59.7,354400.0,52.8666,52.9638,52.7163,52.7605,354400.0
2007-03-13 10:30:00,59.69,59.77,59.51,59.72,137600.0,52.7517,52.8224,52.5926,52.7782,137600.0
2007-03-13 11:00:00,59.73,59.73,59.52,59.54,93200.0,52.787,52.787,52.6014,52.6191,93200.0
2007-03-13 11:30:00,59.52,59.62,59.44,59.45,57000.0,52.6014,52.6898,52.5307,52.5396,57000.0
2007-03-13 12:00:00,59.43,59.51,59.23,59.24,94300.0,52.5219,52.5926,52.3451,52.354,94300.0
2007-03-13 12:30:00,59.24,59.25,59.02,59.11,140400.0,52.354,52.3628,52.1595,52.2391,140400.0
2007-03-13 13:00:00,59.1,59.1,58.85,58.96,102300.0,52.2302,52.2302,52.0093,52.1065,102300.0
2007-03-13 13:30:00,58.95,58.96,58.66,58.85,97700.0,52.0977,52.1065,51.8414,52.0093,97700.0
2007-03-13 14:00:00,58.86,58.86,58.5,58.56,122200.0,52.0181,52.0181,51.7,51.753,122200.0
2007-03-13 14:30:00,58.55,58.67,58.54,58.55,123800.0,51.7442,51.8502,51.7353,51.7442,123800.0
2007-03-13 15:00:00,58.57,58.79,58.52,58.65,124300.0,51.7619,51.9563,51.7177,51.8326,124300.0
2007-03-13 15:30:00,58.65,58.72,58.34,58.4,327100.0,51.8326,51.8944,51.5586,51.6116,327100.0
2007-03-14 09:30:00,58.8,59.68,58.75,59.03,316600.0,51.9651,52.7428,51.9209,52.1684,316600.0
2007-03-14 10:00:00,59.04,59.06,58.51,58.6,134600.0,52.1772,52.1949,51.7088,51.7884,134600.0
2007-03-14 10:30:00,58.59,59.01,58.58,58.78,101000.0,51.7795,52.1507,51.7707,51.9474,101000.0
2007-03-14 11:00:00,58.79,58.92,58.64,58.65,50200.0,51.9563,52.0712,51.8237,51.8326,50200.0
2007-03-14 11:30:00,58.64,58.77,58.52,58.62,67700.0,51.8237,51.9386,51.7177,51.806,67700.0
2007-03-14 12:00:00,58.6,58.63,58.09,58.23,66700.0,51.7884,51.8149,51.3376,51.4614,66700.0
2007-03-14 12:30:00,58.22,58.32,57.86,57.94,50100.0,51.4525,51.5409,51.1344,51.2051,50100.0
2007-03-14 13:00:00,57.94,58.51,57.93,58.36,81600.0,51.2051,51.7088,51.1962,51.5763,81600.0
2007-03-14 13:30:00,58.32,58.46,58.17,58.21,86800.0,51.5409,51.6646,51.4083,51.4437,86800.0
2007-03-14 14:00:00,58.21,58.37,58.1,58.31,132000.0,51.4437,51.5851,51.3465,51.5321,132000.0
2007-03-14 14:30:00,58.31,58.47,58.2,58.31,85900.0,51.5321,51.6735,51.4349,51.5321,85900.0
2007-03-14 15:00:00,58.32,58.5,58.3,58.34,97600.0,51.5409,51.7,51.5232,51.5586,97600.0
2007-03-14 15:30:00,58.33,58.43,58.18,58.34,153100.0,51.5497,51.6381,51.4172,51.5586,153100.0
2007-03-15 09:30:00,58.38,58.92,58.29,58.57,243800.0,51.5939,52.0712,51.5144,51.7619,243800.0
2007-03-15 10:00:00,58.53,58.55,58.32,58.47,89700.0,51.7265,51.7442,51.5409,51.6735,89700.0
2007-03-15 10:30:00,58.47,58.58,58.45,58.45,54000.0,51.6735,51.7707,51.6558,51.6558,54000.0
2007-03-15 11:00:00,58.45,58.59,58.43,58.57,51800.0,51.6558,51.7795,51.6381,51.7619,51800.0
2007-03-15 11:30:00,58.57,58.57,58.4,58.47,44100.0,51.7619,51.7619,51.6116,51.6735,44100.0
2007-03-15 12:00:00,58.47,58.64,58.47,58.64,80000.0,51.6735,51.8237,51.6735,51.8237,80000.0
2007-03-15 12:30:00,58.64,58.67,58.5,58.64,93100.0,51.8237,51.8502,51.7,51.8237,93100.0
2007-03-15 13:00:00,58.64,58.75,58.61,58.74,89500.0,51.8237,51.9209,51.7972,51.9121,89500.0
2007-03-15 13:30:00,58.74,58.82,58.58,58.81,83500.0,51.9121,51.9828,51.7707,51.974,83500.0
2007-03-15 14:00:00,58.81,58.88,58.71,58.8,42300.0,51.974,52.0358,51.8856,51.9651,42300.0
2007-03-15 14:30:00,58.8,59.09,58.78,59.0,58700.0,51.9651,52.2214,51.9474,52.1419,58700.0
2007-03-15 15:00:00,58.97,58.97,58.73,58.78,81800.0,52.1154,52.1154,51.9033,51.9474,81800.0
2007-03-15 15:30:00,58.8,58.81,58.59,58.63,124500.0,51.9651,51.974,51.7795,51.8149,124500.0
2007-03-16 09:30:00,58.6,58.71,57.94,58.7,473200.0,51.7884,51.8856,51.2051,51.8767,473200.0
2007-03-16 10:00:00,58.69,58.89,58.58,58.75,152400.0,51.8679,52.0447,51.7707,51.9209,152400.0
2007-03-16 10:30:00,58.75,58.76,58.47,58.52,113200.0,51.9209,51.9298,51.6735,51.7177,113200.0
2007-03-16 11:00:00,58.52,58.52,58.37,58.41,114000.0,51.7177,51.7177,51.5851,51.6204,114000.0
2007-03-16 11:30:00,58.42,58.44,58.14,58.28,108500.0,51.6293,51.647,51.3818,51.5056,108500.0
2007-03-16 12:00:00,58.29,58.34,58.26,58.31,48200.0,51.5144,51.5586,51.4879,51.5321,48200.0
2007-03-16 12:30:00,58.28,58.3,58.14,58.15,79000.0,51.5056,51.5232,51.3818,51.3907,79000.0
2007-03-16 13:00:00,58.16,58.19,58.0,58.1,69700.0,51.3995,51.426,51.2581,51.3465,69700.0
2007-03-16 13:30:00,58.1,58.26,58.05,58.25,57800.0,51.3465,51.4879,51.3023,51.479,57800.0
2007-03-16 14:00:00,58.25,58.26,58.11,58.21,74700.0,51.479,51.4879,51.3553,51.4437,74700.0
2007-03-16 14:30:00,58.21,58.28,58.13,58.27,61500.0,51.4437,51.5056,51.373,51.4967,61500.0
2007-03-16 15:00:00,58.27,58.34,58.13,58.34,77900.0,51.4967,51.5586,51.373,51.5586,77900.0
2007-03-16 15:30:00,58.36,58.37,58.15,58.22,119400.0,51.5763,51.5851,51.3907,51.4525,119400.0
2007-03-19 09:30:00,58.9,59.0,58.54,58.69,96100.0,52.0535,52.1419,51.7353,51.8679,96100.0
2007-03-19 10:00:00,58.68,59.14,58.68,59.08,82200.0,51.8591,52.2656,51.8591,52.2126,82200.0
2007-03-19 10:30:00,59.08,59.08,58.9,58.97,89200.0,52.2126,52.2126,52.0535,52.1154,89200.0
2007-03-19 11:00:00,58.99,59.02,58.83,58.95,94200.0,52.133,52.1595,51.9916,52.0977,94200.0
2007-03-19 11:30:00,58.96,59.33,58.96,59.24,84300.0,52.1065,52.4335,52.1065,52.354,84300.0
2007-03-19 12:00:00,59.24,59.25,59.2,59.25,85000.0,52.354,52.3628,52.3186,52.3628,85000.0
2007-03-19 12:30:00,59.24,59.27,59.19,59.26,52500.0,52.354,52.3805,52.3098,52.3716,52500.0
2007-03-19 13:00:00,59.26,59.26,59.05,59.13,33300.0,52.3716,52.3716,52.1861,52.2568,33300.0
2007-03-19 13:30:00,59.13,59.22,59.13,59.14,43400.0,52.2568,52.3363,52.2568,52.2656,43400.0
2007-03-19 14:00:00,59.15,59.19,58.94,58.94,40200.0,52.2744,52.3098,52.0888,52.0888,40200.0
2007-03-19 14:30:00,58.95,59.09,58.95,58.98,63000.0,52.0977,52.2214,52.0977,52.1242,63000.0
2007-03-19 15:00:00,58.96,58.97,58.82,58.86,96100.0,52.1065,52.1154,51.9828,52.0181,96100.0
2007-03-19 15:30:00,58.88,58.9,58.75,58.84,273400.0,52.0358,52.0535,51.9209,52.0005,273400.0
2007-03-20 09:30:00,58.86,58.86,57.98,57.98,177000.0,52.0181,52.0181,51.2404,51.2404,177000.0
2007-03-20 10:00:00,58.0,58.08,57.84,57.88,152300.0,51.2581,51.3288,51.1167,51.1521,152300.0
2007-03-20 10:30:00,57.91,58.1,57.85,58.08,92000.0,51.1786,51.3465,51.1255,51.3288,92000.0
2007-03-20 11:00:00,58.09,58.24,58.03,58.18,100100.0,51.3376,51.4702,51.2846,51.4172,100100.0
2007-03-20 11:30:00,58.19,58.22,58.0,58.04,110100.0,51.426,51.4525,51.2581,51.2935,110100.0
2007-03-20 12:00:00,58.02,58.31,57.93,58.3,91100.0,51.2758,51.5321,51.1962,51.5232,91100.0
2007-03-20 12:30:00,58.3,58.36,58.26,58.33,109100.0,51.5232,51.5763,51.4879,51.5497,109100.0
2007-03-20 13:00:00,58.34,58.38,57.95,58.14,123700.0,51.5586,51.5939,51.2139,51.3818,123700.0
2007-03-20 13:30:00,58.15,58.35,58.1,58.3,104000.0,51.3907,51.5674,51.3465,51.5232,104000.0
2007-03-20 14:00:00,58.29,58.33,58.22,58.27,95400.0,51.5144,51.5497,51.4525,51.4967,95400.0
2007-03-20 14:30:00,58.29,58.3,58.13,58.15,106000.0,51.5144,51.5232,51.373,51.3907,106000.0
2007-03-20 15:00:00,58.15,58.15,57.93,57.95,173700.0,51.3907,51.3907,51.1962,51.2139,173700.0
2007-03-20 15:30:00,57.96,58.03,57.93,58.0,264700.0,51.2228,51.2846,51.1962,51.2581,264700.0
2007-03-21 09:30:00,57.9,57.99,57.31,57.35,301100.0,51.1697,51.2493,50.6483,50.6837,301100.0
2007-03-21 10:00:00,57.34,57.37,57.07,57.12,230300.0,50.6748,50.7013,50.4362,50.4804,230300.0
2007-03-21 10:30:00,57.14,57.32,56.87,57.1,263200.0,50.4981,50.6572,50.2595,50.4627,263200.0
2007-03-21 11:00:00,57.1,57.11,56.85,56.94,136300.0,50.4627,50.4716,50.2418,50.3213,136300.0
2007-03-21 11:30:00,56.93,57.09,56.93,57.0,148700.0,50.3125,50.4539,50.3125,50.3743,148700.0
2007-03-21 12:00:00,57.0,57.0,56.88,56.9,127000.0,50.3743,50.3743,50.2683,50.286,127000.0
2007-03-21 12:30:00,56.91,57.0,56.88,56.95,128900.0,50.2948,50.3743,50.2683,50.3302,128900.0
2007-03-21 13:00:00,56.95,57.0,56.93,56.95,101200.0,50.3302,50.3743,50.3125,50.3302,101200.0
2007-03-21 13:30:00,56.94,57.0,56.93,56.99,96400.0,50.3213,50.3743,50.3125,50.3655,96400.0
2007-03-21 14:00:00,56.99,57.35,56.87,57.2,287700.0,50.3655,50.6837,50.2595,50.5511,287700.0
2007-03-21 14:30:00,57.21,57.46,57.2,57.45,256400.0,50.5599,50.7809,50.5511,50.772,256400.0
2007-03-21 15:00:00,57.45,57.58,57.27,57.35,168500.0,50.772,50.8869,50.613,50.6837,168500.0
2007-03-21 15:30:00,57.35,57.64,57.29,57.57,290900.0,50.6837,50.94,50.6306,50.8781,290900.0
2007-03-22 09:30:00,57.7,58.6,57.49,58.34,217500.0,50.993,51.7884,50.8074,51.5586,217500.0
2007-03-22 10:00:00,58.32,58.36,58.12,58.28,221900.0,51.5409,51.5763,51.3642,51.5056,221900.0
2007-03-22 10:30:00,58.28,58.3,57.96,58.01,220600.0,51.5056,51.5232,51.2228,51.2669,220600.0
2007-03-22 11:00:00,58.0,58.26,58.0,58.2,172200.0,51.2581,51.4879,51.2581,51.4349,172200.0
2007-03-22 11:30:00,58.18,58.3,58.16,58.3,110400.0,51.4172,51.5232,51.3995,51.5232,110400.0
2007-03-22 12:00:00,58.3,58.54,58.28,58.54,84300.0,51.5232,51.7353,51.5056,51.7353,84300.0
2007-03-22 12:30:00,58.54,58.76,58.53,58.66,80700.0,51.7353,51.9298,51.7265,51.8414,80700.0
2007-03-22 13:00:00,58.67,58.79,58.67,58.79,77400.0,51.8502,51.9563,51.8502,51.9563,77400.0
2007-03-22 13:30:00,58.8,59.03,58.76,59.01,120700.0,51.9651,52.1684,51.9298,52.1507,120700.0
2007-03-22 14:00:00,59.01,59.22,59.0,59.14,183900.0,52.1507,52.3363,52.1419,52.2656,183900.0
2007-03-22 14:30:00,59.15,59.7,59.15,59.68,335000.0,52.2744,52.7605,52.2744,52.7428,335000.0
2007-03-22 15:00:00,59.68,59.99,59.64,59.98,497000.0,52.7428,53.0168,52.7075,53.008,497000.0
2007-03-22 15:30:00,59.99,60.04,59.81,59.86,452100.0,53.0168,53.061,52.8577,52.9019,452100.0
2007-03-23 09:30:00,59.88,60.86,59.6,60.33,423900.0,52.9196,53.7857,52.6721,53.3173,423900.0
2007-03-23 10:00:00,60.34,60.5,60.09,60.26,195100.0,53.3261,53.4675,53.1052,53.2554,195100.0
2007-03-23 10:30:00,60.25,60.43,60.12,60.42,149100.0,53.2466,53.4056,53.1317,53.3968,149100.0
2007-03-23 11:00:00,60.43,60.69,60.33,60.65,169700.0,53.4056,53.6354,53.3173,53.6001,169700.0
2007-03-23 11:30:00,60.65,60.73,60.15,60.28,231900.0,53.6001,53.6708,53.1582,53.2731,231900.0
2007-03-23 12:00:00,60.28,60.36,60.24,60.28,95100.0,53.2731,53.3438,53.2377,53.2731,95100.0
2007-03-23 12:30:00,60.27,60.42,60.26,60.35,103700.0,53.2642,53.3968,53.2554,53.3349,103700.0
2007-03-23 13:00:00,60.35,60.47,60.31,60.45,69700.0,53.3349,53.441,53.2996,53.4233,69700.0
2007-03-23 13:30:00,60.44,60.61,60.42,60.56,57900.0,53.4145,53.5647,53.3968,53.5205,57900.0
2007-03-23 14:00:00,60.57,60.63,60.5,60.52,66700.0,53.5294,53.5824,53.4675,53.4852,66700.0
2007-03-23 14:30:00,60.51,60.51,60.44,60.5,78700.0,53.4763,53.4763,53.4145,53.4675,78700.0
2007-03-23 15:00:00,60.5,60.58,60.49,60.57,61700.0,53.4675,53.5382,53.4587,53.5294,61700.0
2007-03-23 15:30:00,60.57,60.59,60.39,60.45,149000.0,53.5294,53.547,53.3703,53.4233,149000.0
2007-03-26 09:30:00,60.49,61.29,60.29,61.11,241200.0,53.4587,54.1657,53.2819,54.0066,241200.0
2007-03-26 10:00:00,61.11,61.11,60.59,60.6,296600.0,54.0066,54.0066,53.547,53.5559,296600.0
2007-03-26 10:30:00,60.6,60.67,60.5,60.6,181700.0,53.5559,53.6177,53.4675,53.5559,181700.0
2007-03-26 11:00:00,60.58,60.61,60.47,60.58,129700.0,53.5382,53.5647,53.441,53.5382,129700.0
2007-03-26 11:30:00,60.58,60.67,60.45,60.61,148900.0,53.5382,53.6177,53.4233,53.5647,148900.0
2007-03-26 12:00:00,60.63,60.74,60.56,60.68,71200.0,53.5824,53.6796,53.5205,53.6266,71200.0
2007-03-26 12:30:00,60.68,60.72,60.57,60.61,54000.0,53.6266,53.6619,53.5294,53.5647,54000.0
2007-03-26 13:00:00,60.62,60.66,60.58,60.63,49600.0,53.5736,53.6089,53.5382,53.5824,49600.0
2007-03-26 13:30:00,60.61,60.73,60.6,60.66,43000.0,53.5647,53.6708,53.5559,53.6089,43000.0
2007-03-26 14:00:00,60.66,60.76,60.66,60.72,70600.0,53.6089,53.6973,53.6089,53.6619,70600.0
2007-03-26 14:30:00,60.73,60.74,60.6,60.72,56400.0,53.6708,53.6796,53.5559,53.6619,56400.0
2007-03-26 15:00:00,60.72,60.75,60.65,60.71,85700.0,53.6619,53.6884,53.6001,53.6531,85700.0
2007-03-26 15:30:00,60.71,60.84,60.63,60.74,284900.0,53.6531,53.768,53.5824,53.6796,284900.0
2007-03-27 09:30:00,60.64,60.65,59.01,59.39,377000.0,53.5912,53.6001,52.1507,52.4865,377000.0
2007-03-27 10:00:00,59.35,59.49,58.76,58.82,243600.0,52.4512,52.5749,51.9298,51.9828,243600.0
2007-03-27 10:30:00,58.84,59.38,58.8,59.3,217600.0,52.0005,52.4777,51.9651,52.407,217600.0
2007-03-27 11:00:00,59.3,59.32,59.01,59.02,81800.0,52.407,52.4247,52.1507,52.1595,81800.0
2007-03-27 11:30:00,59.02,59.11,58.93,59.07,70100.0,52.1595,52.2391,52.08,52.2037,70100.0
2007-03-27 12:00:00,59.08,59.14,58.95,59.14,102600.0,52.2126,52.2656,52.0977,52.2656,102600.0
2007-03-27 12:30:00,59.14,59.45,59.13,59.26,75100.0,52.2656,52.5396,52.2568,52.3716,75100.0
2007-03-27 13:00:00,59.25,59.41,59.25,59.28,71800.0,52.3628,52.5042,52.3628,52.3893,71800.0
2007-03-27 13:30:00,59.29,59.38,59.13,59.26,77500.0,52.3982,52.4777,52.2568,52.3716,77500.0
2007-03-27 14:00:00,59.28,59.31,59.1,59.11,190900.0,52.3893,52.4158,52.2302,52.2391,190900.0
2007-03-27 14:30:00,59.11,59.15,59.04,59.13,100400.0,52.2391,52.2744,52.1772,52.2568,100400.0
2007-03-27 15:00:00,59.1,59.51,59.08,59.51,96300.0,52.2302,52.5926,52.2126,52.5926,96300.0
2007-03-27 15:30:00,59.51,59.71,59.38,59.49,254100.0,52.5926,52.7693,52.4777,52.5749,254100.0
2007-03-28 09:30:00,59.45,59.45,58.92,58.94,106800.0,52.5396,52.5396,52.0712,52.0888,106800.0
2007-03-28 10:00:00,58.95,59.0,58.65,58.68,113100.0,52.0977,52.1419,51.8326,51.8591,113100.0
2007-03-28 10:30:00,58.67,58.75,58.31,58.75,89800.0,51.8502,51.9209,51.5321,51.9209,89800.0
2007-03-28 11:00:00,58.75,58.8,58.6,58.63,42900.0,51.9209,51.9651,51.7884,51.8149,42900.0
2007-03-28 11:30:00,58.63,58.7,58.58,58.65,26000.0,51.8149,51.8767,51.7707,51.8326,26000.0
2007-03-28 12:00:00,58.66,59.0,58.65,58.87,51900.0,51.8414,52.1419,51.8326,52.027,51900.0
2007-03-28 12:30:00,58.86,58.86,58.74,58.75,46800.0,52.0181,52.0181,51.9121,51.9209,46800.0
2007-03-28 13:00:00,58.75,58.75,58.69,58.73,21200.0,51.9209,51.9209,51.8679,51.9033,21200.0
2007-03-28 13:30:00,58.73,58.84,58.69,58.7,20900.0,51.9033,52.0005,51.8679,51.8767,20900.0
2007-03-28 14:00:00,58.72,58.79,58.59,58.68,137800.0,51.8944,51.9563,51.7795,51.8591,137800.0
2007-03-28 14:30:00,58.68,58.78,58.62,58.67,45000.0,51.8591,51.9474,51.806,51.8502,45000.0
2007-03-28 15:00:00,58.68,58.75,58.58,58.65,99900.0,51.8591,51.9209,51.7707,51.8326,99900.0
2007-03-28 15:30:00,58.65,58.71,58.55,58.61,90400.0,51.8326,51.8856,51.7442,51.7972,90400.0
2007-03-29 09:30:00,59.02,59.02,57.67,57.72,211100.0,52.1595,52.1595,50.9665,51.0107,211100.0
2007-03-29 10:00:00,57.72,57.87,57.44,57.77,183400.0,51.0107,51.1432,50.7632,51.0548,183400.0
2007-03-29 10:30:00,57.79,57.96,57.42,57.53,144900.0,51.0725,51.2228,50.7455,50.8427,144900.0
2007-03-29 11:00:00,57.56,57.7,57.54,57.6,92800.0,50.8693,50.993,50.8516,50.9046,92800.0
2007-03-29 11:30:00,57.58,57.6,57.1,57.15,159300.0,50.8869,50.9046,50.4627,50.5069,159300.0
2007-03-29 12:00:00,57.13,57.4,57.12,57.32,102700.0,50.4892,50.7279,50.4804,50.6572,102700.0
2007-03-29 12:30:00,57.33,57.4,57.2,57.2,76100.0,50.666,50.7279,50.5511,50.5511,76100.0
2007-03-29 13:00:00,57.2,57.3,57.11,57.17,65500.0,50.5511,50.6395,50.4716,50.5246,65500.0
2007-03-29 13:30:00,57.17,57.4,57.09,57.32,69600.0,50.5246,50.7279,50.4539,50.6572,69600.0
2007-03-29 14:00:00,57.32,57.39,57.3,57.38,71500.0,50.6572,50.719,50.6395,50.7102,71500.0
2007-03-29 14:30:00,57.37,57.4,57.31,57.34,83200.0,50.7013,50.7279,50.6483,50.6748,83200.0
2007-03-29 15:00:00,57.34,57.38,57.31,57.36,100800.0,50.6748,50.7102,50.6483,50.6925,100800.0
2007-03-29 15:30:00,57.36,57.47,57.26,57.26,230600.0,50.6925,50.7897,50.6041,50.6041,230600.0
2007-03-30 09:30:00,57.43,57.83,57.18,57.69,218800.0,50.7544,51.1079,50.5334,50.9841,218800.0
2007-03-30 10:00:00,57.68,57.94,57.6,57.94,143400.0,50.9753,51.2051,50.9046,51.2051,143400.0
2007-03-30 10:30:00,57.94,58.23,57.88,58.05,179800.0,51.2051,51.4614,51.1521,51.3023,179800.0
2007-03-30 11:00:00,58.03,58.11,57.74,57.74,169200.0,51.2846,51.3553,51.0283,51.0283,169200.0
2007-03-30 11:30:00,57.71,57.87,57.53,57.53,294000.0,51.0018,51.1432,50.8427,50.8427,294000.0
2007-03-30 12:00:00,57.54,57.64,57.44,57.51,188800.0,50.8516,50.94,50.7632,50.8251,188800.0
2007-03-30 12:30:00,57.51,57.67,57.5,57.62,103400.0,50.8251,50.9665,50.8162,50.9223,103400.0
2007-03-30 13:00:00,57.62,57.72,57.6,57.66,65900.0,50.9223,51.0107,50.9046,50.9576,65900.0
2007-03-30 13:30:00,57.67,57.89,57.65,57.75,83300.0,50.9665,51.1609,50.9488,51.0372,83300.0
2007-03-30 14:00:00,57.76,57.9,57.73,57.88,60800.0,51.046,51.1697,51.0195,51.1521,60800.0
2007-03-30 14:30:00,57.89,57.93,57.8,57.86,142500.0,51.1609,51.1962,51.0814,51.1344,142500.0
2007-03-30 15:00:00,57.86,57.92,57.79,57.81,98700.0,51.1344,51.1874,51.0725,51.0902,98700.0
2007-03-30 15:30:00,57.8,58.04,57.74,57.96,194200.0,51.0814,51.2935,51.0283,51.2228,194200.0
2007-04-02 09:30:00,58.13,58.85,57.99,58.59,231100.0,51.373,52.0093,51.2493,51.7795,231100.0
2007-04-02 10:00:00,58.58,58.58,58.38,58.39,108500.0,51.7707,51.7707,51.5939,51.6028,108500.0
2007-04-02 10:30:00,58.38,58.89,58.38,58.82,199000.0,51.5939,52.0447,51.5939,51.9828,199000.0
2007-04-02 11:00:00,58.82,59.45,58.77,59.29,206000.0,51.9828,52.5396,51.9386,52.3982,206000.0
2007-04-02 11:30:00,59.29,59.34,59.04,59.04,97100.0,52.3982,52.4423,52.1772,52.1772,97100.0
2007-04-02 12:00:00,59.03,59.03,58.84,58.87,78500.0,52.1684,52.1684,52.0005,52.027,78500.0
2007-04-02 12:30:00,58.87,59.0,58.81,58.96,87200.0,52.027,52.1419,51.974,52.1065,87200.0
2007-04-02 13:00:00,58.97,59.09,58.92,58.96,113800.0,52.1154,52.2214,52.0712,52.1065,113800.0
2007-04-02 13:30:00,58.96,58.96,58.62,58.64,103600.0,52.1065,52.1065,51.806,51.8237,103600.0
2007-04-02 14:00:00,58.64,59.03,58.56,58.98,105800.0,51.8237,52.1684,51.753,52.1242,105800.0
2007-04-02 14:30:00,58.98,59.1,58.95,59.1,175200.0,52.1242,52.2302,52.0977,52.2302,175200.0
2007-04-02 15:00:00,59.1,59.12,58.94,59.02,71800.0,52.2302,52.2479,52.0888,52.1595,71800.0
2007-04-02 15:30:00,59.05,59.06,58.94,59.06,104100.0,52.1861,52.1949,52.0888,52.1949,104100.0
2007-04-03 09:30:00,61.0,61.5,60.98,61.07,672400.0,53.9094,54.3513,53.8917,53.9713,672400.0
2007-04-03 10:00:00,61.07,61.08,60.65,60.88,265000.0,53.9713,53.9801,53.6001,53.8033,265000.0
2007-04-03 10:30:00,60.89,61.09,60.75,61.07,107600.0,53.8122,53.9889,53.6884,53.9713,107600.0
2007-04-03 11:00:00,61.07,61.81,61.01,61.78,222800.0,53.9713,54.6252,53.9182,54.5987,222800.0
2007-04-03 11:30:00,61.78,61.79,61.35,61.35,132800.0,54.5987,54.6076,54.2187,54.2187,132800.0
2007-04-03 12:00:00,61.34,61.66,61.32,61.5,147400.0,54.2099,54.4927,54.1922,54.3513,147400.0
2007-04-03 12:30:00,61.5,61.85,61.5,61.68,149600.0,54.3513,54.6606,54.3513,54.5103,149600.0
2007-04-03 13:00:00,61.67,61.73,61.51,61.59,149700.0,54.5015,54.5545,54.3601,54.4308,149700.0
2007-04-03 13:30:00,61.59,61.59,61.42,61.45,163900.0,54.4308,54.4308,54.2806,54.3071,163900.0
2007-04-03 14:00:00,61.45,61.49,61.15,61.3,155300.0,54.3071,54.3424,54.042,54.1745,155300.0
2007-04-03 14:30:00,61.3,61.43,61.23,61.36,96400.0,54.1745,54.2894,54.1127,54.2275,96400.0
2007-04-03 15:00:00,61.36,61.43,61.27,61.35,80700.0,54.2275,54.2894,54.148,54.2187,80700.0
2007-04-03 15:30:00,61.33,61.34,61.12,61.18,280500.0,54.201,54.2099,54.0154,54.0685,280500.0
2007-04-04 09:30:00,61.16,61.45,61.06,61.34,69100.0,54.0508,54.3071,53.9624,54.2099,69100.0
2007-04-04 10:00:00,61.34,61.35,60.9,61.28,133700.0,54.2099,54.2187,53.821,54.1568,133700.0
2007-04-04 10:30:00,61.26,61.41,61.12,61.41,88300.0,54.1392,54.2717,54.0154,54.2717,88300.0
2007-04-04 11:00:00,61.4,61.56,61.38,61.54,56100.0,54.2629,54.4043,54.2452,54.3866,56100.0
2007-04-04 11:30:00,61.54,61.59,61.37,61.57,54300.0,54.3866,54.4308,54.2364,54.4131,54300.0
2007-04-04 12:00:00,61.56,61.65,61.43,61.47,40800.0,54.4043,54.4838,54.2894,54.3248,40800.0
2007-04-04 12:30:00,61.47,61.48,61.39,61.45,36200.0,54.3248,54.3336,54.2541,54.3071,36200.0
2007-04-04 13:00:00,61.47,61.48,61.36,61.38,42800.0,54.3248,54.3336,54.2275,54.2452,42800.0
2007-04-04 13:30:00,61.38,61.39,61.25,61.36,61000.0,54.2452,54.2541,54.1303,54.2275,61000.0
2007-04-04 14:00:00,61.36,61.5,61.25,61.47,48100.0,54.2275,54.3513,54.1303,54.3248,48100.0
2007-04-04 14:30:00,61.47,61.61,61.41,61.53,46900.0,54.3248,54.4485,54.2717,54.3778,46900.0
2007-04-04 15:00:00,61.53,61.56,61.4,61.46,56300.0,54.3778,54.4043,54.2629,54.3159,56300.0
2007-04-04 15:30:00,61.49,61.55,61.35,61.47,154300.0,54.3424,54.3955,54.2187,54.3248,154300.0
2007-04-05 09:30:00,61.49,62.08,61.49,61.88,101000.0,54.3424,54.8639,54.3424,54.6871,101000.0
2007-04-05 10:00:00,61.85,62.05,61.69,62.05,84900.0,54.6606,54.8373,54.5192,54.8373,84900.0
2007-04-05 10:30:00,62.05,62.5,62.05,62.41,204700.0,54.8373,55.235,54.8373,55.1555,204700.0
2007-04-05 11:00:00,62.41,62.41,62.15,62.25,98500.0,55.1555,55.1555,54.9257,55.0141,98500.0
2007-04-05 11:30:00,62.25,62.37,62.1,62.37,89900.0,55.0141,55.1201,54.8815,55.1201,89900.0
2007-04-05 12:00:00,62.38,62.53,62.37,62.51,107200.0,55.129,55.2615,55.1201,55.2439,107200.0
2007-04-05 12:30:00,62.54,62.6,62.37,62.39,101400.0,55.2704,55.3234,55.1201,55.1378,101400.0
2007-04-05 13:00:00,62.39,62.55,62.38,62.51,58800.0,55.1378,55.2792,55.129,55.2439,58800.0
2007-04-05 13:30:00,62.51,62.73,62.5,62.68,65500.0,55.2439,55.4383,55.235,55.3941,65500.0
2007-04-05 14:00:00,62.69,62.74,62.42,62.53,96600.0,55.4029,55.4471,55.1643,55.2615,96600.0
2007-04-05 14:30:00,62.53,62.53,62.37,62.37,51400.0,55.2615,55.2615,55.1201,55.1201,51400.0
2007-04-05 15:00:00,62.37,62.49,62.37,62.47,95000.0,55.1201,55.2262,55.1201,55.2085,95000.0
2007-04-05 15:30:00,62.47,62.6,62.39,62.6,206600.0,55.2085,55.3234,55.1378,55.3234,206600.0
2007-04-09 09:30:00,62.81,63.39,62.81,63.07,197300.0,55.509,56.0216,55.509,55.7388,197300.0
2007-04-09 10:00:00,63.1,63.17,63.02,63.11,125200.0,55.7653,55.8271,55.6946,55.7741,125200.0
2007-04-09 10:30:00,63.1,63.42,63.1,63.36,121000.0,55.7653,56.0481,55.7653,55.9951,121000.0
2007-04-09 11:00:00,63.35,63.37,63.24,63.26,80200.0,55.9862,56.0039,55.889,55.9067,80200.0
2007-04-09 11:30:00,63.24,63.33,63.16,63.2,80100.0,55.889,55.9686,55.8183,55.8537,80100.0
2007-04-09 12:00:00,63.2,63.31,63.15,63.29,99000.0,55.8537,55.9509,55.8095,55.9332,99000.0
2007-04-09 12:30:00,63.28,63.39,63.28,63.38,48200.0,55.9244,56.0216,55.9244,56.0127,48200.0
2007-04-09 13:00:00,63.39,63.71,63.37,63.56,109500.0,56.0216,56.3044,56.0039,56.1718,109500.0
2007-04-09 13:30:00,63.56,63.65,63.51,63.58,69200.0,56.1718,56.2514,56.1276,56.1895,69200.0
2007-04-09 14:00:00,63.58,63.62,63.31,63.33,124100.0,56.1895,56.2248,55.9509,55.9686,124100.0
2007-04-09 14:30:00,63.31,63.47,63.14,63.24,86600.0,55.9509,56.0923,55.8006,55.889,86600.0
2007-04-09 15:00:00,63.23,63.23,62.96,63.04,98000.0,55.8802,55.8802,55.6416,55.7123,98000.0
2007-04-09 15:30:00,63.04,63.19,62.92,63.03,212500.0,55.7123,55.8448,55.6062,55.7034,212500.0
2007-04-10 09:30:00,62.99,63.2,62.91,62.97,90700.0,55.6681,55.8537,55.5974,55.6504,90700.0
2007-04-10 10:00:00,62.96,63.0,62.79,62.9,82300.0,55.6416,55.6769,55.4913,55.5885,82300.0
2007-04-10 10:30:00,62.89,63.29,62.87,63.15,65000.0,55.5797,55.9332,55.562,55.8095,65000.0
2007-04-10 11:00:00,63.15,63.49,63.02,63.37,62500.0,55.8095,56.11,55.6946,56.0039,62500.0
2007-04-10 11:30:00,63.37,63.45,63.15,63.15,57000.0,56.0039,56.0746,55.8095,55.8095,57000.0
2007-04-10 12:00:00,63.14,63.41,63.14,63.33,46300.0,55.8006,56.0393,55.8006,55.9686,46300.0
2007-04-10 12:30:00,63.32,63.41,63.17,63.19,65300.0,55.9597,56.0393,55.8271,55.8448,65300.0
2007-04-10 13:00:00,63.18,63.35,63.11,63.33,87300.0,55.836,55.9862,55.7741,55.9686,87300.0
2007-04-10 13:30:00,63.32,63.35,63.14,63.16,61500.0,55.9597,55.9862,55.8006,55.8183,61500.0
2007-04-10 14:00:00,63.15,63.29,63.08,63.08,165100.0,55.8095,55.9332,55.7476,55.7476,165100.0
2007-04-10 14:30:00,63.08,63.12,63.0,63.01,100000.0,55.7476,55.783,55.6769,55.6857,100000.0
2007-04-10 15:00:00,63.01,63.03,63.0,63.0,92100.0,55.6857,55.7034,55.6769,55.6769,92100.0
2007-04-10 15:30:00,63.01,63.16,63.0,63.16,141500.0,55.6857,55.8183,55.6769,55.8183,141500.0
2007-04-11 09:30:00,63.11,63.25,62.18,62.31,192700.0,55.7741,55.8979,54.9522,55.0671,192700.0
2007-04-11 10:00:00,62.28,62.59,62.27,62.32,89200.0,55.0406,55.3146,55.0318,55.076,89200.0
2007-04-11 10:30:00,62.32,62.32,62.05,62.08,104300.0,55.076,55.076,54.8373,54.8639,104300.0
2007-04-11 11:00:00,62.07,62.12,61.94,61.97,133900.0,54.855,54.8992,54.7401,54.7666,133900.0
2007-04-11 11:30:00,62.0,62.0,61.88,61.9,58100.0,54.7931,54.7931,54.6871,54.7048,58100.0
2007-04-11 12:00:00,61.9,62.51,61.89,62.51,117400.0,54.7048,55.2439,54.6959,55.2439,117400.0
2007-04-11 12:30:00,62.51,62.64,62.35,62.63,86200.0,55.2439,55.3588,55.1025,55.3499,86200.0
2007-04-11 13:00:00,62.63,62.84,62.56,62.63,56500.0,55.3499,55.5355,55.2881,55.3499,56500.0
2007-04-11 13:30:00,62.64,62.82,62.63,62.72,35100.0,55.3588,55.5178,55.3499,55.4295,35100.0
2007-04-11 14:00:00,62.7,62.7,62.38,62.51,75500.0,55.4118,55.4118,55.129,55.2439,75500.0
2007-04-11 14:30:00,62.51,62.55,62.38,62.5,45900.0,55.2439,55.2792,55.129,55.235,45900.0
2007-04-11 15:00:00,62.49,62.59,62.42,62.5,36900.0,55.2262,55.3146,55.1643,55.235,36900.0
2007-04-11 15:30:00,62.49,62.54,62.36,62.41,132600.0,55.2262,55.2704,55.1113,55.1555,132600.0
2007-04-12 09:30:00,62.18,62.66,61.97,62.62,122200.0,54.9522,55.3764,54.7666,55.3411,122200.0
2007-04-12 10:00:00,62.62,62.76,62.21,62.76,191400.0,55.3411,55.4648,54.9787,55.4648,191400.0
2007-04-12 10:30:00,62.68,63.0,62.43,62.91,104100.0,55.3941,55.6769,55.1732,55.5974,104100.0
2007-04-12 11:00:00,62.91,62.91,62.48,62.52,62300.0,55.5974,55.5974,55.2174,55.2527,62300.0
2007-04-12 11:30:00,62.51,62.55,62.3,62.47,137600.0,55.2439,55.2792,55.0583,55.2085,137600.0
2007-04-12 12:00:00,62.47,62.51,62.19,62.22,105800.0,55.2085,55.2439,54.9611,54.9876,105800.0
2007-04-12 12:30:00,62.2,62.21,62.07,62.09,65000.0,54.9699,54.9787,54.855,54.8727,65000.0
2007-04-12 13:00:00,62.1,62.16,61.98,62.02,112000.0,54.8815,54.9346,54.7755,54.8108,112000.0
2007-04-12 13:30:00,62.02,62.37,61.99,62.37,82500.0,54.8108,55.1201,54.7843,55.1201,82500.0
2007-04-12 14:00:00,62.35,62.4,62.28,62.28,85900.0,55.1025,55.1467,55.0406,55.0406,85900.0
2007-04-12 14:30:00,62.29,62.5,62.27,62.45,30600.0,55.0494,55.235,55.0318,55.1908,30600.0
2007-04-12 15:00:00,62.46,62.46,62.28,62.36,30200.0,55.1997,55.1997,55.0406,55.1113,30200.0
2007-04-12 15:30:00,62.37,62.46,62.28,62.31,258600.0,55.1201,55.1997,55.0406,55.0671,258600.0
2007-04-13 09:30:00,62.5,62.69,62.24,62.5,110500.0,55.235,55.4029,55.0053,55.235,110500.0
2007-04-13 10:00:00,62.51,62.51,61.75,61.84,161500.0,55.2439,55.2439,54.5722,54.6517,161500.0
2007-04-13 10:30:00,61.84,62.2,61.83,62.01,88800.0,54.6517,54.9699,54.6429,54.802,88800.0
2007-04-13 11:00:00,62.01,62.2,61.98,62.12,102000.0,54.802,54.9699,54.7755,54.8992,102000.0
2007-04-13 11:30:00,62.14,62.41,62.12,62.35,79400.0,54.9169,55.1555,54.8992,55.1025,79400.0
2007-04-13 12:00:00,62.34,62.72,62.34,62.71,83100.0,55.0936,55.4295,55.0936,55.4206,83100.0
2007-04-13 12:30:00,62.7,62.72,62.55,62.65,42800.0,55.4118,55.4295,55.2792,55.3676,42800.0
2007-04-13 13:00:00,62.65,62.78,62.56,62.69,31400.0,55.3676,55.4825,55.2881,55.4029,31400.0
2007-04-13 13:30:00,62.69,62.7,62.63,62.63,38300.0,55.4029,55.4118,55.3499,55.3499,38300.0
2007-04-13 14:00:00,62.63,62.77,62.55,62.77,78400.0,55.3499,55.4736,55.2792,55.4736,78400.0
2007-04-13 14:30:00,62.77,62.77,62.62,62.66,37700.0,55.4736,55.4736,55.3411,55.3764,37700.0
2007-04-13 15:00:00,62.65,62.78,62.62,62.72,29700.0,55.3676,55.4825,55.3411,55.4295,29700.0
2007-04-13 15:30:00,62.71,62.77,62.66,62.72,66700.0,55.4206,55.4736,55.3764,55.4295,66700.0
2007-04-16 09:30:00,62.94,63.34,62.74,63.02,106100.0,55.6239,55.9774,55.4471,55.6946,106100.0
2007-04-16 10:00:00,63.03,63.3,63.0,63.19,86000.0,55.7034,55.942,55.6769,55.8448,86000.0
2007-04-16 10:30:00,63.21,63.52,63.12,63.15,91600.0,55.8625,56.1365,55.783,55.8095,91600.0
2007-04-16 11:00:00,63.13,63.25,62.99,63.2,52200.0,55.7918,55.8979,55.6681,55.8537,52200.0
2007-04-16 11:30:00,63.19,63.28,63.07,63.25,48400.0,55.8448,55.9244,55.7388,55.8979,48400.0
2007-04-16 12:00:00,63.27,63.29,63.21,63.29,43300.0,55.9155,55.9332,55.8625,55.9332,43300.0
2007-04-16 12:30:00,63.29,63.35,63.21,63.35,28400.0,55.9332,55.9862,55.8625,55.9862,28400.0
2007-04-16 13:00:00,63.33,63.51,63.33,63.39,57100.0,55.9686,56.1276,55.9686,56.0216,57100.0
2007-04-16 13:30:00,63.39,63.39,63.27,63.28,50200.0,56.0216,56.0216,55.9155,55.9244,50200.0
2007-04-16 14:00:00,63.27,63.33,63.21,63.21,48700.0,55.9155,55.9686,55.8625,55.8625,48700.0
2007-04-16 14:30:00,63.23,63.33,63.22,63.28,31300.0,55.8802,55.9686,55.8713,55.9244,31300.0
2007-04-16 15:00:00,63.27,63.35,63.27,63.32,29500.0,55.9155,55.9862,55.9155,55.9597,29500.0
2007-04-16 15:30:00,63.32,63.32,63.17,63.27,90400.0,55.9597,55.9597,55.8271,55.9155,90400.0
2007-04-17 09:30:00,63.46,64.16,63.35,63.85,130200.0,56.0834,56.7021,55.9862,56.4281,130200.0
2007-04-17 10:00:00,63.84,63.85,63.24,63.25,97000.0,56.4193,56.4281,55.889,55.8979,97000.0
2007-04-17 10:30:00,63.23,63.24,62.97,62.98,72400.0,55.8802,55.889,55.6504,55.6592,72400.0
2007-04-17 11:00:00,62.97,63.08,62.85,62.98,48200.0,55.6504,55.7476,55.5443,55.6592,48200.0
2007-04-17 11:30:00,62.96,63.06,62.87,62.88,80900.0,55.6416,55.7299,55.562,55.5709,80900.0
2007-04-17 12:00:00,62.88,63.28,62.88,63.26,41700.0,55.5709,55.9244,55.5709,55.9067,41700.0
2007-04-17 12:30:00,63.27,63.27,62.96,63.03,41100.0,55.9155,55.9155,55.6416,55.7034,41100.0
2007-04-17 13:00:00,63.03,63.12,62.91,63.01,47200.0,55.7034,55.783,55.5974,55.6857,47200.0
2007-04-17 13:30:00,63.01,63.01,62.78,62.8,70500.0,55.6857,55.6857,55.4825,55.5002,70500.0
2007-04-17 14:00:00,62.8,63.09,62.76,63.0,64000.0,55.5002,55.7564,55.4648,55.6769,64000.0
2007-04-17 14:30:00,63.0,63.26,63.0,63.26,61100.0,55.6769,55.9067,55.6769,55.9067,61100.0
2007-04-17 15:00:00,63.24,63.27,63.08,63.09,73100.0,55.889,55.9155,55.7476,55.7564,73100.0
2007-04-17 15:30:00,63.09,63.09,62.9,63.02,119200.0,55.7564,55.7564,55.5885,55.6946,119200.0
2007-04-18 09:30:00,63.01,63.06,62.01,62.64,169700.0,55.6857,55.7299,54.802,55.3588,169700.0
2007-04-18 10:00:00,62.65,62.81,62.36,62.6,70600.0,55.3676,55.509,55.1113,55.3234,70600.0
2007-04-18 10:30:00,62.61,62.64,62.45,62.51,47600.0,55.3322,55.3588,55.1908,55.2439,47600.0
2007-04-18 11:00:00,62.52,62.94,62.47,62.8,62700.0,55.2527,55.6239,55.2085,55.5002,62700.0
2007-04-18 11:30:00,62.81,63.01,62.68,62.84,74300.0,55.509,55.6857,55.3941,55.5355,74300.0
2007-04-18 12:00:00,62.82,62.82,62.57,62.75,44000.0,55.5178,55.5178,55.2969,55.456,44000.0
2007-04-18 12:30:00,62.74,62.87,62.64,62.84,36900.0,55.4471,55.562,55.3588,55.5355,36900.0
2007-04-18 13:00:00,62.82,62.99,62.77,62.99,32400.0,55.5178,55.6681,55.4736,55.6681,32400.0
2007-04-18 13:30:00,62.98,63.12,62.86,63.03,36700.0,55.6592,55.783,55.5532,55.7034,36700.0
2007-04-18 14:00:00,63.02,63.03,62.8,63.02,66100.0,55.6946,55.7034,55.5002,55.6946,66100.0
2007-04-18 14:30:00,63.03,63.21,63.02,63.09,33900.0,55.7034,55.8625,55.6946,55.7564,33900.0
2007-04-18 15:00:00,63.1,63.11,63.0,63.07,62900.0,55.7653,55.7741,55.6769,55.7388,62900.0
2007-04-18 15:30:00,63.08,63.1,62.98,63.0,166100.0,55.7476,55.7653,55.6592,55.6769,166100.0
2007-04-19 09:30:00,61.95,61.95,60.72,61.73,503500.0,54.749,54.749,53.6619,54.5545,503500.0
2007-04-19 10:00:00,61.71,62.48,61.68,62.43,263500.0,54.5369,55.2174,54.5103,55.1732,263500.0
2007-04-19 10:30:00,62.42,62.58,62.13,62.3,174300.0,55.1643,55.3057,54.908,55.0583,174300.0
2007-04-19 11:00:00,62.3,62.69,62.22,62.66,96700.0,55.0583,55.4029,54.9876,55.3764,96700.0
2007-04-19 11:30:00,62.66,62.89,62.52,62.64,92900.0,55.3764,55.5797,55.2527,55.3588,92900.0
2007-04-19 12:00:00,62.62,63.04,62.53,63.03,57400.0,55.3411,55.7123,55.2615,55.7034,57400.0
2007-04-19 12:30:00,63.03,63.04,62.78,62.88,67400.0,55.7034,55.7123,55.4825,55.5709,67400.0
2007-04-19 13:00:00,62.87,63.0,62.76,62.81,48500.0,55.562,55.6769,55.4648,55.509,48500.0
2007-04-19 13:30:00,62.82,62.82,62.54,62.59,61400.0,55.5178,55.5178,55.2704,55.3146,61400.0
2007-04-19 14:00:00,62.61,62.73,62.51,62.54,64800.0,55.3322,55.4383,55.2439,55.2704,64800.0
2007-04-19 14:30:00,62.54,62.62,62.51,62.62,42100.0,55.2704,55.3411,55.2439,55.3411,42100.0
2007-04-19 15:00:00,62.62,62.68,62.53,62.58,71800.0,55.3411,55.3941,55.2615,55.3057,71800.0
2007-04-19 15:30:00,62.58,62.64,62.45,62.57,261200.0,55.3057,55.3588,55.1908,55.2969,261200.0
2007-04-20 09:30:00,62.85,63.56,62.64,63.2,303700.0,55.5443,56.1718,55.3588,55.8537,303700.0
2007-04-20 10:00:00,63.16,63.85,63.09,63.76,164500.0,55.8183,56.4281,55.7564,56.3486,164500.0
2007-04-20 10:30:00,63.76,63.76,63.39,63.58,94700.0,56.3486,56.3486,56.0216,56.1895,94700.0
2007-04-20 11:00:00,63.57,63.67,63.26,63.27,115400.0,56.1807,56.269,55.9067,55.9155,115400.0
2007-04-20 11:30:00,63.27,63.39,63.09,63.1,58800.0,55.9155,56.0216,55.7564,55.7653,58800.0
2007-04-20 12:00:00,63.11,63.28,63.07,63.12,46600.0,55.7741,55.9244,55.7388,55.783,46600.0
2007-04-20 12:30:00,63.12,63.34,63.04,63.34,52000.0,55.783,55.9774,55.7123,55.9774,52000.0
2007-04-20 13:00:00,63.34,63.59,63.3,63.48,53500.0,55.9774,56.1983,55.942,56.1011,53500.0
2007-04-20 13:30:00,63.48,63.56,63.34,63.34,49300.0,56.1011,56.1718,55.9774,55.9774,49300.0
2007-04-20 14:00:00,63.34,63.45,63.18,63.18,46500.0,55.9774,56.0746,55.836,55.836,46500.0
2007-04-20 14:30:00,63.18,63.29,63.14,63.19,72900.0,55.836,55.9332,55.8006,55.8448,72900.0
2007-04-20 15:00:00,63.19,63.21,62.99,63.12,105000.0,55.8448,55.8625,55.6681,55.783,105000.0
2007-04-20 15:30:00,63.11,63.18,62.91,63.13,167500.0,55.7741,55.836,55.5974,55.7918,167500.0
2007-04-23 09:30:00,63.27,63.31,62.87,63.23,137700.0,55.9155,55.9509,55.562,55.8802,137700.0
2007-04-23 10:00:00,63.21,63.42,63.21,63.28,43400.0,55.8625,56.0481,55.8625,55.9244,43400.0
2007-04-23 10:30:00,63.29,63.35,63.26,63.32,55500.0,55.9332,55.9862,55.9067,55.9597,55500.0
2007-04-23 11:00:00,63.32,63.33,63.19,63.24,47600.0,55.9597,55.9686,55.8448,55.889,47600.0
2007-04-23 11:30:00,63.24,63.25,63.17,63.21,18600.0,55.889,55.8979,55.8271,55.8625,18600.0
2007-04-23 12:00:00,63.2,63.22,63.11,63.11,27800.0,55.8537,55.8713,55.7741,55.7741,27800.0
2007-04-23 12:30:00,63.11,63.2,63.07,63.16,32900.0,55.7741,55.8537,55.7388,55.8183,32900.0
2007-04-23 13:00:00,63.16,63.2,63.0,63.03,23500.0,55.8183,55.8537,55.6769,55.7034,23500.0
2007-04-23 13:30:00,63.04,63.08,63.0,63.0,35300.0,55.7123,55.7476,55.6769,55.6769,35300.0
2007-04-23 14:00:00,63.0,63.07,62.92,62.96,36700.0,55.6769,55.7388,55.6062,55.6416,36700.0
2007-04-23 14:30:00,62.98,63.06,62.98,63.05,57300.0,55.6592,55.7299,55.6592,55.7211,57300.0
2007-04-23 15:00:00,63.05,63.05,62.88,62.99,51000.0,55.7211,55.7211,55.5709,55.6681,51000.0
2007-04-23 15:30:00,63.0,63.06,62.97,62.98,60700.0,55.6769,55.7299,55.6504,55.6592,60700.0
2007-04-24 09:30:00,63.18,64.1,63.18,63.83,159000.0,55.836,56.649,55.836,56.4104,159000.0
2007-04-24 10:00:00,63.84,63.84,63.38,63.42,110500.0,56.4193,56.4193,56.0127,56.0481,110500.0
2007-04-24 10:30:00,63.42,63.67,63.39,63.58,72600.0,56.0481,56.269,56.0216,56.1895,72600.0
2007-04-24 11:00:00,63.58,63.89,63.56,63.89,92400.0,56.1895,56.4635,56.1718,56.4635,92400.0
2007-04-24 11:30:00,63.89,63.9,63.81,63.89,59300.0,56.4635,56.4723,56.3928,56.4635,59300.0
2007-04-24 12:00:00,63.89,63.92,63.86,63.86,83800.0,56.4635,56.49,56.4369,56.4369,83800.0
2007-04-24 12:30:00,63.87,63.92,63.76,63.91,41500.0,56.4458,56.49,56.3486,56.4811,41500.0
2007-04-24 13:00:00,63.91,63.94,63.73,63.87,44000.0,56.4811,56.5076,56.3221,56.4458,44000.0
2007-04-24 13:30:00,63.88,63.9,63.8,63.88,34900.0,56.4546,56.4723,56.3839,56.4546,34900.0
2007-04-24 14:00:00,63.88,63.97,63.81,63.85,64600.0,56.4546,56.5342,56.3928,56.4281,64600.0
2007-04-24 14:30:00,63.84,63.85,63.66,63.73,51900.0,56.4193,56.4281,56.2602,56.3221,51900.0
2007-04-24 15:00:00,63.73,63.77,63.54,63.71,74400.0,56.3221,56.3574,56.1541,56.3044,74400.0
2007-04-24 15:30:00,63.7,63.75,63.35,63.56,118900.0,56.2955,56.3397,55.9862,56.1718,118900.0
2007-04-25 09:30:00,63.4,63.41,61.51,62.45,489500.0,56.0304,56.0393,54.3601,55.1908,489500.0
2007-04-25 10:00:00,62.43,62.64,62.07,62.61,136800.0,55.1732,55.3588,54.855,55.3322,136800.0
2007-04-25 10:30:00,62.61,62.91,62.48,62.79,106900.0,55.3322,55.5974,55.2174,55.4913,106900.0
2007-04-25 11:00:00,62.77,63.26,62.7,63.22,126900.0,55.4736,55.9067,55.4118,55.8713,126900.0
2007-04-25 11:30:00,63.21,63.41,63.1,63.4,53800.0,55.8625,56.0393,55.7653,56.0304,53800.0
2007-04-25 12:00:00,63.36,63.47,63.15,63.47,41900.0,55.9951,56.0923,55.8095,56.0923,41900.0
2007-04-25 12:30:00,63.44,63.72,63.41,63.65,121600.0,56.0658,56.3132,56.0393,56.2514,121600.0
2007-04-25 13:00:00,63.64,63.66,63.4,63.4,39600.0,56.2425,56.2602,56.0304,56.0304,39600.0
2007-04-25 13:30:00,63.41,63.88,63.38,63.83,59800.0,56.0393,56.4546,56.0127,56.4104,59800.0
2007-04-25 14:00:00,63.8,63.88,63.74,63.86,29300.0,56.3839,56.4546,56.3309,56.4369,29300.0
2007-04-25 14:30:00,63.85,63.97,63.82,63.92,44900.0,56.4281,56.5342,56.4016,56.49,44900.0
2007-04-25 15:00:00,63.93,64.22,63.92,64.22,138500.0,56.4988,56.7551,56.49,56.7551,138500.0
2007-04-25 15:30:00,64.25,64.41,64.03,64.08,180100.0,56.7816,56.923,56.5872,56.6314,180100.0
2007-04-26 09:30:00,64.2,65.5,64.2,64.96,213200.0,56.7374,57.8863,56.7374,57.4091,213200.0
2007-04-26 10:00:00,64.96,65.17,64.88,64.95,197400.0,57.4091,57.5947,57.3384,57.4002,197400.0
2007-04-26 10:30:00,64.93,64.94,64.54,64.66,131500.0,57.3826,57.3914,57.0379,57.144,131500.0
2007-04-26 11:00:00,64.68,64.7,64.5,64.61,189900.0,57.1616,57.1793,57.0026,57.0998,189900.0
2007-04-26 11:30:00,64.61,64.76,64.54,64.62,92000.0,57.0998,57.2323,57.0379,57.1086,92000.0
2007-04-26 12:00:00,64.63,64.69,64.52,64.57,92700.0,57.1174,57.1705,57.0202,57.0644,92700.0
2007-04-26 12:30:00,64.56,64.62,64.45,64.51,74100.0,57.0556,57.1086,56.9584,57.0114,74100.0
2007-04-26 13:00:00,64.51,64.6,64.47,64.51,54200.0,57.0114,57.0909,56.976,57.0114,54200.0
2007-04-26 13:30:00,64.52,64.8,64.41,64.7,86500.0,57.0202,57.2677,56.923,57.1793,86500.0
2007-04-26 14:00:00,64.7,64.89,64.65,64.81,97400.0,57.1793,57.3472,57.1351,57.2765,97400.0
2007-04-26 14:30:00,64.8,65.1,64.76,64.95,146800.0,57.2677,57.5328,57.2323,57.4002,146800.0
2007-04-26 15:00:00,64.97,65.17,64.93,65.04,109600.0,57.4179,57.5947,57.3826,57.4798,109600.0
2007-04-26 15:30:00,65.03,65.18,64.94,64.96,165200.0,57.4709,57.6035,57.3914,57.4091,165200.0
2007-04-27 09:30:00,64.7,64.91,63.96,64.4,165100.0,57.1793,57.3649,56.5253,56.9142,165100.0
2007-04-27 10:00:00,64.4,64.49,64.09,64.19,84100.0,56.9142,56.9937,56.6402,56.7286,84100.0
2007-04-27 10:30:00,64.2,64.21,63.79,63.87,149800.0,56.7374,56.7463,56.3751,56.4458,149800.0
2007-04-27 11:00:00,63.87,64.14,63.86,64.04,105700.0,56.4458,56.6844,56.4369,56.596,105700.0
2007-04-27 11:30:00,64.05,64.38,63.97,64.38,73300.0,56.6049,56.8965,56.5342,56.8965,73300.0
2007-04-27 12:00:00,64.38,64.65,64.25,64.61,43400.0,56.8965,57.1351,56.7816,57.0998,43400.0
2007-04-27 12:30:00,64.58,64.58,64.33,64.35,38100.0,57.0733,57.0733,56.8523,56.87,38100.0
2007-04-27 13:00:00,64.37,64.6,64.37,64.53,34900.0,56.8877,57.0909,56.8877,57.0291,34900.0
2007-04-27 13:30:00,64.51,64.67,64.36,64.59,67600.0,57.0114,57.1528,56.8788,57.0821,67600.0
2007-04-27 14:00:00,64.6,64.8,64.6,64.69,88500.0,57.0909,57.2677,57.0909,57.1705,88500.0
2007-04-27 14:30:00,64.66,64.87,64.58,64.85,79900.0,57.144,57.3295,57.0733,57.3119,79900.0
2007-04-27 15:00:00,64.83,65.11,64.68,65.1,177400.0,57.2942,57.5416,57.1616,57.5328,177400.0
2007-04-27 15:30:00,65.06,65.12,64.86,64.94,289500.0,57.4975,57.5505,57.3207,57.3914,289500.0
2007-04-30 09:30:00,66.95,66.95,63.05,63.25,959800.0,59.1678,59.1678,55.7211,55.8979,959800.0
2007-04-30 10:00:00,63.26,63.61,62.56,62.89,685900.0,55.9067,56.216,55.2881,55.5797,685900.0
2007-04-30 10:30:00,62.89,63.95,62.77,63.75,458200.0,55.5797,56.5165,55.4736,56.3397,458200.0
2007-04-30 11:00:00,63.76,63.87,63.45,63.53,189900.0,56.3486,56.4458,56.0746,56.1453,189900.0
2007-04-30 11:30:00,63.54,63.56,63.13,63.27,151100.0,56.1541,56.1718,55.7918,55.9155,151100.0
2007-04-30 12:00:00,63.28,63.37,63.2,63.3,91500.0,55.9244,56.0039,55.8537,55.942,91500.0
2007-04-30 12:30:00,63.33,64.17,63.26,63.85,216100.0,55.9686,56.7109,55.9067,56.4281,216100.0
2007-04-30 13:00:00,63.84,63.93,63.5,63.67,77200.0,56.4193,56.4988,56.1188,56.269,77200.0
2007-04-30 13:30:00,63.64,63.75,63.01,63.25,134600.0,56.2425,56.3397,55.6857,55.8979,134600.0
2007-04-30 14:00:00,63.25,63.52,63.08,63.32,123300.0,55.8979,56.1365,55.7476,55.9597,123300.0
2007-04-30 14:30:00,63.33,63.48,63.19,63.23,98000.0,55.9686,56.1011,55.8448,55.8802,98000.0
2007-04-30 15:00:00,63.24,63.38,63.01,63.33,102500.0,55.889,56.0127,55.6857,55.9686,102500.0
2007-04-30 15:30:00,63.32,63.4,63.11,63.12,306000.0,55.9597,56.0304,55.7741,55.783,306000.0
2007-05-01 09:30:00,63.24,63.24,62.62,62.94,174900.0,55.889,55.889,55.3411,55.6239,174900.0
2007-05-01 10:00:00,62.94,63.07,62.75,62.98,171700.0,55.6239,55.7388,55.456,55.6592,171700.0
2007-05-01 10:30:00,62.99,63.0,62.71,62.99,116500.0,55.6681,55.6769,55.4206,55.6681,116500.0
2007-05-01 11:00:00,63.0,63.0,62.84,62.89,73500.0,55.6769,55.6769,55.5355,55.5797,73500.0
2007-05-01 11:30:00,62.89,62.99,62.63,62.89,76600.0,55.5797,55.6681,55.3499,55.5797,76600.0
2007-05-01 12:00:00,62.89,63.0,62.85,62.98,92600.0,55.5797,55.6769,55.5443,55.6592,92600.0
2007-05-01 12:30:00,62.97,63.0,62.87,62.91,88100.0,55.6504,55.6769,55.562,55.5974,88100.0
2007-05-01 13:00:00,62.92,62.98,62.76,62.83,86900.0,55.6062,55.6592,55.4648,55.5267,86900.0
2007-05-01 13:30:00,62.84,62.98,62.81,62.93,97100.0,55.5355,55.6592,55.509,55.615,97100.0
2007-05-01 14:00:00,62.92,63.0,62.87,62.93,130800.0,55.6062,55.6769,55.562,55.615,130800.0
2007-05-01 14:30:00,62.92,63.0,62.9,62.95,155000.0,55.6062,55.6769,55.5885,55.6327,155000.0
2007-05-01 15:00:00,62.94,63.0,62.86,62.87,125300.0,55.6239,55.6769,55.5532,55.562,125300.0
2007-05-01 15:30:00,62.88,63.0,62.85,62.95,239000.0,55.5709,55.6769,55.5443,55.6327,239000.0
2007-05-02 09:30:00,63.0,63.72,62.84,63.66,145700.0,55.6769,56.3132,55.5355,56.2602,145700.0
2007-05-02 10:00:00,63.68,64.19,63.66,64.11,106800.0,56.2779,56.7286,56.2602,56.6579,106800.0
2007-05-02 10:30:00,64.11,64.62,64.07,64.51,146900.0,56.6579,57.1086,56.6225,57.0114,146900.0
2007-05-02 11:00:00,64.52,64.54,64.4,64.4,76200.0,57.0202,57.0379,56.9142,56.9142,76200.0
2007-05-02 11:30:00,64.39,64.39,64.09,64.1,91200.0,56.9053,56.9053,56.6402,56.649,91200.0
2007-05-02 12:00:00,64.09,64.25,64.09,64.12,71000.0,56.6402,56.7816,56.6402,56.6667,71000.0
2007-05-02 12:30:00,64.12,64.18,64.01,64.13,60400.0,56.6667,56.7197,56.5695,56.6756,60400.0
2007-05-02 13:00:00,64.12,64.26,64.08,64.22,73000.0,56.6667,56.7904,56.6314,56.7551,73000.0
2007-05-02 13:30:00,64.21,64.38,64.2,64.37,54500.0,56.7463,56.8965,56.7374,56.8877,54500.0
2007-05-02 14:00:00,64.37,64.4,64.27,64.37,51600.0,56.8877,56.9142,56.7993,56.8877,51600.0
2007-05-02 14:30:00,64.37,64.38,64.24,64.34,68100.0,56.8877,56.8965,56.7728,56.8611,68100.0
2007-05-02 15:00:00,64.37,64.38,64.14,64.2,140800.0,56.8877,56.8965,56.6844,56.7374,140800.0
2007-05-02 15:30:00,64.2,64.25,64.1,64.22,205800.0,56.7374,56.7816,56.649,56.7551,205800.0
2007-05-03 09:30:00,64.5,64.74,63.95,64.19,130100.0,57.0026,57.2147,56.5165,56.7286,130100.0
2007-05-03 10:00:00,64.19,64.44,64.12,64.18,108300.0,56.7286,56.9495,56.6667,56.7197,108300.0
2007-05-03 10:30:00,64.17,64.42,64.15,64.37,104500.0,56.7109,56.9319,56.6932,56.8877,104500.0
2007-05-03 11:00:00,64.37,64.39,64.23,64.26,75700.0,56.8877,56.9053,56.7639,56.7904,75700.0
2007-05-03 11:30:00,64.27,64.32,64.25,64.26,50500.0,56.7993,56.8435,56.7816,56.7904,50500.0
2007-05-03 12:00:00,64.25,64.36,64.16,64.21,62400.0,56.7816,56.8788,56.7021,56.7463,62400.0
2007-05-03 12:30:00,64.22,64.27,63.92,63.92,114100.0,56.7551,56.7993,56.49,56.49,114100.0
2007-05-03 13:00:00,63.92,63.97,63.78,63.84,44000.0,56.49,56.5342,56.3662,56.4193,44000.0
2007-05-03 13:30:00,63.84,63.95,63.82,63.85,54200.0,56.4193,56.5165,56.4016,56.4281,54200.0
2007-05-03 14:00:00,63.86,63.96,63.78,63.87,50100.0,56.4369,56.5253,56.3662,56.4458,50100.0
2007-05-03 14:30:00,63.87,63.88,63.75,63.78,66000.0,56.4458,56.4546,56.3397,56.3662,66000.0
2007-05-03 15:00:00,63.78,63.82,63.67,63.7,78000.0,56.3662,56.4016,56.269,56.2955,78000.0
2007-05-03 15:30:00,63.71,63.72,63.35,63.5,199800.0,56.3044,56.3132,55.9862,56.1188,199800.0
2007-05-04 09:30:00,63.65,64.58,63.46,64.39,171100.0,56.2514,57.0733,56.0834,56.9053,171100.0
2007-05-04 10:00:00,64.39,64.59,64.23,64.46,143600.0,56.9053,57.0821,56.7639,56.9672,143600.0
2007-05-04 10:30:00,64.45,64.96,64.38,64.91,118300.0,56.9584,57.4091,56.8965,57.3649,118300.0
2007-05-04 11:00:00,64.92,64.94,64.71,64.72,118800.0,57.3737,57.3914,57.1881,57.197,118800.0
2007-05-04 11:30:00,64.71,64.89,64.67,64.67,97300.0,57.1881,57.3472,57.1528,57.1528,97300.0
2007-05-04 12:00:00,64.66,64.66,64.48,64.51,85400.0,57.144,57.144,56.9849,57.0114,85400.0
2007-05-04 12:30:00,64.51,64.53,64.33,64.35,89000.0,57.0114,57.0291,56.8523,56.87,89000.0
2007-05-04 13:00:00,64.35,64.65,64.29,64.6,113500.0,56.87,57.1351,56.817,57.0909,113500.0
2007-05-04 13:30:00,64.58,64.63,64.24,64.31,66500.0,57.0733,57.1174,56.7728,56.8346,66500.0
2007-05-04 14:00:00,64.32,64.4,64.24,64.27,97000.0,56.8435,56.9142,56.7728,56.7993,97000.0
2007-05-04 14:30:00,64.26,64.32,64.16,64.21,159800.0,56.7904,56.8435,56.7021,56.7463,159800.0
2007-05-04 15:00:00,64.21,64.32,64.15,64.3,120400.0,56.7463,56.8435,56.6932,56.8258,120400.0
2007-05-04 15:30:00,64.3,64.48,64.29,64.44,190200.0,56.8258,56.9849,56.817,56.9495,190200.0
2007-05-07 09:30:00,64.6,64.89,64.5,64.77,94200.0,57.0909,57.3472,57.0026,57.2412,94200.0
2007-05-07 10:00:00,64.76,64.84,64.63,64.64,135400.0,57.2323,57.303,57.1174,57.1263,135400.0
2007-05-07 10:30:00,64.64,64.64,64.44,64.6,116400.0,57.1263,57.1263,56.9495,57.0909,116400.0
2007-05-07 11:00:00,64.6,64.6,64.48,64.49,57000.0,57.0909,57.0909,56.9849,56.9937,57000.0
2007-05-07 11:30:00,64.49,64.49,64.37,64.38,47300.0,56.9937,56.9937,56.8877,56.8965,47300.0
2007-05-07 12:00:00,64.38,64.4,64.13,64.24,129900.0,56.8965,56.9142,56.6756,56.7728,129900.0
2007-05-07 12:30:00,64.24,64.25,63.93,64.05,155500.0,56.7728,56.7816,56.4988,56.6049,155500.0
2007-05-07 13:00:00,64.05,64.17,63.97,64.14,65800.0,56.6049,56.7109,56.5342,56.6844,65800.0
2007-05-07 13:30:00,64.14,64.26,64.03,64.19,69300.0,56.6844,56.7904,56.5872,56.7286,69300.0
2007-05-07 14:00:00,64.18,64.18,64.03,64.06,77400.0,56.7197,56.7197,56.5872,56.6137,77400.0
2007-05-07 14:30:00,64.06,64.06,63.96,63.96,73800.0,56.6137,56.6137,56.5253,56.5253,73800.0
2007-05-07 15:00:00,63.97,63.97,63.86,63.87,113600.0,56.5342,56.5342,56.4369,56.4458,113600.0
2007-05-07 15:30:00,63.86,63.9,63.72,63.86,279000.0,56.4369,56.4723,56.3132,56.4369,279000.0
2007-05-08 09:30:00,62.9,64.08,62.84,63.89,276700.0,55.5885,56.6314,55.5355,56.4635,276700.0
2007-05-08 10:00:00,63.85,63.87,63.53,63.6,214400.0,56.4281,56.4458,56.1453,56.2072,214400.0
2007-05-08 10:30:00,63.58,63.61,63.44,63.47,121200.0,56.1895,56.216,56.0658,56.0923,121200.0
2007-05-08 11:00:00,63.48,63.51,63.38,63.4,99500.0,56.1011,56.1276,56.0127,56.0304,99500.0
2007-05-08 11:30:00,63.4,63.53,63.4,63.45,67100.0,56.0304,56.1453,56.0304,56.0746,67100.0
2007-05-08 12:00:00,63.46,63.46,63.26,63.29,79200.0,56.0834,56.0834,55.9067,55.9332,79200.0
2007-05-08 12:30:00,63.3,63.33,63.12,63.31,107000.0,55.942,55.9686,55.783,55.9509,107000.0
2007-05-08 13:00:00,63.32,63.45,63.32,63.41,74500.0,55.9597,56.0746,55.9597,56.0393,74500.0
2007-05-08 13:30:00,63.41,63.41,63.37,63.41,71000.0,56.0393,56.0393,56.0039,56.0393,71000.0
2007-05-08 14:00:00,63.41,63.42,63.32,63.4,76700.0,56.0393,56.0481,55.9597,56.0304,76700.0
2007-05-08 14:30:00,63.4,63.43,63.32,63.39,122200.0,56.0304,56.0569,55.9597,56.0216,122200.0
2007-05-08 15:00:00,63.39,63.5,63.38,63.42,138000.0,56.0216,56.1188,56.0127,56.0481,138000.0
2007-05-08 15:30:00,63.42,63.56,63.39,63.54,175500.0,56.0481,56.1718,56.0216,56.1541,175500.0
2007-05-09 09:30:00,63.56,63.66,63.36,63.49,121600.0,56.1718,56.2602,55.9951,56.11,121600.0
2007-05-09 10:00:00,63.48,63.89,63.39,63.88,74200.0,56.1011,56.4635,56.0216,56.4546,74200.0
2007-05-09 10:30:00,63.89,64.23,63.87,64.19,89700.0,56.4635,56.7639,56.4458,56.7286,89700.0
2007-05-09 11:00:00,64.19,64.4,64.1,64.31,95400.0,56.7286,56.9142,56.649,56.8346,95400.0
2007-05-09 11:30:00,64.29,64.42,64.26,64.36,77500.0,56.817,56.9319,56.7904,56.8788,77500.0
2007-05-09 12:00:00,64.36,64.63,64.33,64.62,50300.0,56.8788,57.1174,56.8523,57.1086,50300.0
2007-05-09 12:30:00,64.6,64.85,64.6,64.78,65000.0,57.0909,57.3119,57.0909,57.25,65000.0
2007-05-09 13:00:00,64.78,64.89,64.71,64.72,54100.0,57.25,57.3472,57.1881,57.197,54100.0
2007-05-09 13:30:00,64.72,64.72,64.49,64.57,49400.0,57.197,57.197,56.9937,57.0644,49400.0
2007-05-09 14:00:00,64.57,64.72,64.47,64.55,182700.0,57.0644,57.197,56.976,57.0467,182700.0
2007-05-09 14:30:00,64.55,64.99,64.51,64.82,85800.0,57.0467,57.4356,57.0114,57.2854,85800.0
2007-05-09 15:00:00,64.82,64.96,64.77,64.83,90800.0,57.2854,57.4091,57.2412,57.2942,90800.0
2007-05-09 15:30:00,64.83,64.84,64.53,64.65,111600.0,57.2942,57.303,57.0291,57.1351,111600.0
2007-05-10 09:30:00,64.42,64.72,63.98,64.67,112800.0,56.9319,57.197,56.543,57.1528,112800.0
2007-05-10 10:00:00,64.68,64.92,64.58,64.85,83800.0,57.1616,57.3737,57.0733,57.3119,83800.0
2007-05-10 10:30:00,64.84,64.9,64.41,64.42,133900.0,57.303,57.3561,56.923,56.9319,133900.0
2007-05-10 11:00:00,64.4,64.41,63.86,64.0,90600.0,56.9142,56.923,56.4369,56.5607,90600.0
2007-05-10 11:30:00,64.0,64.05,63.84,63.85,93700.0,56.5607,56.6049,56.4193,56.4281,93700.0
2007-05-10 12:00:00,63.84,64.03,63.54,63.98,75400.0,56.4193,56.5872,56.1541,56.543,75400.0
2007-05-10 12:30:00,63.97,64.03,63.92,63.97,36600.0,56.5342,56.5872,56.49,56.5342,36600.0
2007-05-10 13:00:00,63.97,64.07,63.9,64.02,107000.0,56.5342,56.6225,56.4723,56.5783,107000.0
2007-05-10 13:30:00,64.02,64.03,63.75,63.96,59300.0,56.5783,56.5872,56.3397,56.5253,59300.0
2007-05-10 14:00:00,63.95,64.02,63.86,63.92,87500.0,56.5165,56.5783,56.4369,56.49,87500.0
2007-05-10 14:30:00,63.92,64.02,63.8,64.0,119000.0,56.49,56.5783,56.3839,56.5607,119000.0
2007-05-10 15:00:00,64.0,64.09,63.91,64.0,60400.0,56.5607,56.6402,56.4811,56.5607,60400.0
2007-05-10 15:30:00,64.01,64.1,63.92,63.96,118200.0,56.5695,56.649,56.49,56.5253,118200.0
2007-05-11 09:30:00,64.1,64.9,63.9,64.84,129100.0,56.649,57.3561,56.4723,57.303,129100.0
2007-05-11 10:00:00,64.84,64.96,64.59,64.61,113300.0,57.303,57.4091,57.0821,57.0998,113300.0
2007-05-11 10:30:00,64.59,64.92,64.58,64.91,96800.0,57.0821,57.3737,57.0733,57.3649,96800.0
2007-05-11 11:00:00,64.93,65.16,64.87,65.05,129600.0,57.3826,57.5858,57.3295,57.4886,129600.0
2007-05-11 11:30:00,65.08,65.08,64.8,65.0,74700.0,57.5151,57.5151,57.2677,57.4444,74700.0
2007-05-11 12:00:00,65.0,65.03,64.86,64.93,37200.0,57.4444,57.4709,57.3207,57.3826,37200.0
2007-05-11 12:30:00,64.91,64.91,64.5,64.67,60200.0,57.3649,57.3649,57.0026,57.1528,60200.0
2007-05-11 13:00:00,64.7,64.8,64.62,64.62,34800.0,57.1793,57.2677,57.1086,57.1086,34800.0
2007-05-11 13:30:00,64.63,64.69,64.57,64.64,33300.0,57.1174,57.1705,57.0644,57.1263,33300.0
2007-05-11 14:00:00,64.65,64.65,64.57,64.59,24500.0,57.1351,57.1351,57.0644,57.0821,24500.0
2007-05-11 14:30:00,64.6,64.6,64.37,64.39,68500.0,57.0909,57.0909,56.8877,56.9053,68500.0
2007-05-11 15:00:00,64.37,64.37,64.23,64.34,90300.0,56.8877,56.8877,56.7639,56.8611,90300.0
2007-05-11 15:30:00,64.34,64.39,64.14,64.39,134000.0,56.8611,56.9053,56.6844,56.9053,134000.0
2007-05-14 09:30:00,64.72,65.24,64.39,64.96,110300.0,57.197,57.6565,56.9053,57.4091,110300.0
2007-05-14 10:00:00,64.98,65.07,64.75,65.07,106500.0,57.4268,57.5063,57.2235,57.5063,106500.0
2007-05-14 10:30:00,65.04,65.6,65.03,65.47,134000.0,57.4798,57.9747,57.4709,57.8598,134000.0
2007-05-14 11:00:00,65.47,65.75,65.41,65.56,107400.0,57.8598,58.1073,57.8068,57.9393,107400.0
2007-05-14 11:30:00,65.53,65.7,65.46,65.69,50500.0,57.9128,58.0631,57.851,58.0542,50500.0
2007-05-14 12:00:00,65.67,65.97,65.67,65.89,92800.0,58.0366,58.3017,58.0366,58.231,92800.0
2007-05-14 12:30:00,65.9,65.9,65.83,65.86,29700.0,58.2398,58.2398,58.178,58.2045,29700.0
2007-05-14 13:00:00,65.86,65.98,65.8,65.87,42800.0,58.2045,58.3105,58.1514,58.2133,42800.0
2007-05-14 13:30:00,65.87,65.96,65.85,65.94,76600.0,58.2133,58.2928,58.1956,58.2752,76600.0
2007-05-14 14:00:00,65.93,65.96,65.76,65.78,104500.0,58.2663,58.2928,58.1161,58.1338,104500.0
2007-05-14 14:30:00,65.79,65.8,65.61,65.63,72700.0,58.1426,58.1514,57.9835,58.0012,72700.0
2007-05-14 15:00:00,65.63,65.77,65.47,65.47,99000.0,58.0012,58.1249,57.8598,57.8598,99000.0
2007-05-14 15:30:00,65.48,65.74,65.47,65.62,199800.0,57.8686,58.0984,57.8598,57.9924,199800.0
2007-05-15 09:30:00,65.34,65.7,65.12,65.66,79800.0,57.7449,58.0631,57.5505,58.0277,79800.0
2007-05-15 10:00:00,65.66,65.95,65.52,65.85,93500.0,58.0277,58.284,57.904,58.1956,93500.0
2007-05-15 10:30:00,65.85,65.86,65.59,65.59,84300.0,58.1956,58.2045,57.9658,57.9658,84300.0
2007-05-15 11:00:00,65.58,65.95,65.49,65.92,49700.0,57.957,58.284,57.8775,58.2575,49700.0
2007-05-15 11:30:00,65.92,66.06,65.86,65.97,108400.0,58.2575,58.3812,58.2045,58.3017,108400.0
2007-05-15 12:00:00,66.02,66.22,65.98,66.17,86000.0,58.3459,58.5226,58.3105,58.4784,86000.0
2007-05-15 12:30:00,66.17,66.2,65.95,66.02,52200.0,58.4784,58.5049,58.284,58.3459,52200.0
2007-05-15 13:00:00,66.0,66.1,65.92,66.0,57500.0,58.3282,58.4166,58.2575,58.3282,57500.0
2007-05-15 13:30:00,65.98,66.07,65.77,65.92,66000.0,58.3105,58.3901,58.1249,58.2575,66000.0
2007-05-15 14:00:00,65.9,65.94,65.76,65.76,51600.0,58.2398,58.2752,58.1161,58.1161,51600.0
2007-05-15 14:30:00,65.77,65.88,65.45,65.5,88900.0,58.1249,58.2221,57.8421,57.8863,88900.0
2007-05-15 15:00:00,65.5,65.74,65.5,65.71,102200.0,57.8863,58.0984,57.8863,58.0719,102200.0
2007-05-15 15:30:00,65.71,65.88,65.63,65.68,147300.0,58.0719,58.2221,58.0012,58.0454,147300.0
2007-05-16 09:30:00,65.87,66.16,65.74,66.04,53500.0,58.2133,58.4696,58.0984,58.3635,53500.0
2007-05-16 10:00:00,66.01,66.26,65.96,66.03,86600.0,58.337,58.558,58.2928,58.3547,86600.0
2007-05-16 10:30:00,66.01,66.16,65.9,65.92,44600.0,58.337,58.4696,58.2398,58.2575,44600.0
2007-05-16 11:00:00,65.93,65.93,65.57,65.66,51700.0,58.2663,58.2663,57.9482,58.0277,51700.0
2007-05-16 11:30:00,65.67,65.82,65.66,65.72,81500.0,58.0366,58.1691,58.0277,58.0807,81500.0
2007-05-16 12:00:00,65.72,65.72,65.57,65.65,56700.0,58.0807,58.0807,57.9482,58.0189,56700.0
2007-05-16 12:30:00,65.62,65.69,65.52,65.69,21200.0,57.9924,58.0542,57.904,58.0542,21200.0
2007-05-16 13:00:00,65.67,65.77,65.57,65.76,43700.0,58.0366,58.1249,57.9482,58.1161,43700.0
2007-05-16 13:30:00,65.76,65.87,65.65,65.71,33900.0,58.1161,58.2133,58.0189,58.0719,33900.0
2007-05-16 14:00:00,65.71,65.77,65.64,65.72,27200.0,58.0719,58.1249,58.01,58.0807,27200.0
2007-05-16 14:30:00,65.74,65.83,65.7,65.8,27900.0,58.0984,58.178,58.0631,58.1514,27900.0
2007-05-16 15:00:00,65.83,65.86,65.75,65.76,50200.0,58.178,58.2045,58.1073,58.1161,50200.0
2007-05-16 15:30:00,65.76,65.85,65.73,65.78,139400.0,58.1161,58.1956,58.0896,58.1338,139400.0
2007-05-17 09:30:00,65.76,65.78,64.82,65.46,168600.0,58.1161,58.1338,57.2854,57.851,168600.0
2007-05-17 10:00:00,65.43,65.67,65.27,65.66,99000.0,57.8244,58.0366,57.683,58.0277,99000.0
2007-05-17 10:30:00,65.67,66.08,65.56,66.0,104500.0,58.0366,58.3989,57.9393,58.3282,104500.0
2007-05-17 11:00:00,66.01,66.16,65.92,66.03,77400.0,58.337,58.4696,58.2575,58.3547,77400.0
2007-05-17 11:30:00,66.02,66.21,65.94,65.96,131700.0,58.3459,58.5138,58.2752,58.2928,131700.0
2007-05-17 12:00:00,65.95,65.95,65.6,65.66,53600.0,58.284,58.284,57.9747,58.0277,53600.0
2007-05-17 12:30:00,65.64,65.7,65.52,65.58,38500.0,58.01,58.0631,57.904,57.957,38500.0
2007-05-17 13:00:00,65.57,65.68,65.53,65.65,31700.0,57.9482,58.0454,57.9128,58.0189,31700.0
2007-05-17 13:30:00,65.64,65.7,65.6,65.64,33100.0,58.01,58.0631,57.9747,58.01,33100.0
2007-05-17 14:00:00,65.65,65.76,65.62,65.66,30400.0,58.0189,58.1161,57.9924,58.0277,30400.0
2007-05-17 14:30:00,65.66,65.68,65.48,65.66,80900.0,58.0277,58.0454,57.8686,58.0277,80900.0
2007-05-17 15:00:00,65.63,65.69,65.49,65.49,75100.0,58.0012,58.0542,57.8775,57.8775,75100.0
2007-05-17 15:30:00,65.49,65.56,65.37,65.39,169400.0,57.8775,57.9393,57.7714,57.7891,169400.0
2007-05-18 09:30:00,65.45,65.57,64.25,64.84,265600.0,57.8421,57.9482,56.7816,57.303,265600.0
2007-05-18 10:00:00,64.84,65.01,64.6,64.83,124800.0,57.303,57.4533,57.0909,57.2942,124800.0
2007-05-18 10:30:00,64.82,65.01,64.51,64.67,95700.0,57.2854,57.4533,57.0114,57.1528,95700.0
2007-05-18 11:00:00,64.67,64.78,64.55,64.7,66800.0,57.1528,57.25,57.0467,57.1793,66800.0
2007-05-18 11:30:00,64.69,64.87,64.69,64.87,47400.0,57.1705,57.3295,57.1705,57.3295,47400.0
2007-05-18 12:00:00,64.87,64.96,64.73,64.77,122200.0,57.3295,57.4091,57.2058,57.2412,122200.0
2007-05-18 12:30:00,64.78,65.0,64.76,64.85,48400.0,57.25,57.4444,57.2323,57.3119,48400.0
2007-05-18 13:00:00,64.86,64.86,64.69,64.85,39600.0,57.3207,57.3207,57.1705,57.3119,39600.0
2007-05-18 13:30:00,64.86,64.97,64.72,64.95,83700.0,57.3207,57.4179,57.197,57.4002,83700.0
2007-05-18 14:00:00,64.95,65.26,64.93,65.04,69200.0,57.4002,57.6742,57.3826,57.4798,69200.0
2007-05-18 14:30:00,65.05,65.06,64.81,64.86,45100.0,57.4886,57.4975,57.2765,57.3207,45100.0
2007-05-18 15:00:00,64.87,64.92,64.78,64.86,50900.0,57.3295,57.3737,57.25,57.3207,50900.0
2007-05-18 15:30:00,64.86,64.93,64.78,64.89,191500.0,57.3207,57.3826,57.25,57.3472,191500.0
2007-05-21 09:30:00,64.64,64.7,64.14,64.22,165000.0,57.1263,57.1793,56.6844,56.7551,165000.0
2007-05-21 10:00:00,64.19,64.22,64.08,64.08,80900.0,56.7286,56.7551,56.6314,56.6314,80900.0
2007-05-21 10:30:00,64.1,64.31,64.09,64.22,72600.0,56.649,56.8346,56.6402,56.7551,72600.0
2007-05-21 11:00:00,64.22,64.38,64.13,64.27,66600.0,56.7551,56.8965,56.6756,56.7993,66600.0
2007-05-21 11:30:00,64.26,64.39,64.23,64.36,81100.0,56.7904,56.9053,56.7639,56.8788,81100.0
2007-05-21 12:00:00,64.36,64.45,64.3,64.42,55000.0,56.8788,56.9584,56.8258,56.9319,55000.0
2007-05-21 12:30:00,64.41,64.44,64.32,64.4,49300.0,56.923,56.9495,56.8435,56.9142,49300.0
2007-05-21 13:00:00,64.4,64.5,64.4,64.46,42800.0,56.9142,57.0026,56.9142,56.9672,42800.0
2007-05-21 13:30:00,64.46,64.46,63.96,64.0,102600.0,56.9672,56.9672,56.5253,56.5607,102600.0
2007-05-21 14:00:00,64.0,64.29,63.89,64.2,93300.0,56.5607,56.817,56.4635,56.7374,93300.0
2007-05-21 14:30:00,64.21,64.38,64.1,64.17,88300.0,56.7463,56.8965,56.649,56.7109,88300.0
2007-05-21 15:00:00,64.17,64.26,64.08,64.12,81800.0,56.7109,56.7904,56.6314,56.6667,81800.0
2007-05-21 15:30:00,64.11,64.28,64.05,64.13,108300.0,56.6579,56.8081,56.6049,56.6756,108300.0
2007-05-22 09:30:00,64.4,64.4,63.46,63.68,102100.0,56.9142,56.9142,56.0834,56.2779,102100.0
2007-05-22 10:00:00,63.68,63.77,63.46,63.64,103600.0,56.2779,56.3574,56.0834,56.2425,103600.0
2007-05-22 10:30:00,63.66,63.71,63.44,63.54,78400.0,56.2602,56.3044,56.0658,56.1541,78400.0
2007-05-22 11:00:00,63.54,63.83,63.52,63.83,61100.0,56.1541,56.4104,56.1365,56.4104,61100.0
2007-05-22 11:30:00,63.83,64.01,63.77,63.78,89600.0,56.4104,56.5695,56.3574,56.3662,89600.0
2007-05-22 12:00:00,63.79,63.8,63.36,63.36,179100.0,56.3751,56.3839,55.9951,55.9951,179100.0
2007-05-22 12:30:00,63.37,63.51,63.22,63.47,147800.0,56.0039,56.1276,55.8713,56.0923,147800.0
2007-05-22 13:00:00,63.48,63.68,63.37,63.67,83000.0,56.1011,56.2779,56.0039,56.269,83000.0
2007-05-22 13:30:00,63.68,63.91,63.68,63.73,80400.0,56.2779,56.4811,56.2779,56.3221,80400.0
2007-05-22 14:00:00,63.73,63.97,63.59,63.9,132200.0,56.3221,56.5342,56.1983,56.4723,132200.0
2007-05-22 14:30:00,63.92,64.0,63.72,63.74,43500.0,56.49,56.5607,56.3132,56.3309,43500.0
2007-05-22 15:00:00,63.76,63.87,63.55,63.61,98200.0,56.3486,56.4458,56.163,56.216,98200.0
2007-05-22 15:30:00,63.62,63.8,63.61,63.76,186100.0,56.2248,56.3839,56.216,56.3486,186100.0
2007-05-23 09:30:00,64.1,64.24,63.11,63.6,167500.0,56.649,56.7728,55.7741,56.2072,167500.0
2007-05-23 10:00:00,63.59,63.89,63.35,63.35,67500.0,56.1983,56.4635,55.9862,55.9862,67500.0
2007-05-23 10:30:00,63.35,63.8,63.35,63.68,111000.0,55.9862,56.3839,55.9862,56.2779,111000.0
2007-05-23 11:00:00,63.67,63.67,63.49,63.52,41500.0,56.269,56.269,56.11,56.1365,41500.0
2007-05-23 11:30:00,63.52,63.53,63.36,63.37,50800.0,56.1365,56.1453,55.9951,56.0039,50800.0
2007-05-23 12:00:00,63.37,63.39,63.28,63.36,53400.0,56.0039,56.0216,55.9244,55.9951,53400.0
2007-05-23 12:30:00,63.35,63.53,63.35,63.52,46800.0,55.9862,56.1453,55.9862,56.1365,46800.0
2007-05-23 13:00:00,63.51,63.82,63.48,63.76,80200.0,56.1276,56.4016,56.1011,56.3486,80200.0
2007-05-23 13:30:00,63.77,63.87,63.69,63.7,39000.0,56.3574,56.4458,56.2867,56.2955,39000.0
2007-05-23 14:00:00,63.69,63.7,63.33,63.4,51600.0,56.2867,56.2955,55.9686,56.0304,51600.0
2007-05-23 14:30:00,63.4,63.59,63.32,63.45,62300.0,56.0304,56.1983,55.9597,56.0746,62300.0
2007-05-23 15:00:00,63.44,63.47,63.32,63.36,49100.0,56.0658,56.0923,55.9597,55.9951,49100.0
2007-05-23 15:30:00,63.36,63.43,63.23,63.23,186000.0,55.9951,56.0569,55.8802,55.8802,186000.0
2007-05-24 09:30:00,63.22,63.22,62.57,62.92,153800.0,55.8713,55.8713,55.2969,55.6062,153800.0
2007-05-24 10:00:00,62.92,63.25,62.89,63.0,118300.0,55.6062,55.8979,55.5797,55.6769,118300.0
2007-05-24 10:30:00,63.0,63.29,62.96,63.23,103200.0,55.6769,55.9332,55.6416,55.8802,103200.0
2007-05-24 11:00:00,63.23,63.45,63.11,63.12,80700.0,55.8802,56.0746,55.7741,55.783,80700.0
2007-05-24 11:30:00,63.13,63.3,63.07,63.19,55200.0,55.7918,55.942,55.7388,55.8448,55200.0
2007-05-24 12:00:00,63.22,63.25,63.05,63.05,42500.0,55.8713,55.8979,55.7211,55.7211,42500.0
2007-05-24 12:30:00,63.05,63.13,62.81,63.11,53700.0,55.7211,55.7918,55.509,55.7741,53700.0
2007-05-24 13:00:00,63.13,63.22,62.92,63.1,57700.0,55.7918,55.8713,55.6062,55.7653,57700.0
2007-05-24 13:30:00,63.1,63.26,62.97,63.26,60800.0,55.7653,55.9067,55.6504,55.9067,60800.0
2007-05-24 14:00:00,63.25,63.47,63.21,63.46,150300.0,55.8979,56.0923,55.8625,56.0834,150300.0
2007-05-24 14:30:00,63.46,63.57,63.33,63.39,88500.0,56.0834,56.1807,55.9686,56.0216,88500.0
2007-05-24 15:00:00,63.37,63.43,63.24,63.32,75800.0,56.0039,56.0569,55.889,55.9597,75800.0
2007-05-24 15:30:00,63.32,63.45,63.25,63.3,119500.0,55.9597,56.0746,55.8979,55.942,119500.0
2007-05-25 09:30:00,63.37,63.84,63.37,63.72,73400.0,56.0039,56.4193,56.0039,56.3132,73400.0
2007-05-25 10:00:00,63.69,63.78,63.47,63.48,68000.0,56.2867,56.3662,56.0923,56.1011,68000.0
2007-05-25 10:30:00,63.48,63.65,63.45,63.54,63700.0,56.1011,56.2514,56.0746,56.1541,63700.0
2007-05-25 11:00:00,63.54,63.55,63.43,63.44,52600.0,56.1541,56.163,56.0569,56.0658,52600.0
2007-05-25 11:30:00,63.43,63.58,63.4,63.52,49200.0,56.0569,56.1895,56.0304,56.1365,49200.0
2007-05-25 12:00:00,63.5,63.51,63.11,63.17,51800.0,56.1188,56.1276,55.7741,55.8271,51800.0
2007-05-25 12:30:00,63.19,63.38,63.18,63.36,31600.0,55.8448,56.0127,55.836,55.9951,31600.0
2007-05-25 13:00:00,63.36,63.37,63.25,63.37,43500.0,55.9951,56.0039,55.8979,56.0039,43500.0
2007-05-25 13:30:00,63.37,63.43,63.27,63.35,41300.0,56.0039,56.0569,55.9155,55.9862,41300.0
2007-05-25 14:00:00,63.36,63.38,63.08,63.11,75800.0,55.9951,56.0127,55.7476,55.7741,75800.0
2007-05-25 14:30:00,63.13,63.39,63.12,63.39,51400.0,55.7918,56.0216,55.783,56.0216,51400.0
2007-05-25 15:00:00,63.36,63.52,63.36,63.51,66700.0,55.9951,56.1365,55.9951,56.1276,66700.0
2007-05-25 15:30:00,63.5,63.53,63.36,63.4,88800.0,56.1188,56.1453,55.9951,56.0304,88800.0
2007-05-29 09:30:00,63.39,63.97,63.05,63.31,102200.0,56.0216,56.5342,55.7211,55.9509,102200.0
2007-05-29 10:00:00,63.33,63.65,63.17,63.65,69400.0,55.9686,56.2514,55.8271,56.2514,69400.0
2007-05-29 10:30:00,63.65,63.69,63.22,63.25,54700.0,56.2514,56.2867,55.8713,55.8979,54700.0
2007-05-29 11:00:00,63.25,63.36,63.24,63.25,37800.0,55.8979,55.9951,55.889,55.8979,37800.0
2007-05-29 11:30:00,63.26,63.26,62.92,62.92,57500.0,55.9067,55.9067,55.6062,55.6062,57500.0
2007-05-29 12:00:00,62.92,63.17,62.91,63.13,32300.0,55.6062,55.8271,55.5974,55.7918,32300.0
2007-05-29 12:30:00,63.1,63.39,63.0,63.24,46500.0,55.7653,56.0216,55.6769,55.889,46500.0
2007-05-29 13:00:00,63.25,63.25,62.94,63.01,28000.0,55.8979,55.8979,55.6239,55.6857,28000.0
2007-05-29 13:30:00,63.01,63.36,62.96,63.21,53500.0,55.6857,55.9951,55.6416,55.8625,53500.0
2007-05-29 14:00:00,63.2,63.33,63.13,63.24,58200.0,55.8537,55.9686,55.7918,55.889,58200.0
2007-05-29 14:30:00,63.25,63.47,63.23,63.37,75100.0,55.8979,56.0923,55.8802,56.0039,75100.0
2007-05-29 15:00:00,63.36,63.52,63.36,63.39,64900.0,55.9951,56.1365,55.9951,56.0216,64900.0
2007-05-29 15:30:00,63.41,63.47,63.22,63.3,190600.0,56.0393,56.0923,55.8713,55.942,190600.0
2007-05-30 09:30:00,63.3,63.92,63.21,63.43,69100.0,55.942,56.49,55.8625,56.0569,69100.0
2007-05-30 10:00:00,63.4,63.4,63.1,63.12,46700.0,56.0304,56.0304,55.7653,55.783,46700.0
2007-05-30 10:30:00,63.12,63.16,63.0,63.1,93300.0,55.783,55.8183,55.6769,55.7653,93300.0
2007-05-30 11:00:00,63.09,63.28,63.05,63.18,117700.0,55.7564,55.9244,55.7211,55.836,117700.0
2007-05-30 11:30:00,63.18,63.21,63.08,63.08,53400.0,55.836,55.8625,55.7476,55.7476,53400.0
2007-05-30 12:00:00,63.08,63.12,62.94,63.12,66600.0,55.7476,55.783,55.6239,55.783,66600.0
2007-05-30 12:30:00,63.12,63.29,63.08,63.18,89400.0,55.783,55.9332,55.7476,55.836,89400.0
2007-05-30 13:00:00,63.2,63.2,63.12,63.15,105700.0,55.8537,55.8537,55.783,55.8095,105700.0
2007-05-30 13:30:00,63.15,63.24,63.09,63.21,56000.0,55.8095,55.889,55.7564,55.8625,56000.0
2007-05-30 14:00:00,63.22,63.28,63.05,63.2,138300.0,55.8713,55.9244,55.7211,55.8537,138300.0
2007-05-30 14:30:00,63.21,63.24,63.15,63.2,65200.0,55.8625,55.889,55.8095,55.8537,65200.0
2007-05-30 15:00:00,63.21,63.23,63.1,63.15,125600.0,55.8625,55.8802,55.7653,55.8095,125600.0
2007-05-30 15:30:00,63.15,63.16,62.78,63.0,333900.0,55.8095,55.8183,55.4825,55.6769,333900.0
2007-05-31 09:30:00,63.19,63.34,62.87,62.9,111000.0,55.8448,55.9774,55.562,55.5885,111000.0
2007-05-31 10:00:00,62.89,62.95,62.68,62.87,362500.0,55.5797,55.6327,55.3941,55.562,362500.0
2007-05-31 10:30:00,62.86,62.87,62.71,62.73,62600.0,55.5532,55.562,55.4206,55.4383,62600.0
2007-05-31 11:00:00,62.73,62.73,62.46,62.51,123100.0,55.4383,55.4383,55.1997,55.2439,123100.0
2007-05-31 11:30:00,62.5,62.61,62.48,62.5,56000.0,55.235,55.3322,55.2174,55.235,56000.0
2007-05-31 12:00:00,62.5,62.66,62.5,62.6,66300.0,55.235,55.3764,55.235,55.3234,66300.0
2007-05-31 12:30:00,62.6,62.62,62.4,62.4,112100.0,55.3234,55.3411,55.1467,55.1467,112100.0
2007-05-31 13:00:00,62.4,62.46,61.77,62.01,240600.0,55.1467,55.1997,54.5899,54.802,240600.0
2007-05-31 13:30:00,62.01,62.12,61.93,62.02,110000.0,54.802,54.8992,54.7313,54.8108,110000.0
2007-05-31 14:00:00,62.01,62.13,61.98,62.04,141000.0,54.802,54.908,54.7755,54.8285,141000.0
2007-05-31 14:30:00,62.06,62.19,62.02,62.04,117800.0,54.8462,54.9611,54.8108,54.8285,117800.0
2007-05-31 15:00:00,62.04,62.08,61.94,62.06,159900.0,54.8285,54.8639,54.7401,54.8462,159900.0
2007-05-31 15:30:00,62.06,62.29,62.03,62.05,227500.0,54.8462,55.0494,54.8197,54.8373,227500.0
2007-06-01 09:30:00,62.28,62.71,62.13,62.35,143600.0,55.0406,55.4206,54.908,55.1025,143600.0
2007-06-01 10:00:00,62.35,62.59,62.05,62.21,138800.0,55.1025,55.3146,54.8373,54.9787,138800.0
2007-06-01 10:30:00,62.2,62.22,61.92,61.97,123500.0,54.9699,54.9876,54.7224,54.7666,123500.0
2007-06-01 11:00:00,61.97,62.16,61.93,62.04,106600.0,54.7666,54.9346,54.7313,54.8285,106600.0
2007-06-01 11:30:00,62.05,62.55,62.04,62.51,96500.0,54.8373,55.2792,54.8285,55.2439,96500.0
2007-06-01 12:00:00,62.52,62.64,62.48,62.56,71500.0,55.2527,55.3588,55.2174,55.2881,71500.0
2007-06-01 12:30:00,62.56,62.64,62.54,62.64,61900.0,55.2881,55.3588,55.2704,55.3588,61900.0
2007-06-01 13:00:00,62.65,62.96,62.65,62.76,71200.0,55.3676,55.6416,55.3676,55.4648,71200.0
2007-06-01 13:30:00,62.76,62.98,62.74,62.83,50500.0,55.4648,55.6592,55.4471,55.5267,50500.0
2007-06-01 14:00:00,62.82,63.0,62.81,62.96,75700.0,55.5178,55.6769,55.509,55.6416,75700.0
2007-06-01 14:30:00,62.96,63.04,62.89,62.97,127400.0,55.6416,55.7123,55.5797,55.6504,127400.0
2007-06-01 15:00:00,62.97,63.06,62.92,63.05,123500.0,55.6504,55.7299,55.6062,55.7211,123500.0
2007-06-01 15:30:00,63.05,63.05,62.92,63.0,171700.0,55.7211,55.7211,55.6062,55.6769,171700.0
2007-06-04 09:30:00,62.9,63.36,62.83,62.96,101100.0,55.5885,55.9951,55.5267,55.6416,101100.0
2007-06-04 10:00:00,62.96,63.12,62.89,62.94,110100.0,55.6416,55.783,55.5797,55.6239,110100.0
2007-06-04 10:30:00,62.94,63.23,62.83,63.2,77800.0,55.6239,55.8802,55.5267,55.8537,77800.0
2007-06-04 11:00:00,63.2,63.24,62.96,63.03,77500.0,55.8537,55.889,55.6416,55.7034,77500.0
2007-06-04 11:30:00,63.03,63.24,63.0,63.0,64400.0,55.7034,55.889,55.6769,55.6769,64400.0
2007-06-04 12:00:00,63.0,63.37,62.99,63.34,114200.0,55.6769,56.0039,55.6681,55.9774,114200.0
2007-06-04 12:30:00,63.35,63.35,63.09,63.21,55800.0,55.9862,55.9862,55.7564,55.8625,55800.0
2007-06-04 13:00:00,63.22,63.23,63.14,63.21,51100.0,55.8713,55.8802,55.8006,55.8625,51100.0
2007-06-04 13:30:00,63.2,63.27,63.14,63.24,55100.0,55.8537,55.9155,55.8006,55.889,55100.0
2007-06-04 14:00:00,63.22,63.23,63.04,63.16,103100.0,55.8713,55.8802,55.7123,55.8183,103100.0
2007-06-04 14:30:00,63.15,63.43,63.15,63.34,93100.0,55.8095,56.0569,55.8095,55.9774,93100.0
2007-06-04 15:00:00,63.34,63.56,63.26,63.43,122500.0,55.9774,56.1718,55.9067,56.0569,122500.0
2007-06-04 15:30:00,63.43,63.61,63.4,63.53,198200.0,56.0569,56.216,56.0304,56.1453,198200.0
2007-06-05 09:30:00,63.53,63.88,63.27,63.33,132000.0,56.1453,56.4546,55.9155,55.9686,132000.0
2007-06-05 10:00:00,63.33,63.5,62.74,63.12,168300.0,55.9686,56.1188,55.4471,55.783,168300.0
2007-06-05 10:30:00,63.12,63.39,63.09,63.23,96500.0,55.783,56.0216,55.7564,55.8802,96500.0
2007-06-05 11:00:00,63.21,63.21,62.76,62.76,91800.0,55.8625,55.8625,55.4648,55.4648,91800.0
2007-06-05 11:30:00,62.76,62.85,62.65,62.84,107100.0,55.4648,55.5443,55.3676,55.5355,107100.0
2007-06-05 12:00:00,62.82,62.88,62.61,62.66,172900.0,55.5178,55.5709,55.3322,55.3764,172900.0
2007-06-05 12:30:00,62.66,62.76,62.64,62.75,154300.0,55.3764,55.4648,55.3588,55.456,154300.0
2007-06-05 13:00:00,62.75,63.14,62.73,63.14,129900.0,55.456,55.8006,55.4383,55.8006,129900.0
2007-06-05 13:30:00,63.13,63.3,63.1,63.29,102600.0,55.7918,55.942,55.7653,55.9332,102600.0
2007-06-05 14:00:00,63.28,63.28,63.02,63.08,51500.0,55.9244,55.9244,55.6946,55.7476,51500.0
2007-06-05 14:30:00,63.1,63.18,63.08,63.12,40900.0,55.7653,55.836,55.7476,55.783,40900.0
2007-06-05 15:00:00,63.12,63.33,63.09,63.29,94500.0,55.783,55.9686,55.7564,55.9332,94500.0
2007-06-05 15:30:00,63.29,63.33,63.16,63.22,201300.0,55.9332,55.9686,55.8183,55.8713,201300.0
2007-06-06 09:30:00,63.34,63.69,62.67,62.99,177700.0,55.9774,56.2867,55.3853,55.6681,177700.0
2007-06-06 10:00:00,62.99,63.0,62.75,62.95,61800.0,55.6681,55.6769,55.456,55.6327,61800.0
2007-06-06 10:30:00,62.96,63.0,62.46,62.64,59900.0,55.6416,55.6769,55.1997,55.3588,59900.0
2007-06-06 11:00:00,62.64,62.7,62.19,62.19,63900.0,55.3588,55.4118,54.9611,54.9611,63900.0
2007-06-06 11:30:00,62.23,62.28,62.03,62.28,48900.0,54.9964,55.0406,54.8197,55.0406,48900.0
2007-06-06 12:00:00,62.29,62.55,62.27,62.45,47100.0,55.0494,55.2792,55.0318,55.1908,47100.0
2007-06-06 12:30:00,62.45,62.58,62.42,62.53,30200.0,55.1908,55.3057,55.1643,55.2615,30200.0
2007-06-06 13:00:00,62.54,62.7,62.45,62.63,52000.0,55.2704,55.4118,55.1908,55.3499,52000.0
2007-06-06 13:30:00,62.63,62.67,62.54,62.65,42500.0,55.3499,55.3853,55.2704,55.3676,42500.0
2007-06-06 14:00:00,62.64,62.71,62.58,62.62,52800.0,55.3588,55.4206,55.3057,55.3411,52800.0
2007-06-06 14:30:00,62.62,62.63,62.5,62.63,63600.0,55.3411,55.3499,55.235,55.3499,63600.0
2007-06-06 15:00:00,62.6,62.62,62.35,62.35,120900.0,55.3234,55.3411,55.1025,55.1025,120900.0
2007-06-06 15:30:00,62.34,62.48,62.29,62.39,108600.0,55.0936,55.2174,55.0494,55.1378,108600.0
2007-06-07 09:30:00,62.4,62.78,62.23,62.6,113200.0,55.1467,55.4825,54.9964,55.3234,113200.0
2007-06-07 10:00:00,62.6,62.81,62.56,62.66,117000.0,55.3234,55.509,55.2881,55.3764,117000.0
2007-06-07 10:30:00,62.69,62.81,62.66,62.78,61900.0,55.4029,55.509,55.3764,55.4825,61900.0
2007-06-07 11:00:00,62.76,63.0,62.64,62.99,254500.0,55.4648,55.6769,55.3588,55.6681,254500.0
2007-06-07 11:30:00,63.01,63.01,62.75,62.79,44300.0,55.6857,55.6857,55.456,55.4913,44300.0
2007-06-07 12:00:00,62.77,62.9,62.74,62.87,78000.0,55.4736,55.5885,55.4471,55.562,78000.0
2007-06-07 12:30:00,62.84,62.88,62.69,62.82,74500.0,55.5355,55.5709,55.4029,55.5178,74500.0
2007-06-07 13:00:00,62.83,62.95,62.74,62.9,105300.0,55.5267,55.6327,55.4471,55.5885,105300.0
2007-06-07 13:30:00,62.91,62.94,62.74,62.84,124300.0,55.5974,55.6239,55.4471,55.5355,124300.0
2007-06-07 14:00:00,62.81,62.98,62.81,62.88,131600.0,55.509,55.6592,55.509,55.5709,131600.0
2007-06-07 14:30:00,62.88,63.12,62.73,62.96,113900.0,55.5709,55.783,55.4383,55.6416,113900.0
2007-06-07 15:00:00,62.96,63.03,62.82,62.98,143900.0,55.6416,55.7034,55.5178,55.6592,143900.0
2007-06-07 15:30:00,62.99,63.25,62.69,62.7,343500.0,55.6681,55.8979,55.4029,55.4118,343500.0
2007-06-08 09:30:00,62.66,63.09,62.66,63.0,144300.0,55.3764,55.7564,55.3764,55.6769,144300.0
2007-06-08 10:00:00,63.0,63.06,62.81,62.83,210200.0,55.6769,55.7299,55.509,55.5267,210200.0
2007-06-08 10:30:00,62.83,62.97,62.72,62.78,105300.0,55.5267,55.6504,55.4295,55.4825,105300.0
2007-06-08 11:00:00,62.76,62.9,62.65,62.84,104000.0,55.4648,55.5885,55.3676,55.5355,104000.0
2007-06-08 11:30:00,62.84,62.86,62.66,62.69,76000.0,55.5355,55.5532,55.3764,55.4029,76000.0
2007-06-08 12:00:00,62.68,62.71,62.36,62.45,112300.0,55.3941,55.4206,55.1113,55.1908,112300.0
2007-06-08 12:30:00,62.47,62.5,61.79,62.05,148400.0,55.2085,55.235,54.6076,54.8373,148400.0
2007-06-08 13:00:00,62.07,62.23,62.01,62.23,47200.0,54.855,54.9964,54.802,54.9964,47200.0
2007-06-08 13:30:00,62.2,62.51,62.09,62.47,51800.0,54.9699,55.2439,54.8727,55.2085,51800.0
2007-06-08 14:00:00,62.48,62.77,62.47,62.69,47800.0,55.2174,55.4736,55.2085,55.4029,47800.0
2007-06-08 14:30:00,62.65,62.87,62.64,62.8,112500.0,55.3676,55.562,55.3588,55.5002,112500.0
2007-06-08 15:00:00,62.79,63.11,62.72,62.96,157400.0,55.4913,55.7741,55.4295,55.6416,157400.0
2007-06-08 15:30:00,62.96,63.12,62.88,63.05,87900.0,55.6416,55.783,55.5709,55.7211,87900.0
2007-06-11 09:30:00,63.11,63.11,62.67,62.7,91800.0,55.7741,55.7741,55.3853,55.4118,91800.0
2007-06-11 10:00:00,62.7,62.88,62.67,62.84,59400.0,55.4118,55.5709,55.3853,55.5355,59400.0
2007-06-11 10:30:00,62.8,63.21,62.76,62.98,86200.0,55.5002,55.8625,55.4648,55.6592,86200.0
2007-06-11 11:00:00,62.99,63.05,62.66,62.95,108100.0,55.6681,55.7211,55.3764,55.6327,108100.0
2007-06-11 11:30:00,62.94,63.12,62.83,63.09,28000.0,55.6239,55.783,55.5267,55.7564,28000.0
2007-06-11 12:00:00,63.12,63.33,63.0,63.33,37000.0,55.783,55.9686,55.6769,55.9686,37000.0
2007-06-11 12:30:00,63.3,63.49,63.23,63.41,36600.0,55.942,56.11,55.8802,56.0393,36600.0
2007-06-11 13:00:00,63.42,63.43,63.21,63.41,63600.0,56.0481,56.0569,55.8625,56.0393,63600.0
2007-06-11 13:30:00,63.41,63.41,63.32,63.35,26000.0,56.0393,56.0393,55.9597,55.9862,26000.0
2007-06-11 14:00:00,63.35,63.45,63.28,63.37,55100.0,55.9862,56.0746,55.9244,56.0039,55100.0
2007-06-11 14:30:00,63.37,63.5,63.33,63.47,35100.0,56.0039,56.1188,55.9686,56.0923,35100.0
2007-06-11 15:00:00,63.45,63.47,63.34,63.47,56100.0,56.0746,56.0923,55.9774,56.0923,56100.0
2007-06-11 15:30:00,63.46,63.5,63.27,63.31,142400.0,56.0834,56.1188,55.9155,55.9509,142400.0
2007-06-12 09:30:00,63.2,63.2,62.86,63.01,125800.0,55.8537,55.8537,55.5532,55.6857,125800.0
2007-06-12 10:00:00,62.99,63.11,62.87,62.96,75200.0,55.6681,55.7741,55.562,55.6416,75200.0
2007-06-12 10:30:00,62.97,63.08,62.91,62.94,48400.0,55.6504,55.7476,55.5974,55.6239,48400.0
2007-06-12 11:00:00,62.93,63.09,62.92,62.95,53500.0,55.615,55.7564,55.6062,55.6327,53500.0
2007-06-12 11:30:00,62.94,63.13,62.92,63.11,44000.0,55.6239,55.7918,55.6062,55.7741,44000.0
2007-06-12 12:00:00,63.1,63.11,62.95,63.09,32500.0,55.7653,55.7741,55.6327,55.7564,32500.0
2007-06-12 12:30:00,63.1,63.12,62.95,63.0,31500.0,55.7653,55.783,55.6327,55.6769,31500.0
2007-06-12 13:00:00,63.0,63.2,62.93,63.07,95100.0,55.6769,55.8537,55.615,55.7388,95100.0
2007-06-12 13:30:00,63.07,63.14,63.02,63.11,54600.0,55.7388,55.8006,55.6946,55.7741,54600.0
2007-06-12 14:00:00,63.12,63.39,63.1,63.34,55700.0,55.783,56.0216,55.7653,55.9774,55700.0
2007-06-12 14:30:00,63.34,63.45,63.05,63.09,79300.0,55.9774,56.0746,55.7211,55.7564,79300.0
2007-06-12 15:00:00,63.09,63.2,62.66,62.79,172500.0,55.7564,55.8537,55.3764,55.4913,172500.0
2007-06-12 15:30:00,62.76,62.86,62.56,62.6,129200.0,55.4648,55.5532,55.2881,55.3234,129200.0
2007-06-13 09:30:00,62.57,62.57,60.62,60.8,687600.0,55.2969,55.2969,53.5736,53.7326,687600.0
2007-06-13 10:00:00,60.8,61.62,60.52,61.45,482000.0,53.7326,54.4573,53.4852,54.3071,482000.0
2007-06-13 10:30:00,61.46,61.59,61.22,61.43,194800.0,54.3159,54.4308,54.1038,54.2894,194800.0
2007-06-13 11:00:00,61.43,61.44,61.08,61.08,176400.0,54.2894,54.2982,53.9801,53.9801,176400.0
2007-06-13 11:30:00,61.08,61.39,61.07,61.37,228300.0,53.9801,54.2541,53.9713,54.2364,228300.0
2007-06-13 12:00:00,61.37,61.45,61.22,61.22,160400.0,54.2364,54.3071,54.1038,54.1038,160400.0
2007-06-13 12:30:00,61.22,61.37,61.19,61.21,111500.0,54.1038,54.2364,54.0773,54.095,111500.0
2007-06-13 13:00:00,61.2,61.29,61.15,61.21,182200.0,54.0861,54.1657,54.042,54.095,182200.0
2007-06-13 13:30:00,61.25,61.34,61.17,61.25,102500.0,54.1303,54.2099,54.0596,54.1303,102500.0
2007-06-13 14:00:00,61.33,61.77,61.33,61.62,262900.0,54.201,54.5899,54.201,54.4573,262900.0
2007-06-13 14:30:00,61.62,61.77,61.61,61.75,166100.0,54.4573,54.5899,54.4485,54.5722,166100.0
2007-06-13 15:00:00,61.75,61.82,61.23,61.29,249400.0,54.5722,54.6341,54.1127,54.1657,249400.0
2007-06-13 15:30:00,61.32,61.6,61.12,61.44,394400.0,54.1922,54.4396,54.0154,54.2982,394400.0
2007-06-14 09:30:00,61.42,61.86,60.85,61.38,130900.0,54.2806,54.6694,53.7768,54.2452,130900.0
2007-06-14 10:00:00,61.39,61.5,61.02,61.4,100100.0,54.2541,54.3513,53.9271,54.2629,100100.0
2007-06-14 10:30:00,61.4,61.5,61.12,61.28,60000.0,54.2629,54.3513,54.0154,54.1568,60000.0
2007-06-14 11:00:00,61.3,61.35,60.98,61.02,81200.0,54.1745,54.2187,53.8917,53.9271,81200.0
2007-06-14 11:30:00,61.03,61.07,60.87,60.97,113700.0,53.9359,53.9713,53.7945,53.8829,113700.0
2007-06-14 12:00:00,60.97,60.99,60.57,60.98,116000.0,53.8829,53.9006,53.5294,53.8917,116000.0
2007-06-14 12:30:00,60.99,61.06,60.82,60.89,65600.0,53.9006,53.9624,53.7503,53.8122,65600.0
2007-06-14 13:00:00,60.86,60.97,60.77,60.97,58800.0,53.7857,53.8829,53.7061,53.8829,58800.0
2007-06-14 13:30:00,60.96,61.01,60.87,61.01,60800.0,53.874,53.9182,53.7945,53.9182,60800.0
2007-06-14 14:00:00,61.0,61.04,60.95,61.0,61000.0,53.9094,53.9447,53.8652,53.9094,61000.0
2007-06-14 14:30:00,61.0,61.06,60.99,61.04,72700.0,53.9094,53.9624,53.9006,53.9447,72700.0
2007-06-14 15:00:00,61.04,61.08,60.95,60.95,93600.0,53.9447,53.9801,53.8652,53.8652,93600.0
2007-06-14 15:30:00,60.94,61.02,60.8,60.84,251200.0,53.8564,53.9271,53.7326,53.768,251200.0
2007-06-15 09:30:00,61.3,61.72,60.88,61.21,460800.0,54.1745,54.5457,53.8033,54.095,460800.0
2007-06-15 10:00:00,61.21,61.33,60.99,61.32,98600.0,54.095,54.201,53.9006,54.1922,98600.0
2007-06-15 10:30:00,61.32,61.74,61.31,61.66,143800.0,54.1922,54.5634,54.1834,54.4927,143800.0
2007-06-15 11:00:00,61.66,61.73,61.5,61.54,96600.0,54.4927,54.5545,54.3513,54.3866,96600.0
2007-06-15 11:30:00,61.54,61.54,61.32,61.34,52000.0,54.3866,54.3866,54.1922,54.2099,52000.0
2007-06-15 12:00:00,61.35,61.36,61.17,61.18,50700.0,54.2187,54.2275,54.0596,54.0685,50700.0
2007-06-15 12:30:00,61.18,61.22,60.89,60.9,90200.0,54.0685,54.1038,53.8122,53.821,90200.0
2007-06-15 13:00:00,60.92,60.94,60.85,60.89,59100.0,53.8387,53.8564,53.7768,53.8122,59100.0
2007-06-15 13:30:00,60.9,60.98,60.87,60.98,36400.0,53.821,53.8917,53.7945,53.8917,36400.0
2007-06-15 14:00:00,60.98,60.98,60.85,60.89,51100.0,53.8917,53.8917,53.7768,53.8122,51100.0
2007-06-15 14:30:00,60.89,60.92,59.69,60.0,953700.0,53.8122,53.8387,52.7517,53.0256,953700.0
2007-06-15 15:00:00,60.0,60.54,59.83,60.4,464400.0,53.0256,53.5029,52.8754,53.3791,464400.0
2007-06-15 15:30:00,60.4,60.43,59.92,60.17,679500.0,53.3791,53.4056,52.9549,53.1759,679500.0
2007-06-18 09:30:00,60.77,62.06,60.19,61.0,489900.0,53.7061,54.8462,53.1935,53.9094,489900.0
2007-06-18 10:00:00,61.03,61.7,61.02,61.68,237800.0,53.9359,54.528,53.9271,54.5103,237800.0
2007-06-18 10:30:00,61.68,62.41,61.57,62.04,302600.0,54.5103,55.1555,54.4131,54.8285,302600.0
2007-06-18 11:00:00,62.05,62.62,62.0,62.55,181100.0,54.8373,55.3411,54.7931,55.2792,181100.0
2007-06-18 11:30:00,62.55,63.04,62.55,63.01,135300.0,55.2792,55.7123,55.2792,55.6857,135300.0
2007-06-18 12:00:00,63.0,63.1,62.58,62.71,156500.0,55.6769,55.7653,55.3057,55.4206,156500.0
2007-06-18 12:30:00,62.69,62.96,62.58,62.8,121800.0,55.4029,55.6416,55.3057,55.5002,121800.0
2007-06-18 13:00:00,62.77,62.86,62.72,62.79,81800.0,55.4736,55.5532,55.4295,55.4913,81800.0
2007-06-18 13:30:00,62.8,62.83,62.6,62.78,87900.0,55.5002,55.5267,55.3234,55.4825,87900.0
2007-06-18 14:00:00,62.78,62.86,62.69,62.78,95100.0,55.4825,55.5532,55.4029,55.4825,95100.0
2007-06-18 14:30:00,62.78,62.78,62.6,62.74,85400.0,55.4825,55.4825,55.3234,55.4471,85400.0
2007-06-18 15:00:00,62.71,62.81,62.6,62.8,139600.0,55.4206,55.509,55.3234,55.5002,139600.0
2007-06-18 15:30:00,62.81,62.82,62.37,62.53,268000.0,55.509,55.5178,55.1201,55.2615,268000.0
2007-06-19 09:30:00,62.08,62.76,61.9,62.42,214300.0,54.8639,55.4648,54.7048,55.1643,214300.0
2007-06-19 10:00:00,62.41,62.49,62.03,62.07,122700.0,55.1555,55.2262,54.8197,54.855,122700.0
2007-06-19 10:30:00,62.07,62.09,61.68,61.88,101300.0,54.855,54.8727,54.5103,54.6871,101300.0
2007-06-19 11:00:00,61.89,61.9,61.6,61.88,130500.0,54.6959,54.7048,54.4396,54.6871,130500.0
2007-06-19 11:30:00,61.89,62.0,61.76,61.97,77100.0,54.6959,54.7931,54.581,54.7666,77100.0
2007-06-19 12:00:00,61.97,62.07,61.95,61.96,79500.0,54.7666,54.855,54.749,54.7578,79500.0
2007-06-19 12:30:00,61.97,62.09,61.96,62.03,60800.0,54.7666,54.8727,54.7578,54.8197,60800.0
2007-06-19 13:00:00,62.02,62.21,61.92,62.07,76800.0,54.8108,54.9787,54.7224,54.855,76800.0
2007-06-19 13:30:00,62.07,62.22,62.03,62.15,86300.0,54.855,54.9876,54.8197,54.9257,86300.0
2007-06-19 14:00:00,62.15,62.25,62.03,62.08,80700.0,54.9257,55.0141,54.8197,54.8639,80700.0
2007-06-19 14:30:00,62.08,62.13,62.0,62.04,53500.0,54.8639,54.908,54.7931,54.8285,53500.0
2007-06-19 15:00:00,62.03,62.1,61.91,62.08,101200.0,54.8197,54.8815,54.7136,54.8639,101200.0
2007-06-19 15:30:00,62.08,62.17,61.97,62.16,150500.0,54.8639,54.9434,54.7666,54.9346,150500.0
2007-06-20 09:30:00,62.9,63.8,62.68,63.01,349500.0,55.5885,56.3839,55.3941,55.6857,349500.0
2007-06-20 10:00:00,63.02,63.02,62.18,62.21,160600.0,55.6946,55.6946,54.9522,54.9787,160600.0
2007-06-20 10:30:00,62.22,62.53,62.19,62.4,82100.0,54.9876,55.2615,54.9611,55.1467,82100.0
2007-06-20 11:00:00,62.37,62.69,62.25,62.69,73700.0,55.1201,55.4029,55.0141,55.4029,73700.0
2007-06-20 11:30:00,62.69,62.73,62.14,62.29,69300.0,55.4029,55.4383,54.9169,55.0494,69300.0
2007-06-20 12:00:00,62.26,62.28,62.04,62.04,58600.0,55.0229,55.0406,54.8285,54.8285,58600.0
2007-06-20 12:30:00,62.04,62.11,61.92,61.96,48700.0,54.8285,54.8904,54.7224,54.7578,48700.0
2007-06-20 13:00:00,61.95,61.95,61.75,61.91,50700.0,54.749,54.749,54.5722,54.7136,50700.0
2007-06-20 13:30:00,61.92,62.0,61.77,61.94,61500.0,54.7224,54.7931,54.5899,54.7401,61500.0
2007-06-20 14:00:00,61.94,62.2,61.87,61.87,58900.0,54.7401,54.9699,54.6783,54.6783,58900.0
2007-06-20 14:30:00,61.85,62.05,61.78,61.84,70700.0,54.6606,54.8373,54.5987,54.6517,70700.0
2007-06-20 15:00:00,61.84,61.84,61.5,61.57,122700.0,54.6517,54.6517,54.3513,54.4131,122700.0
2007-06-20 15:30:00,61.57,61.6,61.2,61.22,171800.0,54.4131,54.4396,54.0861,54.1038,171800.0
2007-06-21 09:30:00,61.23,61.53,61.0,61.0,106700.0,54.1127,54.3778,53.9094,53.9094,106700.0
2007-06-21 10:00:00,61.01,61.36,60.94,61.23,120800.0,53.9182,54.2275,53.8564,54.1127,120800.0
2007-06-21 10:30:00,61.25,61.4,61.0,61.33,82900.0,54.1303,54.2629,53.9094,54.201,82900.0
2007-06-21 11:00:00,61.31,61.31,60.95,61.1,62700.0,54.1834,54.1834,53.8652,53.9978,62700.0
2007-06-21 11:30:00,61.08,61.13,60.96,61.07,52300.0,53.9801,54.0243,53.874,53.9713,52300.0
2007-06-21 12:00:00,61.07,61.27,60.98,61.06,65300.0,53.9713,54.148,53.8917,53.9624,65300.0
2007-06-21 12:30:00,61.01,61.12,60.86,60.91,33700.0,53.9182,54.0154,53.7857,53.8299,33700.0
2007-06-21 13:00:00,60.92,61.14,60.92,61.14,53400.0,53.8387,54.0331,53.8387,54.0331,53400.0
2007-06-21 13:30:00,61.13,61.44,61.11,61.43,61400.0,54.0243,54.2982,54.0066,54.2894,61400.0
2007-06-21 14:00:00,61.42,61.53,61.32,61.42,68800.0,54.2806,54.3778,54.1922,54.2806,68800.0
2007-06-21 14:30:00,61.44,61.46,61.13,61.28,75500.0,54.2982,54.3159,54.0243,54.1568,75500.0
2007-06-21 15:00:00,61.31,61.42,61.26,61.31,74200.0,54.1834,54.2806,54.1392,54.1834,74200.0
2007-06-21 15:30:00,61.31,61.57,61.28,61.43,127000.0,54.1834,54.4131,54.1568,54.2894,127000.0
2007-06-22 09:30:00,61.2,61.53,60.85,61.49,88900.0,54.0861,54.3778,53.7768,54.3424,88900.0
2007-06-22 10:00:00,61.43,61.44,61.13,61.35,95500.0,54.2894,54.2982,54.0243,54.2187,95500.0
2007-06-22 10:30:00,61.32,61.4,61.08,61.28,50700.0,54.1922,54.2629,53.9801,54.1568,50700.0
2007-06-22 11:00:00,61.28,61.39,61.2,61.34,42400.0,54.1568,54.2541,54.0861,54.2099,42400.0
2007-06-22 11:30:00,61.34,61.45,61.2,61.27,34900.0,54.2099,54.3071,54.0861,54.148,34900.0
2007-06-22 12:00:00,61.27,61.27,60.88,60.88,102000.0,54.148,54.148,53.8033,53.8033,102000.0
2007-06-22 12:30:00,60.91,61.15,60.79,61.07,55500.0,53.8299,54.042,53.7238,53.9713,55500.0
2007-06-22 13:00:00,61.08,61.31,60.95,61.23,62400.0,53.9801,54.1834,53.8652,54.1127,62400.0
2007-06-22 13:30:00,61.22,61.26,61.09,61.14,37600.0,54.1038,54.1392,53.9889,54.0331,37600.0
2007-06-22 14:00:00,61.14,61.17,60.98,61.14,55800.0,54.0331,54.0596,53.8917,54.0331,55800.0
2007-06-22 14:30:00,61.15,61.24,60.98,61.15,74700.0,54.042,54.1215,53.8917,54.042,74700.0
2007-06-22 15:00:00,61.16,61.39,61.06,61.16,80700.0,54.0508,54.2541,53.9624,54.0508,80700.0
2007-06-22 15:30:00,61.18,61.23,60.88,61.06,160200.0,54.0685,54.1127,53.8033,53.9624,160200.0
2007-06-25 09:30:00,61.5,61.96,61.5,61.92,130400.0,54.3513,54.7578,54.3513,54.7224,130400.0
2007-06-25 10:00:00,61.88,62.29,61.82,62.19,76500.0,54.6871,55.0494,54.6341,54.9611,76500.0
2007-06-25 10:30:00,62.16,62.51,62.07,62.51,88600.0,54.9346,55.2439,54.855,55.2439,88600.0
2007-06-25 11:00:00,62.49,62.53,62.05,62.07,101200.0,55.2262,55.2615,54.8373,54.855,101200.0
2007-06-25 11:30:00,62.08,62.09,61.79,61.83,69300.0,54.8639,54.8727,54.6076,54.6429,69300.0
2007-06-25 12:00:00,61.83,62.05,61.83,61.93,46600.0,54.6429,54.8373,54.6429,54.7313,46600.0
2007-06-25 12:30:00,61.93,61.98,61.81,61.88,53700.0,54.7313,54.7755,54.6252,54.6871,53700.0
2007-06-25 13:00:00,61.88,61.97,61.8,61.93,48300.0,54.6871,54.7666,54.6164,54.7313,48300.0
2007-06-25 13:30:00,61.93,62.06,61.87,62.05,78100.0,54.7313,54.8462,54.6783,54.8373,78100.0
2007-06-25 14:00:00,62.04,62.04,61.85,61.86,92800.0,54.8285,54.8285,54.6606,54.6694,92800.0
2007-06-25 14:30:00,61.83,61.84,61.6,61.64,178200.0,54.6429,54.6517,54.4396,54.475,178200.0
2007-06-25 15:00:00,61.63,61.63,61.42,61.53,112400.0,54.4662,54.4662,54.2806,54.3778,112400.0
2007-06-25 15:30:00,61.52,61.71,61.52,61.69,172400.0,54.3689,54.5369,54.3689,54.5192,172400.0
2007-06-26 09:30:00,61.64,61.96,61.43,61.8,94800.0,54.475,54.7578,54.2894,54.6164,94800.0
2007-06-26 10:00:00,61.81,61.96,61.48,61.48,67400.0,54.6252,54.7578,54.3336,54.3336,67400.0
2007-06-26 10:30:00,61.47,61.77,61.39,61.4,99400.0,54.3248,54.5899,54.2541,54.2629,99400.0
2007-06-26 11:00:00,61.4,61.61,61.33,61.56,89500.0,54.2629,54.4485,54.201,54.4043,89500.0
2007-06-26 11:30:00,61.55,61.71,61.55,61.68,67200.0,54.3955,54.5369,54.3955,54.5103,67200.0
2007-06-26 12:00:00,61.66,61.91,61.59,61.88,66500.0,54.4927,54.7136,54.4308,54.6871,66500.0
2007-06-26 12:30:00,61.9,61.9,61.61,61.61,56100.0,54.7048,54.7048,54.4485,54.4485,56100.0
2007-06-26 13:00:00,61.63,61.77,61.47,61.57,75400.0,54.4662,54.5899,54.3248,54.4131,75400.0
2007-06-26 13:30:00,61.57,61.63,61.38,61.59,94500.0,54.4131,54.4662,54.2452,54.4308,94500.0
2007-06-26 14:00:00,61.58,61.61,61.45,61.53,137200.0,54.422,54.4485,54.3071,54.3778,137200.0
2007-06-26 14:30:00,61.51,61.55,61.37,61.41,81200.0,54.3601,54.3955,54.2364,54.2717,81200.0
2007-06-26 15:00:00,61.39,61.44,61.31,61.38,108900.0,54.2541,54.2982,54.1834,54.2452,108900.0
2007-06-26 15:30:00,61.39,61.4,61.1,61.2,239200.0,54.2541,54.2629,53.9978,54.0861,239200.0
2007-06-27 09:30:00,60.96,61.61,60.78,61.5,111600.0,53.874,54.4485,53.715,54.3513,111600.0
2007-06-27 10:00:00,61.5,61.93,61.5,61.84,142700.0,54.3513,54.7313,54.3513,54.6517,142700.0
2007-06-27 10:30:00,61.84,61.84,61.63,61.64,121000.0,54.6517,54.6517,54.4662,54.475,121000.0
2007-06-27 11:00:00,61.63,61.76,61.43,61.61,180200.0,54.4662,54.581,54.2894,54.4485,180200.0
2007-06-27 11:30:00,61.6,61.81,61.58,61.74,71400.0,54.4396,54.6252,54.422,54.5634,71400.0
2007-06-27 12:00:00,61.74,61.95,61.6,61.67,94300.0,54.5634,54.749,54.4396,54.5015,94300.0
2007-06-27 12:30:00,61.65,61.92,61.65,61.85,62000.0,54.4838,54.7224,54.4838,54.6606,62000.0
2007-06-27 13:00:00,61.85,61.87,61.6,61.66,71900.0,54.6606,54.6783,54.4396,54.4927,71900.0
2007-06-27 13:30:00,61.66,61.67,61.53,61.64,85000.0,54.4927,54.5015,54.3778,54.475,85000.0
2007-06-27 14:00:00,61.64,61.83,61.63,61.77,75800.0,54.475,54.6429,54.4662,54.5899,75800.0
2007-06-27 14:30:00,61.76,61.79,61.69,61.7,109200.0,54.581,54.6076,54.5192,54.528,109200.0
2007-06-27 15:00:00,61.7,61.74,61.5,61.74,186700.0,54.528,54.5634,54.3513,54.5634,186700.0
2007-06-27 15:30:00,61.74,61.93,61.71,61.9,200000.0,54.5634,54.7313,54.5369,54.7048,200000.0
2007-06-28 09:30:00,61.9,62.09,61.6,61.91,60500.0,54.7048,54.8727,54.4396,54.7136,60500.0
2007-06-28 10:00:00,61.97,62.14,61.91,62.05,51700.0,54.7666,54.9169,54.7136,54.8373,51700.0
2007-06-28 10:30:00,62.05,62.13,61.9,62.03,46900.0,54.8373,54.908,54.7048,54.8197,46900.0
2007-06-28 11:00:00,62.04,62.11,61.8,61.86,49600.0,54.8285,54.8904,54.6164,54.6694,49600.0
2007-06-28 11:30:00,61.88,61.92,61.77,61.9,45000.0,54.6871,54.7224,54.5899,54.7048,45000.0
2007-06-28 12:00:00,61.91,61.95,61.88,61.92,24000.0,54.7136,54.749,54.6871,54.7224,24000.0
2007-06-28 12:30:00,61.92,62.26,61.91,62.22,47800.0,54.7224,55.0229,54.7136,54.9876,47800.0
2007-06-28 13:00:00,62.22,62.42,62.09,62.4,53100.0,54.9876,55.1643,54.8727,55.1467,53100.0
2007-06-28 13:30:00,62.42,62.47,62.16,62.21,71500.0,55.1643,55.2085,54.9346,54.9787,71500.0
2007-06-28 14:00:00,62.2,62.6,62.12,62.41,99100.0,54.9699,55.3234,54.8992,55.1555,99100.0
2007-06-28 14:30:00,62.41,62.55,62.15,62.41,114600.0,55.1555,55.2792,54.9257,55.1555,114600.0
2007-06-28 15:00:00,62.41,62.42,62.12,62.19,157800.0,55.1555,55.1643,54.8992,54.9611,157800.0
2007-06-28 15:30:00,62.21,62.23,61.91,61.93,191100.0,54.9787,54.9964,54.7136,54.7313,191100.0
2007-06-29 09:30:00,62.0,62.08,61.67,61.99,57700.0,54.7931,54.8639,54.5015,54.7843,57700.0
2007-06-29 10:00:00,62.03,62.21,61.92,61.98,43300.0,54.8197,54.9787,54.7224,54.7755,43300.0
2007-06-29 10:30:00,62.01,62.01,61.89,61.9,39200.0,54.802,54.802,54.6959,54.7048,39200.0
2007-06-29 11:00:00,61.9,61.9,61.48,61.6,61900.0,54.7048,54.7048,54.3336,54.4396,61900.0
2007-06-29 11:30:00,61.57,61.62,61.04,61.09,47800.0,54.4131,54.4573,53.9447,53.9889,47800.0
2007-06-29 12:00:00,61.08,61.15,60.75,60.86,56400.0,53.9801,54.042,53.6884,53.7857,56400.0
2007-06-29 12:30:00,60.86,60.92,60.71,60.91,81000.0,53.7857,53.8387,53.6531,53.8299,81000.0
2007-06-29 13:00:00,60.91,61.25,60.9,61.23,88600.0,53.8299,54.1303,53.821,54.1127,88600.0
2007-06-29 13:30:00,61.23,61.34,61.05,61.08,133300.0,54.1127,54.2099,53.9536,53.9801,133300.0
2007-06-29 14:00:00,61.07,61.11,60.81,60.89,93100.0,53.9713,54.0066,53.7415,53.8122,93100.0
2007-06-29 14:30:00,60.87,61.06,60.82,60.99,48700.0,53.7945,53.9624,53.7503,53.9006,48700.0
2007-06-29 15:00:00,61.0,61.07,60.68,60.68,157100.0,53.9094,53.9713,53.6266,53.6266,157100.0
2007-06-29 15:30:00,60.68,61.1,60.6,60.86,163600.0,53.6266,53.9978,53.5559,53.7857,163600.0
2007-07-02 09:30:00,61.37,62.17,61.3,62.13,137600.0,54.2364,54.9434,54.1745,54.908,137600.0
2007-07-02 10:00:00,62.15,62.37,62.13,62.3,118400.0,54.9257,55.1201,54.908,55.0583,118400.0
2007-07-02 10:30:00,62.3,62.56,62.29,62.46,82500.0,55.0583,55.2881,55.0494,55.1997,82500.0
2007-07-02 11:00:00,62.45,62.53,62.41,62.5,87400.0,55.1908,55.2615,55.1555,55.235,87400.0
2007-07-02 11:30:00,62.47,62.6,62.47,62.53,74500.0,55.2085,55.3234,55.2085,55.2615,74500.0
2007-07-02 12:00:00,62.52,62.6,62.39,62.39,69900.0,55.2527,55.3234,55.1378,55.1378,69900.0
2007-07-02 12:30:00,62.39,62.39,62.18,62.18,52500.0,55.1378,55.1378,54.9522,54.9522,52500.0
2007-07-02 13:00:00,62.2,62.28,62.18,62.23,48000.0,54.9699,55.0406,54.9522,54.9964,48000.0
2007-07-02 13:30:00,62.21,62.42,62.18,62.33,50500.0,54.9787,55.1643,54.9522,55.0848,50500.0
2007-07-02 14:00:00,62.34,62.59,62.32,62.5,63200.0,55.0936,55.3146,55.076,55.235,63200.0
2007-07-02 14:30:00,62.49,62.6,62.46,62.55,63200.0,55.2262,55.3234,55.1997,55.2792,63200.0
2007-07-02 15:00:00,62.56,62.63,62.49,62.59,93100.0,55.2881,55.3499,55.2262,55.3146,93100.0
2007-07-02 15:30:00,62.6,62.8,62.53,62.76,196500.0,55.3234,55.5002,55.2615,55.4648,196500.0
2007-07-03 09:30:00,63.24,63.86,63.0,63.35,128600.0,55.889,56.4369,55.6769,55.9862,128600.0
2007-07-03 10:00:00,63.33,63.35,62.97,63.08,135300.0,55.9686,55.9862,55.6504,55.7476,135300.0
2007-07-03 10:30:00,63.07,63.07,62.95,62.96,128600.0,55.7388,55.7388,55.6327,55.6416,128600.0
2007-07-03 11:00:00,62.96,63.07,62.95,63.0,51300.0,55.6416,55.7388,55.6327,55.6769,51300.0
2007-07-03 11:30:00,63.0,63.06,62.87,62.98,103800.0,55.6769,55.7299,55.562,55.6592,103800.0
2007-07-03 12:00:00,62.98,63.02,62.92,62.98,71700.0,55.6592,55.6946,55.6062,55.6592,71700.0
2007-07-03 12:30:00,62.97,63.2,62.97,63.08,168700.0,55.6504,55.8537,55.6504,55.7476,168700.0
2007-07-05 09:30:00,63.38,63.47,62.8,62.85,137100.0,56.0127,56.0923,55.5002,55.5443,137100.0
2007-07-05 10:00:00,62.87,62.88,62.39,62.57,66400.0,55.562,55.5709,55.1378,55.2969,66400.0
2007-07-05 10:30:00,62.54,62.83,62.47,62.54,37600.0,55.2704,55.5267,55.2085,55.2704,37600.0
2007-07-05 11:00:00,62.54,62.75,62.42,62.7,60600.0,55.2704,55.456,55.1643,55.4118,60600.0
2007-07-05 11:30:00,62.68,62.78,62.61,62.72,45400.0,55.3941,55.4825,55.3322,55.4295,45400.0
2007-07-05 12:00:00,62.69,62.84,62.69,62.81,42800.0,55.4029,55.5355,55.4029,55.509,42800.0
2007-07-05 12:30:00,62.83,62.88,62.74,62.77,48100.0,55.5267,55.5709,55.4471,55.4736,48100.0
2007-07-05 13:00:00,62.75,62.89,62.75,62.78,59400.0,55.456,55.5797,55.456,55.4825,59400.0
2007-07-05 13:30:00,62.77,63.03,62.63,63.01,105400.0,55.4736,55.7034,55.3499,55.6857,105400.0
2007-07-05 14:00:00,63.01,63.04,62.92,63.0,51200.0,55.6857,55.7123,55.6062,55.6769,51200.0
2007-07-05 14:30:00,63.01,63.06,62.94,63.04,56700.0,55.6857,55.7299,55.6239,55.7123,56700.0
2007-07-05 15:00:00,63.06,63.28,63.04,63.21,87400.0,55.7299,55.9244,55.7123,55.8625,87400.0
2007-07-05 15:30:00,63.22,63.22,62.93,63.02,230300.0,55.8713,55.8713,55.615,55.6946,230300.0
2007-07-06 09:30:00,63.0,63.21,62.77,63.13,81900.0,55.6769,55.8625,55.4736,55.7918,81900.0
2007-07-06 10:00:00,63.12,63.44,63.08,63.25,76300.0,55.783,56.0658,55.7476,55.8979,76300.0
2007-07-06 10:30:00,63.25,63.26,63.03,63.19,68500.0,55.8979,55.9067,55.7034,55.8448,68500.0
2007-07-06 11:00:00,63.19,63.28,63.15,63.25,41700.0,55.8448,55.9244,55.8095,55.8979,41700.0
2007-07-06 11:30:00,63.26,63.29,63.19,63.21,44100.0,55.9067,55.9332,55.8448,55.8625,44100.0
2007-07-06 12:00:00,63.2,63.24,63.06,63.12,37800.0,55.8537,55.889,55.7299,55.783,37800.0
2007-07-06 12:30:00,63.12,63.18,63.07,63.14,31300.0,55.783,55.836,55.7388,55.8006,31300.0
2007-07-06 13:00:00,63.15,63.28,62.97,63.27,79700.0,55.8095,55.9244,55.6504,55.9155,79700.0
2007-07-06 13:30:00,63.26,63.32,63.13,63.3,53100.0,55.9067,55.9597,55.7918,55.942,53100.0
2007-07-06 14:00:00,63.29,63.3,63.16,63.18,43800.0,55.9332,55.942,55.8183,55.836,43800.0
2007-07-06 14:30:00,63.18,63.3,63.14,63.25,71400.0,55.836,55.942,55.8006,55.8979,71400.0
2007-07-06 15:00:00,63.25,63.39,63.13,63.19,98800.0,55.8979,56.0216,55.7918,55.8448,98800.0
2007-07-06 15:30:00,63.19,63.23,62.96,63.16,95200.0,55.8448,55.8802,55.6416,55.8183,95200.0
2007-07-09 09:30:00,63.09,63.35,62.69,62.86,37600.0,55.7564,55.9862,55.4029,55.5532,37600.0
2007-07-09 10:00:00,62.86,62.89,62.49,62.51,37900.0,55.5532,55.5797,55.2262,55.2439,37900.0
2007-07-09 10:30:00,62.49,62.56,62.31,62.39,48600.0,55.2262,55.2881,55.0671,55.1378,48600.0
2007-07-09 11:00:00,62.41,62.63,62.38,62.48,27800.0,55.1555,55.3499,55.129,55.2174,27800.0
2007-07-09 11:30:00,62.45,62.62,62.45,62.57,32600.0,55.1908,55.3411,55.1908,55.2969,32600.0
2007-07-09 12:00:00,62.56,62.61,62.5,62.58,23700.0,55.2881,55.3322,55.235,55.3057,23700.0
2007-07-09 12:30:00,62.59,62.63,62.55,62.57,51000.0,55.3146,55.3499,55.2792,55.2969,51000.0
2007-07-09 13:00:00,62.57,62.6,62.51,62.6,29800.0,55.2969,55.3234,55.2439,55.3234,29800.0
2007-07-09 13:30:00,62.59,62.71,62.56,62.71,26500.0,55.3146,55.4206,55.2881,55.4206,26500.0
2007-07-09 14:00:00,62.71,62.73,62.6,62.63,43200.0,55.4206,55.4383,55.3234,55.3499,43200.0
2007-07-09 14:30:00,62.65,62.65,62.53,62.59,44600.0,55.3676,55.3676,55.2615,55.3146,44600.0
2007-07-09 15:00:00,62.58,62.68,62.52,62.59,54300.0,55.3057,55.3941,55.2527,55.3146,54300.0
2007-07-09 15:30:00,62.59,62.59,62.34,62.45,117000.0,55.3146,55.3146,55.0936,55.1908,117000.0
2007-07-10 09:30:00,62.3,62.46,62.11,62.17,58100.0,55.0583,55.1997,54.8904,54.9434,58100.0
2007-07-10 10:00:00,62.16,62.27,61.84,61.84,93600.0,54.9346,55.0318,54.6517,54.6517,93600.0
2007-07-10 10:30:00,61.86,61.93,61.35,61.63,128200.0,54.6694,54.7313,54.2187,54.4662,128200.0
2007-07-10 11:00:00,61.62,61.9,61.48,61.53,157000.0,54.4573,54.7048,54.3336,54.3778,157000.0
2007-07-10 11:30:00,61.51,61.79,61.48,61.59,74700.0,54.3601,54.6076,54.3336,54.4308,74700.0
2007-07-10 12:00:00,61.59,61.7,61.37,61.38,64500.0,54.4308,54.528,54.2364,54.2452,64500.0
2007-07-10 12:30:00,61.38,61.47,61.15,61.32,99900.0,54.2452,54.3248,54.042,54.1922,99900.0
2007-07-10 13:00:00,61.33,61.47,61.13,61.37,99400.0,54.201,54.3248,54.0243,54.2364,99400.0
2007-07-10 13:30:00,61.37,61.48,61.16,61.25,148900.0,54.2364,54.3336,54.0508,54.1303,148900.0
2007-07-10 14:00:00,61.25,61.65,61.1,61.64,179500.0,54.1303,54.4838,53.9978,54.475,179500.0
2007-07-10 14:30:00,61.63,61.76,61.49,61.74,141800.0,54.4662,54.581,54.3424,54.5634,141800.0
2007-07-10 15:00:00,61.74,61.92,61.68,61.8,237000.0,54.5634,54.7224,54.5103,54.6164,237000.0
2007-07-10 15:30:00,61.8,61.8,61.55,61.64,262500.0,54.6164,54.6164,54.3955,54.475,262500.0
2007-07-11 09:30:00,61.6,62.09,61.6,61.87,135400.0,54.4396,54.8727,54.4396,54.6783,135400.0
2007-07-11 10:00:00,61.86,61.99,61.7,61.88,139000.0,54.6694,54.7843,54.528,54.6871,139000.0
2007-07-11 10:30:00,61.89,61.9,61.61,61.75,151900.0,54.6959,54.7048,54.4485,54.5722,151900.0
2007-07-11 11:00:00,61.8,61.92,61.72,61.72,107800.0,54.6164,54.7224,54.5457,54.5457,107800.0
2007-07-11 11:30:00,61.74,61.84,61.58,61.64,94000.0,54.5634,54.6517,54.422,54.475,94000.0
2007-07-11 12:00:00,61.65,61.73,61.59,61.66,67500.0,54.4838,54.5545,54.4308,54.4927,67500.0
2007-07-11 12:30:00,61.67,61.68,61.61,61.67,46500.0,54.5015,54.5103,54.4485,54.5015,46500.0
2007-07-11 13:00:00,61.68,61.73,61.65,61.7,33700.0,54.5103,54.5545,54.4838,54.528,33700.0
2007-07-11 13:30:00,61.71,61.79,61.66,61.72,56000.0,54.5369,54.6076,54.4927,54.5457,56000.0
2007-07-11 14:00:00,61.71,61.9,61.67,61.85,91100.0,54.5369,54.7048,54.5015,54.6606,91100.0
2007-07-11 14:30:00,61.85,61.9,61.74,61.84,88200.0,54.6606,54.7048,54.5634,54.6517,88200.0
2007-07-11 15:00:00,61.84,61.84,61.66,61.73,134100.0,54.6517,54.6517,54.4927,54.5545,134100.0
2007-07-11 15:30:00,61.76,61.88,61.7,61.86,119000.0,54.581,54.6871,54.528,54.6694,119000.0
2007-07-12 09:30:00,62.0,62.12,61.75,61.92,67500.0,54.7931,54.8992,54.5722,54.7224,67500.0
2007-07-12 10:00:00,61.88,61.9,61.64,61.78,81900.0,54.6871,54.7048,54.475,54.5987,81900.0
2007-07-12 10:30:00,61.8,61.85,61.58,61.74,53600.0,54.6164,54.6606,54.422,54.5634,53600.0
2007-07-12 11:00:00,61.74,61.76,61.61,61.65,31900.0,54.5634,54.581,54.4485,54.4838,31900.0
2007-07-12 11:30:00,61.66,61.88,61.65,61.68,41400.0,54.4927,54.6871,54.4838,54.5103,41400.0
2007-07-12 12:00:00,61.67,61.78,61.67,61.78,62000.0,54.5015,54.5987,54.5015,54.5987,62000.0
2007-07-12 12:30:00,61.78,61.95,61.75,61.82,33600.0,54.5987,54.749,54.5722,54.6341,33600.0
2007-07-12 13:00:00,61.81,61.92,61.77,61.92,49200.0,54.6252,54.7224,54.5899,54.7224,49200.0
2007-07-12 13:30:00,61.92,61.95,61.8,61.81,33400.0,54.7224,54.749,54.6164,54.6252,33400.0
2007-07-12 14:00:00,61.8,61.81,61.61,61.72,88800.0,54.6164,54.6252,54.4485,54.5457,88800.0
2007-07-12 14:30:00,61.73,61.74,61.65,61.68,52100.0,54.5545,54.5634,54.4838,54.5103,52100.0
2007-07-12 15:00:00,61.7,61.89,61.67,61.83,117900.0,54.528,54.6959,54.5015,54.6429,117900.0
2007-07-12 15:30:00,61.84,61.89,61.63,61.76,309300.0,54.6517,54.6959,54.4662,54.581,309300.0
2007-07-13 09:30:00,61.56,61.69,61.0,61.28,68200.0,54.4043,54.5192,53.9094,54.1568,68200.0
2007-07-13 10:00:00,61.3,61.41,61.13,61.18,55900.0,54.1745,54.2717,54.0243,54.0685,55900.0
2007-07-13 10:30:00,61.16,61.33,61.15,61.24,44800.0,54.0508,54.201,54.042,54.1215,44800.0
2007-07-13 11:00:00,61.23,61.23,61.11,61.14,77900.0,54.1127,54.1127,54.0066,54.0331,77900.0
2007-07-13 11:30:00,61.13,61.18,61.12,61.15,48900.0,54.0243,54.0685,54.0154,54.042,48900.0
2007-07-13 12:00:00,61.15,61.25,61.12,61.24,48400.0,54.042,54.1303,54.0154,54.1215,48400.0
2007-07-13 12:30:00,61.24,61.25,61.15,61.15,35900.0,54.1215,54.1303,54.042,54.042,35900.0
2007-07-13 13:00:00,61.15,61.21,61.12,61.2,54100.0,54.042,54.095,54.0154,54.0861,54100.0
2007-07-13 13:30:00,61.22,61.22,61.11,61.14,72700.0,54.1038,54.1038,54.0066,54.0331,72700.0
2007-07-13 14:00:00,61.14,61.23,61.12,61.17,55400.0,54.0331,54.1127,54.0154,54.0596,55400.0
2007-07-13 14:30:00,61.14,61.3,61.14,61.26,72300.0,54.0331,54.1745,54.0331,54.1392,72300.0
2007-07-13 15:00:00,61.24,61.34,61.17,61.2,148300.0,54.1215,54.2099,54.0596,54.0861,148300.0
2007-07-13 15:30:00,61.2,61.21,61.01,61.01,184300.0,54.0861,54.095,53.9182,53.9182,184300.0
2007-07-16 09:30:00,61.09,61.71,61.06,61.62,219300.0,53.9889,54.5369,53.9624,54.4573,219300.0
2007-07-16 10:00:00,61.63,61.9,61.58,61.86,101100.0,54.4662,54.7048,54.422,54.6694,101100.0
2007-07-16 10:30:00,61.87,61.9,61.78,61.8,66300.0,54.6783,54.7048,54.5987,54.6164,66300.0
2007-07-16 11:00:00,61.8,62.18,61.7,62.06,100800.0,54.6164,54.9522,54.528,54.8462,100800.0
2007-07-16 11:30:00,62.04,62.36,62.02,62.31,78400.0,54.8285,55.1113,54.8108,55.0671,78400.0
2007-07-16 12:00:00,62.3,62.59,62.3,62.58,70100.0,55.0583,55.3146,55.0583,55.3057,70100.0
2007-07-16 12:30:00,62.57,62.85,62.56,62.82,78700.0,55.2969,55.5443,55.2881,55.5178,78700.0
2007-07-16 13:00:00,62.8,62.85,62.64,62.64,56700.0,55.5002,55.5443,55.3588,55.3588,56700.0
2007-07-16 13:30:00,62.61,62.68,62.51,62.64,78100.0,55.3322,55.3941,55.2439,55.3588,78100.0
2007-07-16 14:00:00,62.65,62.73,62.44,62.63,83000.0,55.3676,55.4383,55.182,55.3499,83000.0
2007-07-16 14:30:00,62.63,62.75,62.6,62.75,73300.0,55.3499,55.456,55.3234,55.456,73300.0
2007-07-16 15:00:00,62.73,62.75,62.64,62.64,57600.0,55.4383,55.456,55.3588,55.3588,57600.0
2007-07-16 15:30:00,62.64,62.81,62.58,62.77,191300.0,55.3588,55.509,55.3057,55.4736,191300.0
2007-07-17 09:30:00,64.0,64.58,62.37,62.41,75600.0,56.5607,57.0733,55.1201,55.1555,75600.0
2007-07-17 10:00:00,62.41,62.8,62.34,62.74,73000.0,55.1555,55.5002,55.0936,55.4471,73000.0
2007-07-17 10:30:00,62.76,62.76,62.41,62.54,43500.0,55.4648,55.4648,55.1555,55.2704,43500.0
2007-07-17 11:00:00,62.54,62.64,62.44,62.46,38200.0,55.2704,55.3588,55.182,55.1997,38200.0
2007-07-17 11:30:00,62.47,62.59,62.44,62.58,62700.0,55.2085,55.3146,55.182,55.3057,62700.0
2007-07-17 12:00:00,62.58,62.61,62.45,62.45,49500.0,55.3057,55.3322,55.1908,55.1908,49500.0
2007-07-17 12:30:00,62.48,62.49,62.39,62.42,60700.0,55.2174,55.2262,55.1378,55.1643,60700.0
2007-07-17 13:00:00,62.41,62.49,62.31,62.31,101800.0,55.1555,55.2262,55.0671,55.0671,101800.0
2007-07-17 13:30:00,62.31,62.42,62.29,62.35,61600.0,55.0671,55.1643,55.0494,55.1025,61600.0
2007-07-17 14:00:00,62.34,62.42,62.3,62.35,57600.0,55.0936,55.1643,55.0583,55.1025,57600.0
2007-07-17 14:30:00,62.35,62.48,62.3,62.46,111500.0,55.1025,55.2174,55.0583,55.1997,111500.0
2007-07-17 15:00:00,62.46,62.48,62.35,62.35,115800.0,55.1997,55.2174,55.1025,55.1025,115800.0
2007-07-17 15:30:00,62.34,62.39,62.18,62.22,153600.0,55.0936,55.1378,54.9522,54.9876,153600.0
2007-07-18 09:30:00,66.0,68.49,65.81,68.29,1536800.0,58.3282,60.5288,58.1603,60.352,1536800.0
2007-07-18 10:00:00,68.29,68.69,67.33,67.6,841100.0,60.352,60.7055,59.5036,59.7422,841100.0
2007-07-18 10:30:00,67.67,67.7,67.05,67.46,485200.0,59.8041,59.8306,59.2561,59.6185,485200.0
2007-07-18 11:00:00,67.46,67.89,67.44,67.55,301800.0,59.6185,59.9985,59.6008,59.698,301800.0
2007-07-18 11:30:00,67.56,67.93,67.53,67.84,401600.0,59.7069,60.0338,59.6803,59.9543,401600.0
2007-07-18 12:00:00,67.84,67.87,67.05,67.13,494200.0,59.9543,59.9808,59.2561,59.3268,494200.0
2007-07-18 12:30:00,67.16,67.82,67.01,67.78,188300.0,59.3534,59.9366,59.2208,59.9013,188300.0
2007-07-18 13:00:00,67.78,68.0,67.61,67.72,181400.0,59.9013,60.0957,59.751,59.8483,181400.0
2007-07-18 13:30:00,67.71,68.09,67.7,67.86,172700.0,59.8394,60.1753,59.8306,59.972,172700.0
2007-07-18 14:00:00,67.88,67.98,67.41,67.49,156400.0,59.9897,60.078,59.5743,59.645,156400.0
2007-07-18 14:30:00,67.48,67.95,67.34,67.84,211600.0,59.6362,60.0515,59.5124,59.9543,211600.0
2007-07-18 15:00:00,67.86,68.06,67.57,67.86,244100.0,59.972,60.1487,59.7157,59.972,244100.0
2007-07-18 15:30:00,67.85,68.3,67.73,68.21,597200.0,59.9631,60.3608,59.8571,60.2813,597200.0
2007-07-19 09:30:00,67.33,68.17,67.0,67.95,256200.0,59.5036,60.246,59.212,60.0515,256200.0
2007-07-19 10:00:00,67.93,67.96,67.33,67.84,260800.0,60.0338,60.0604,59.5036,59.9543,260800.0
2007-07-19 10:30:00,67.87,68.11,67.8,67.88,200200.0,59.9808,60.1929,59.919,59.9897,200200.0
2007-07-19 11:00:00,67.87,67.87,67.57,67.67,106800.0,59.9808,59.9808,59.7157,59.8041,106800.0
2007-07-19 11:30:00,67.67,67.67,67.46,67.59,180100.0,59.8041,59.8041,59.6185,59.7334,180100.0
2007-07-19 12:00:00,67.57,67.69,67.48,67.57,96000.0,59.7157,59.8217,59.6362,59.7157,96000.0
2007-07-19 12:30:00,67.58,67.7,67.48,67.61,108100.0,59.7245,59.8306,59.6362,59.751,108100.0
2007-07-19 13:00:00,67.59,67.62,67.48,67.5,72800.0,59.7334,59.7599,59.6362,59.6538,72800.0
2007-07-19 13:30:00,67.5,67.55,67.48,67.51,113100.0,59.6538,59.698,59.6362,59.6627,113100.0
2007-07-19 14:00:00,67.51,67.55,67.48,67.49,216000.0,59.6627,59.698,59.6362,59.645,216000.0
2007-07-19 14:30:00,67.48,67.53,67.38,67.45,161300.0,59.6362,59.6803,59.5478,59.6096,161300.0
2007-07-19 15:00:00,67.44,67.45,67.15,67.29,224400.0,59.6008,59.6096,59.3445,59.4682,224400.0
2007-07-19 15:30:00,67.3,67.53,67.23,67.42,330800.0,59.4771,59.6803,59.4152,59.5831,330800.0
2007-07-20 09:30:00,67.35,68.02,67.13,67.86,238200.0,59.5213,60.1134,59.3268,59.972,238200.0
2007-07-20 10:00:00,67.92,68.12,67.54,68.12,104000.0,60.025,60.2018,59.6892,60.2018,104000.0
2007-07-20 10:30:00,68.12,68.19,67.59,67.66,106800.0,60.2018,60.2636,59.7334,59.7952,106800.0
2007-07-20 11:00:00,67.66,67.9,67.53,67.59,97500.0,59.7952,60.0073,59.6803,59.7334,97500.0
2007-07-20 11:30:00,67.54,67.61,67.44,67.55,73700.0,59.6892,59.751,59.6008,59.698,73700.0
2007-07-20 12:00:00,67.55,67.55,67.01,67.17,123000.0,59.698,59.698,59.2208,59.3622,123000.0
2007-07-20 12:30:00,67.16,67.42,67.16,67.41,84200.0,59.3534,59.5831,59.3534,59.5743,84200.0
2007-07-20 13:00:00,67.43,67.57,67.33,67.42,186500.0,59.592,59.7157,59.5036,59.5831,186500.0
2007-07-20 13:30:00,67.42,67.46,67.06,67.2,111700.0,59.5831,59.6185,59.265,59.3887,111700.0
2007-07-20 14:00:00,67.17,67.34,66.89,66.89,112000.0,59.3622,59.5124,59.1147,59.1147,112000.0
2007-07-20 14:30:00,66.93,66.99,66.62,66.96,148400.0,59.1501,59.2031,58.8761,59.1766,148400.0
2007-07-20 15:00:00,66.95,67.09,66.85,67.01,167800.0,59.1678,59.2915,59.0794,59.2208,167800.0
2007-07-20 15:30:00,67.01,67.03,66.62,66.77,329000.0,59.2208,59.2385,58.8761,59.0087,329000.0
2007-07-23 09:30:00,67.67,67.67,67.05,67.23,151200.0,59.8041,59.8041,59.2561,59.4152,151200.0
2007-07-23 10:00:00,67.23,67.53,67.2,67.39,123300.0,59.4152,59.6803,59.3887,59.5566,123300.0
2007-07-23 10:30:00,67.39,67.61,67.34,67.52,121900.0,59.5566,59.751,59.5124,59.6715,121900.0
2007-07-23 11:00:00,67.54,67.68,67.38,67.62,143400.0,59.6892,59.8129,59.5478,59.7599,143400.0
2007-07-23 11:30:00,67.58,67.59,67.2,67.3,55600.0,59.7245,59.7334,59.3887,59.4771,55600.0
2007-07-23 12:00:00,67.31,67.45,67.19,67.34,37000.0,59.4859,59.6096,59.3799,59.5124,37000.0
2007-07-23 12:30:00,67.35,67.47,67.28,67.39,46400.0,59.5213,59.6273,59.4594,59.5566,46400.0
2007-07-23 13:00:00,67.4,67.41,67.06,67.17,75200.0,59.5655,59.5743,59.265,59.3622,75200.0
2007-07-23 13:30:00,67.16,67.32,66.99,66.99,43200.0,59.3534,59.4948,59.2031,59.2031,43200.0
2007-07-23 14:00:00,67.03,67.15,66.89,67.06,83000.0,59.2385,59.3445,59.1147,59.265,83000.0
2007-07-23 14:30:00,67.03,67.17,66.98,66.98,67100.0,59.2385,59.3622,59.1943,59.1943,67100.0
2007-07-23 15:00:00,66.99,67.05,66.84,66.99,95100.0,59.2031,59.2561,59.0706,59.2031,95100.0
2007-07-23 15:30:00,66.98,67.01,66.81,66.88,132200.0,59.1943,59.2208,59.044,59.1059,132200.0
2007-07-24 09:30:00,66.67,67.17,66.63,66.94,112600.0,58.9203,59.3622,58.885,59.1589,112600.0
2007-07-24 10:00:00,66.94,67.15,66.91,67.07,112400.0,59.1589,59.3445,59.1324,59.2738,112400.0
2007-07-24 10:30:00,67.08,67.4,67.01,67.32,71900.0,59.2827,59.5655,59.2208,59.4948,71900.0
2007-07-24 11:00:00,67.31,67.55,67.26,67.53,67400.0,59.4859,59.698,59.4417,59.6803,67400.0
2007-07-24 11:30:00,67.5,67.51,67.29,67.31,60100.0,59.6538,59.6627,59.4682,59.4859,60100.0
2007-07-24 12:00:00,67.31,67.33,67.0,67.1,452000.0,59.4859,59.5036,59.212,59.3003,452000.0
2007-07-24 12:30:00,67.08,67.1,66.71,66.92,289000.0,59.2827,59.3003,58.9557,59.1413,289000.0
2007-07-24 13:00:00,66.91,66.93,66.41,66.51,112000.0,59.1324,59.1501,58.6905,58.7789,112000.0
2007-07-24 13:30:00,66.5,66.54,66.08,66.15,155400.0,58.7701,58.8054,58.3989,58.4608,155400.0
2007-07-24 14:00:00,66.15,66.26,65.95,66.17,191400.0,58.4608,58.558,58.284,58.4784,191400.0
2007-07-24 14:30:00,66.18,66.19,65.58,65.7,315800.0,58.4873,58.4961,57.957,58.0631,315800.0
2007-07-24 15:00:00,65.68,65.71,64.57,65.4,593000.0,58.0454,58.0719,57.0644,57.7979,593000.0
2007-07-24 15:30:00,65.38,65.64,65.28,65.52,473500.0,57.7803,58.01,57.6919,57.904,473500.0
2007-07-25 09:30:00,64.8,65.92,64.0,65.71,535600.0,57.2677,58.2575,56.5607,58.0719,535600.0
2007-07-25 10:00:00,65.71,65.72,64.84,64.98,283100.0,58.0719,58.0807,57.303,57.4268,283100.0
2007-07-25 10:30:00,65.0,65.04,64.28,64.4,187600.0,57.4444,57.4798,56.8081,56.9142,187600.0
2007-07-25 11:00:00,64.4,64.68,64.08,64.57,179800.0,56.9142,57.1616,56.6314,57.0644,179800.0
2007-07-25 11:30:00,64.61,64.75,64.59,64.68,113000.0,57.0998,57.2235,57.0821,57.1616,113000.0
2007-07-25 12:00:00,64.68,64.82,64.63,64.7,82000.0,57.1616,57.2854,57.1174,57.1793,82000.0
2007-07-25 12:30:00,64.71,64.75,64.61,64.72,69000.0,57.1881,57.2235,57.0998,57.197,69000.0
2007-07-25 13:00:00,64.73,64.87,64.48,64.52,82200.0,57.2058,57.3295,56.9849,57.0202,82200.0
2007-07-25 13:30:00,64.52,64.71,64.44,64.53,64500.0,57.0202,57.1881,56.9495,57.0291,64500.0
2007-07-25 14:00:00,64.53,64.81,64.43,64.6,113200.0,57.0291,57.2765,56.9407,57.0909,113200.0
2007-07-25 14:30:00,64.6,64.66,64.36,64.53,107500.0,57.0909,57.144,56.8788,57.0291,107500.0
2007-07-25 15:00:00,64.54,65.13,64.53,64.89,157400.0,57.0379,57.5593,57.0291,57.3472,157400.0
2007-07-25 15:30:00,64.9,65.03,64.78,65.0,191400.0,57.3561,57.4709,57.25,57.4444,191400.0
2007-07-26 09:30:00,63.98,64.25,62.63,63.78,380500.0,56.543,56.7816,55.3499,56.3662,380500.0
2007-07-26 10:00:00,63.77,64.48,63.5,64.44,216000.0,56.3574,56.9849,56.1188,56.9495,216000.0
2007-07-26 10:30:00,64.44,64.65,64.1,64.62,160600.0,56.9495,57.1351,56.649,57.1086,160600.0
2007-07-26 11:00:00,64.59,64.67,64.11,64.2,133900.0,57.0821,57.1528,56.6579,56.7374,133900.0
2007-07-26 11:30:00,64.21,64.45,64.07,64.35,116600.0,56.7463,56.9584,56.6225,56.87,116600.0
2007-07-26 12:00:00,64.36,64.45,64.03,64.06,123200.0,56.8788,56.9584,56.5872,56.6137,123200.0
2007-07-26 12:30:00,64.04,64.46,63.85,64.41,129100.0,56.596,56.9672,56.4281,56.923,129100.0
2007-07-26 13:00:00,64.37,64.6,64.32,64.58,148900.0,56.8877,57.0909,56.8435,57.0733,148900.0
2007-07-26 13:30:00,64.58,64.84,64.39,64.67,208200.0,57.0733,57.303,56.9053,57.1528,208200.0
2007-07-26 14:00:00,64.65,64.83,64.14,64.49,254600.0,57.1351,57.2942,56.6844,56.9937,254600.0
2007-07-26 14:30:00,64.47,64.6,64.0,64.19,183100.0,56.976,57.0909,56.5607,56.7286,183100.0
2007-07-26 15:00:00,64.2,64.51,63.99,64.12,265200.0,56.7374,57.0114,56.5518,56.6667,265200.0
2007-07-26 15:30:00,64.11,64.73,63.99,64.47,275200.0,56.6579,57.2058,56.5518,56.976,275200.0
2007-07-27 09:30:00,64.17,64.47,63.08,64.05,225800.0,56.7109,56.976,55.7476,56.6049,225800.0
2007-07-27 10:00:00,64.04,64.4,63.7,63.89,257500.0,56.596,56.9142,56.2955,56.4635,257500.0
2007-07-27 10:30:00,63.88,64.13,63.71,64.05,129100.0,56.4546,56.6756,56.3044,56.6049,129100.0
2007-07-27 11:00:00,64.06,64.61,63.92,64.46,133700.0,56.6137,57.0998,56.49,56.9672,133700.0
2007-07-27 11:30:00,64.43,64.48,64.1,64.17,118800.0,56.9407,56.9849,56.649,56.7109,118800.0
2007-07-27 12:00:00,64.18,64.43,64.04,64.14,77300.0,56.7197,56.9407,56.596,56.6844,77300.0
2007-07-27 12:30:00,64.15,64.4,63.89,64.14,66100.0,56.6932,56.9142,56.4635,56.6844,66100.0
2007-07-27 13:00:00,64.15,64.45,64.04,64.37,89000.0,56.6932,56.9584,56.596,56.8877,89000.0
2007-07-27 13:30:00,64.38,64.59,64.16,64.22,119400.0,56.8965,57.0821,56.7021,56.7551,119400.0
2007-07-27 14:00:00,64.16,64.66,64.11,64.5,158500.0,56.7021,57.144,56.6579,57.0026,158500.0
2007-07-27 14:30:00,64.5,64.99,64.47,64.9,145400.0,57.0026,57.4356,56.976,57.3561,145400.0
2007-07-27 15:00:00,64.9,65.07,64.73,64.77,231500.0,57.3561,57.5063,57.2058,57.2412,231500.0
2007-07-27 15:30:00,64.76,64.93,64.69,64.8,357200.0,57.2323,57.3826,57.1705,57.2677,357200.0
2007-07-30 09:30:00,66.2,67.8,65.5,65.81,511300.0,58.5049,59.919,57.8863,58.1603,511300.0
2007-07-30 10:00:00,65.81,66.12,65.19,65.76,243400.0,58.1603,58.4342,57.6123,58.1161,243400.0
2007-07-30 10:30:00,65.76,65.83,64.82,64.98,296900.0,58.1161,58.178,57.2854,57.4268,296900.0
2007-07-30 11:00:00,64.95,65.0,64.3,64.62,146500.0,57.4002,57.4444,56.8258,57.1086,146500.0
2007-07-30 11:30:00,64.61,64.61,64.08,64.27,214900.0,57.0998,57.0998,56.6314,56.7993,214900.0
2007-07-30 12:00:00,64.27,64.38,64.07,64.38,115200.0,56.7993,56.8965,56.6225,56.8965,115200.0
2007-07-30 12:30:00,64.37,64.99,64.28,64.81,115400.0,56.8877,57.4356,56.8081,57.2765,115400.0
2007-07-30 13:00:00,64.82,64.9,64.5,64.76,134400.0,57.2854,57.3561,57.0026,57.2323,134400.0
2007-07-30 13:30:00,64.79,65.22,64.61,65.06,102900.0,57.2588,57.6389,57.0998,57.4975,102900.0
2007-07-30 14:00:00,65.05,65.5,65.01,65.38,146700.0,57.4886,57.8863,57.4533,57.7803,146700.0
2007-07-30 14:30:00,65.37,65.82,65.14,65.23,163400.0,57.7714,58.1691,57.5682,57.6477,163400.0
2007-07-30 15:00:00,65.23,65.52,65.07,65.14,191500.0,57.6477,57.904,57.5063,57.5682,191500.0
2007-07-30 15:30:00,65.14,65.48,64.91,64.98,192000.0,57.5682,57.8686,57.3649,57.4268,192000.0
2007-07-31 09:30:00,65.99,66.0,65.12,65.18,224300.0,58.3194,58.3282,57.5505,57.6035,224300.0
2007-07-31 10:00:00,65.19,65.24,64.78,65.14,243400.0,57.6123,57.6565,57.25,57.5682,243400.0
2007-07-31 10:30:00,65.16,65.34,64.95,65.03,179700.0,57.5858,57.7449,57.4002,57.4709,179700.0
2007-07-31 11:00:00,65.07,65.52,64.97,65.44,76000.0,57.5063,57.904,57.4179,57.8333,76000.0
2007-07-31 11:30:00,65.43,65.83,65.28,65.77,101600.0,57.8244,58.178,57.6919,58.1249,101600.0
2007-07-31 12:00:00,65.79,65.91,65.64,65.73,64400.0,58.1426,58.2487,58.01,58.0896,64400.0
2007-07-31 12:30:00,65.73,65.8,65.48,65.8,43700.0,58.0896,58.1514,57.8686,58.1514,43700.0
2007-07-31 13:00:00,65.8,65.91,65.42,65.47,52800.0,58.1514,58.2487,57.8156,57.8598,52800.0
2007-07-31 13:30:00,65.45,65.63,65.23,65.34,91700.0,57.8421,58.0012,57.6477,57.7449,91700.0
2007-07-31 14:00:00,65.37,65.5,65.02,65.13,90200.0,57.7714,57.8863,57.4621,57.5593,90200.0
2007-07-31 14:30:00,65.13,65.15,64.59,64.76,128900.0,57.5593,57.577,57.0821,57.2323,128900.0
2007-07-31 15:00:00,64.76,64.99,64.51,64.59,176900.0,57.2323,57.4356,57.0114,57.0821,176900.0
2007-07-31 15:30:00,64.57,64.9,63.93,64.04,313600.0,57.0644,57.3561,56.4988,56.596,313600.0
2007-08-01 09:30:00,63.75,64.15,63.08,63.45,210200.0,56.3397,56.6932,55.7476,56.0746,210200.0
2007-08-01 10:00:00,63.4,63.72,62.96,63.35,252900.0,56.0304,56.3132,55.6416,55.9862,252900.0
2007-08-01 10:30:00,63.35,63.65,63.01,63.17,152400.0,55.9862,56.2514,55.6857,55.8271,152400.0
2007-08-01 11:00:00,63.18,63.52,63.07,63.18,136900.0,55.836,56.1365,55.7388,55.836,136900.0
2007-08-01 11:30:00,63.18,63.7,63.02,63.52,107900.0,55.836,56.2955,55.6946,56.1365,107900.0
2007-08-01 12:00:00,63.52,63.89,63.4,63.89,137600.0,56.1365,56.4635,56.0304,56.4635,137600.0
2007-08-01 12:30:00,63.88,64.14,63.82,64.1,156000.0,56.4546,56.6844,56.4016,56.649,156000.0
2007-08-01 13:00:00,64.1,64.1,63.41,63.64,150200.0,56.649,56.649,56.0393,56.2425,150200.0
2007-08-01 13:30:00,63.66,63.75,63.26,63.47,164000.0,56.2602,56.3397,55.9067,56.0923,164000.0
2007-08-01 14:00:00,63.46,63.64,63.15,63.24,140200.0,56.0834,56.2425,55.8095,55.889,140200.0
2007-08-01 14:30:00,63.25,63.44,62.9,63.17,168300.0,55.8979,56.0658,55.5885,55.8271,168300.0
2007-08-01 15:00:00,63.17,63.34,62.9,63.19,191200.0,55.8271,55.9774,55.5885,55.8448,191200.0
2007-08-01 15:30:00,63.17,63.6,62.91,63.52,389800.0,55.8271,56.2072,55.5974,56.1365,389800.0
2007-08-02 09:30:00,63.64,64.63,63.4,64.44,298600.0,56.2425,57.1174,56.0304,56.9495,298600.0
2007-08-02 10:00:00,64.38,65.03,64.22,64.86,255300.0,56.8965,57.4709,56.7551,57.3207,255300.0
2007-08-02 10:30:00,64.87,65.98,64.86,65.57,355100.0,57.3295,58.3105,57.3207,57.9482,355100.0
2007-08-02 11:00:00,65.63,65.66,65.28,65.64,365300.0,58.0012,58.0277,57.6919,58.01,365300.0
2007-08-02 11:30:00,65.63,67.31,65.59,67.19,510700.0,58.0012,59.4859,57.9658,59.3799,510700.0
2007-08-02 12:00:00,67.15,67.41,66.62,66.85,237500.0,59.3445,59.5743,58.8761,59.0794,237500.0
2007-08-02 12:30:00,66.88,66.9,66.55,66.61,213400.0,59.1059,59.1236,58.8143,58.8673,213400.0
2007-08-02 13:00:00,66.63,66.74,66.22,66.22,283900.0,58.885,58.9822,58.5226,58.5226,283900.0
2007-08-02 13:30:00,66.21,66.91,66.19,66.89,269900.0,58.5138,59.1324,58.4961,59.1147,269900.0
2007-08-02 14:00:00,66.88,67.23,66.84,67.14,345900.0,59.1059,59.4152,59.0706,59.3357,345900.0
2007-08-02 14:30:00,67.17,67.36,67.06,67.07,229500.0,59.3622,59.5301,59.265,59.2738,229500.0
2007-08-02 15:00:00,67.09,67.79,66.92,67.72,369100.0,59.2915,59.9101,59.1413,59.8483,369100.0
2007-08-02 15:30:00,67.72,68.0,67.54,67.89,737200.0,59.8483,60.0957,59.6892,59.9985,737200.0
2007-08-03 09:30:00,67.52,67.74,66.0,67.57,362800.0,59.6715,59.8659,58.3282,59.7157,362800.0
2007-08-03 10:00:00,67.6,67.98,67.4,67.82,271500.0,59.7422,60.078,59.5655,59.9366,271500.0
2007-08-03 10:30:00,67.8,67.84,67.2,67.25,170300.0,59.919,59.9543,59.3887,59.4329,170300.0
2007-08-03 11:00:00,67.22,67.4,66.95,67.19,161000.0,59.4064,59.5655,59.1678,59.3799,161000.0
2007-08-03 11:30:00,67.19,67.21,66.84,66.88,123400.0,59.3799,59.3975,59.0706,59.1059,123400.0
2007-08-03 12:00:00,66.88,67.14,66.78,67.0,109400.0,59.1059,59.3357,59.0175,59.212,109400.0
2007-08-03 12:30:00,67.02,67.17,66.94,67.08,99800.0,59.2296,59.3622,59.1589,59.2827,99800.0
2007-08-03 13:00:00,67.08,67.1,66.68,66.7,118600.0,59.2827,59.3003,58.9291,58.9468,118600.0
2007-08-03 13:30:00,66.69,66.82,66.53,66.78,96000.0,58.938,59.0529,58.7966,59.0175,96000.0
2007-08-03 14:00:00,66.78,66.89,66.08,66.08,173900.0,59.0175,59.1147,58.3989,58.3989,173900.0
2007-08-03 14:30:00,66.06,66.26,65.96,66.18,194800.0,58.3812,58.558,58.2928,58.4873,194800.0
2007-08-03 15:00:00,66.2,66.22,65.62,65.62,217000.0,58.5049,58.5226,57.9924,57.9924,217000.0
2007-08-03 15:30:00,65.64,65.87,65.12,65.12,323300.0,58.01,58.2133,57.5505,57.5505,323300.0
2007-08-06 09:30:00,65.1,66.12,65.0,65.59,163300.0,57.5328,58.4342,57.4444,57.9658,163300.0
2007-08-06 10:00:00,65.59,65.94,65.31,65.39,119900.0,57.9658,58.2752,57.7184,57.7891,119900.0
2007-08-06 10:30:00,65.38,65.47,65.0,65.08,180700.0,57.7803,57.8598,57.4444,57.5151,180700.0
2007-08-06 11:00:00,65.08,65.33,65.0,65.14,117400.0,57.5151,57.7361,57.4444,57.5682,117400.0
2007-08-06 11:30:00,65.14,65.78,65.02,65.75,171900.0,57.5682,58.1338,57.4621,58.1073,171900.0
2007-08-06 12:00:00,65.75,65.83,65.45,65.7,144700.0,58.1073,58.178,57.8421,58.0631,144700.0
2007-08-06 12:30:00,65.69,66.07,65.53,65.97,159400.0,58.0542,58.3901,57.9128,58.3017,159400.0
2007-08-06 13:00:00,65.95,66.0,65.29,65.37,167200.0,58.284,58.3282,57.7007,57.7714,167200.0
2007-08-06 13:30:00,65.34,65.46,64.95,65.02,70500.0,57.7449,57.851,57.4002,57.4621,70500.0
2007-08-06 14:00:00,65.01,65.33,64.93,64.94,157600.0,57.4533,57.7361,57.3826,57.3914,157600.0
2007-08-06 14:30:00,64.98,65.27,64.94,65.06,149600.0,57.4268,57.683,57.3914,57.4975,149600.0
2007-08-06 15:00:00,65.05,65.16,64.84,64.93,157600.0,57.4886,57.5858,57.303,57.3826,157600.0
2007-08-06 15:30:00,64.92,65.21,64.8,65.2,277300.0,57.3737,57.63,57.2677,57.6212,277300.0
2007-08-07 09:30:00,64.64,64.93,64.0,64.79,131900.0,57.1263,57.3826,56.5607,57.2588,131900.0
2007-08-07 10:00:00,64.74,64.91,64.33,64.44,141100.0,57.2147,57.3649,56.8523,56.9495,141100.0
2007-08-07 10:30:00,64.45,64.45,64.1,64.15,92500.0,56.9584,56.9584,56.649,56.6932,92500.0
2007-08-07 11:00:00,64.15,65.26,64.1,64.38,167300.0,56.6932,57.6742,56.649,56.8965,167300.0
2007-08-07 11:30:00,64.36,64.42,64.02,64.08,124800.0,56.8788,56.9319,56.5783,56.6314,124800.0
2007-08-07 12:00:00,64.1,64.46,64.01,64.35,106400.0,56.649,56.9672,56.5695,56.87,106400.0
2007-08-07 12:30:00,64.36,64.57,64.02,64.18,86900.0,56.8788,57.0644,56.5783,56.7197,86900.0
2007-08-07 13:00:00,64.2,64.42,64.09,64.25,77200.0,56.7374,56.9319,56.6402,56.7816,77200.0
2007-08-07 13:30:00,64.25,64.25,64.03,64.22,247100.0,56.7816,56.7816,56.5872,56.7551,247100.0
2007-08-07 14:00:00,64.23,64.4,63.74,63.75,170200.0,56.7639,56.9142,56.3309,56.3397,170200.0
2007-08-07 14:30:00,63.68,64.8,63.66,64.78,262900.0,56.2779,57.2677,56.2602,57.25,262900.0
2007-08-07 15:00:00,64.82,65.41,64.65,64.83,241200.0,57.2854,57.8068,57.1351,57.2942,241200.0
2007-08-07 15:30:00,64.84,65.56,64.75,65.26,634300.0,57.303,57.9393,57.2235,57.6742,634300.0
2007-08-08 09:30:00,65.16,66.28,63.12,63.48,236500.0,57.5858,58.5756,55.783,56.1011,236500.0
2007-08-08 10:00:00,63.46,63.86,63.04,63.25,292100.0,56.0834,56.4369,55.7123,55.8979,292100.0
2007-08-08 10:30:00,63.21,63.25,62.25,62.28,240200.0,55.8625,55.8979,55.0141,55.0406,240200.0
2007-08-08 11:00:00,62.26,62.95,62.06,62.95,311100.0,55.0229,55.6327,54.8462,55.6327,311100.0
2007-08-08 11:30:00,62.96,63.63,62.94,63.41,316500.0,55.6416,56.2337,55.6239,56.0393,316500.0
2007-08-08 12:00:00,63.41,63.86,63.41,63.56,247400.0,56.0393,56.4369,56.0393,56.1718,247400.0
2007-08-08 12:30:00,63.56,64.2,63.56,64.04,173800.0,56.1718,56.7374,56.1718,56.596,173800.0
2007-08-08 13:00:00,64.03,64.19,63.55,63.67,125700.0,56.5872,56.7286,56.163,56.269,125700.0
2007-08-08 13:30:00,63.67,63.67,62.41,62.49,243600.0,56.269,56.269,55.1555,55.2262,243600.0
2007-08-08 14:00:00,62.5,62.85,62.4,62.83,219600.0,55.235,55.5443,55.1467,55.5267,219600.0
2007-08-08 14:30:00,62.82,63.01,62.76,62.98,331600.0,55.5178,55.6857,55.4648,55.6592,331600.0
2007-08-08 15:00:00,63.0,63.08,62.49,62.6,306500.0,55.6769,55.7476,55.2262,55.3234,306500.0
2007-08-08 15:30:00,62.6,62.82,62.14,62.81,483200.0,55.3234,55.5178,54.9169,55.509,483200.0
2007-08-09 09:30:00,62.0,62.71,60.49,61.04,385000.0,54.7931,55.4206,53.4587,53.9447,385000.0
2007-08-09 10:00:00,61.04,61.38,60.88,61.08,338700.0,53.9447,54.2452,53.8033,53.9801,338700.0
2007-08-09 10:30:00,61.09,61.37,60.09,60.31,451300.0,53.9889,54.2364,53.1052,53.2996,451300.0
2007-08-09 11:00:00,60.41,60.75,60.3,60.37,224100.0,53.388,53.6884,53.2908,53.3526,224100.0
2007-08-09 11:30:00,60.38,60.59,60.24,60.36,368700.0,53.3615,53.547,53.2377,53.3438,368700.0
2007-08-09 12:00:00,60.35,60.35,59.04,59.65,503400.0,53.3349,53.3349,52.1772,52.7163,503400.0
2007-08-09 12:30:00,59.65,59.68,58.55,59.09,317000.0,52.7163,52.7428,51.7442,52.2214,317000.0
2007-08-09 13:00:00,59.09,59.31,58.7,59.01,340700.0,52.2214,52.4158,51.8767,52.1507,340700.0
2007-08-09 13:30:00,59.02,60.75,58.99,60.35,454200.0,52.1595,53.6884,52.133,53.3349,454200.0
2007-08-09 14:00:00,60.35,60.53,59.31,59.91,307300.0,53.3349,53.494,52.4158,52.9461,307300.0
2007-08-09 14:30:00,59.91,60.3,59.66,59.66,463700.0,52.9461,53.2908,52.7252,52.7252,463700.0
2007-08-09 15:00:00,59.67,60.13,59.42,59.42,356700.0,52.734,53.1405,52.513,52.513,356700.0
2007-08-09 15:30:00,59.44,59.45,58.3,58.43,504300.0,52.5307,52.5396,51.5232,51.6381,504300.0
2007-08-10 09:30:00,58.38,58.38,56.0,57.15,663200.0,51.5939,51.5939,49.4906,50.5069,663200.0
2007-08-10 10:00:00,57.15,58.74,57.07,57.51,596800.0,50.5069,51.9121,50.4362,50.8251,596800.0
2007-08-10 10:30:00,57.5,59.07,57.28,58.88,405100.0,50.8162,52.2037,50.6218,52.0358,405100.0
2007-08-10 11:00:00,58.91,60.54,58.76,60.14,403000.0,52.0623,53.5029,51.9298,53.1494,403000.0
2007-08-10 11:30:00,60.13,60.13,59.33,60.06,225900.0,53.1405,53.1405,52.4335,53.0787,225900.0
2007-08-10 12:00:00,60.07,61.68,60.07,61.68,296700.0,53.0875,54.5103,53.0875,54.5103,296700.0
2007-08-10 12:30:00,61.79,63.55,61.51,61.72,470900.0,54.6076,56.163,54.3601,54.5457,470900.0
2007-08-10 13:00:00,61.77,62.19,61.69,61.8,228200.0,54.5899,54.9611,54.5192,54.6164,228200.0
2007-08-10 13:30:00,61.83,62.14,61.46,61.67,182300.0,54.6429,54.9169,54.3159,54.5015,182300.0
2007-08-10 14:00:00,61.67,62.05,61.64,61.76,253600.0,54.5015,54.8373,54.475,54.581,253600.0
2007-08-10 14:30:00,61.77,62.21,61.65,62.06,180300.0,54.5899,54.9787,54.4838,54.8462,180300.0
2007-08-10 15:00:00,62.05,62.2,61.84,62.05,177800.0,54.8373,54.9699,54.6517,54.8373,177800.0
2007-08-10 15:30:00,62.04,62.53,61.87,62.33,357700.0,54.8285,55.2615,54.6783,55.0848,357700.0
2007-08-13 09:30:00,62.99,63.97,62.66,63.26,188000.0,55.6681,56.5342,55.3764,55.9067,188000.0
2007-08-13 10:00:00,63.27,63.78,62.66,63.6,150700.0,55.9155,56.3662,55.3764,56.2072,150700.0
2007-08-13 10:30:00,63.55,64.46,63.41,64.42,205400.0,56.163,56.9672,56.0393,56.9319,205400.0
2007-08-13 11:00:00,64.45,65.0,64.18,64.92,263700.0,56.9584,57.4444,56.7197,57.3737,263700.0
2007-08-13 11:30:00,64.95,64.96,64.55,64.67,78500.0,57.4002,57.4091,57.0467,57.1528,78500.0
2007-08-13 12:00:00,64.66,64.66,64.43,64.45,120800.0,57.144,57.144,56.9407,56.9584,120800.0
2007-08-13 12:30:00,64.45,64.69,64.39,64.54,106900.0,56.9584,57.1705,56.9053,57.0379,106900.0
2007-08-13 13:00:00,64.54,64.55,64.15,64.27,60200.0,57.0379,57.0467,56.6932,56.7993,60200.0
2007-08-13 13:30:00,64.23,64.34,63.93,63.97,76900.0,56.7639,56.8611,56.4988,56.5342,76900.0
2007-08-13 14:00:00,63.96,63.97,63.16,63.31,183800.0,56.5253,56.5342,55.8183,55.9509,183800.0
2007-08-13 14:30:00,63.3,63.43,63.09,63.14,84000.0,55.942,56.0569,55.7564,55.8006,84000.0
2007-08-13 15:00:00,63.1,63.18,62.64,62.83,152300.0,55.7653,55.836,55.3588,55.5267,152300.0
2007-08-13 15:30:00,62.83,62.91,62.09,62.39,291800.0,55.5267,55.5974,54.8727,55.1378,291800.0
2007-08-14 09:30:00,62.74,63.27,62.4,62.86,68700.0,55.4471,55.9155,55.1467,55.5532,68700.0
2007-08-14 10:00:00,62.81,62.83,61.78,62.46,226500.0,55.509,55.5267,54.5987,55.1997,226500.0
2007-08-14 10:30:00,62.5,62.66,62.28,62.46,72600.0,55.235,55.3764,55.0406,55.1997,72600.0
2007-08-14 11:00:00,62.45,62.5,61.56,61.65,75200.0,55.1908,55.235,54.4043,54.4838,75200.0
2007-08-14 11:30:00,61.67,62.37,61.64,62.25,52100.0,54.5015,55.1201,54.475,55.0141,52100.0
2007-08-14 12:00:00,62.27,62.35,62.03,62.21,43700.0,55.0318,55.1025,54.8197,54.9787,43700.0
2007-08-14 12:30:00,62.21,62.46,62.17,62.38,52300.0,54.9787,55.1997,54.9434,55.129,52300.0
2007-08-14 13:00:00,62.37,62.37,61.93,61.95,52700.0,55.1201,55.1201,54.7313,54.749,52700.0
2007-08-14 13:30:00,61.98,62.08,61.89,62.04,95400.0,54.7755,54.8639,54.6959,54.8285,95400.0
2007-08-14 14:00:00,62.05,62.35,61.87,62.22,107300.0,54.8373,55.1025,54.6783,54.9876,107300.0
2007-08-14 14:30:00,62.25,62.31,62.04,62.14,53300.0,55.0141,55.0671,54.8285,54.9169,53300.0
2007-08-14 15:00:00,62.14,62.47,62.05,62.34,86600.0,54.9169,55.2085,54.8373,55.0936,86600.0
2007-08-14 15:30:00,62.33,62.35,62.08,62.08,170400.0,55.0848,55.1025,54.8639,54.8639,170400.0
2007-08-15 09:30:00,62.28,63.47,62.09,63.4,132500.0,55.0406,56.0923,54.8727,56.0304,132500.0
2007-08-15 10:00:00,63.42,63.83,63.38,63.68,125700.0,56.0481,56.4104,56.0127,56.2779,125700.0
2007-08-15 10:30:00,63.69,64.11,63.26,63.48,89500.0,56.2867,56.6579,55.9067,56.1011,89500.0
2007-08-15 11:00:00,63.46,63.61,63.31,63.43,77500.0,56.0834,56.216,55.9509,56.0569,77500.0
2007-08-15 11:30:00,63.46,63.46,62.87,62.93,75200.0,56.0834,56.0834,55.562,55.615,75200.0
2007-08-15 12:00:00,62.94,63.81,62.92,63.35,84400.0,55.6239,56.3928,55.6062,55.9862,84400.0
2007-08-15 12:30:00,63.31,63.63,63.24,63.28,66400.0,55.9509,56.2337,55.889,55.9244,66400.0
2007-08-15 13:00:00,63.24,63.41,63.17,63.27,59600.0,55.889,56.0393,55.8271,55.9155,59600.0
2007-08-15 13:30:00,63.28,63.75,63.26,63.43,92200.0,55.9244,56.3397,55.9067,56.0569,92200.0
2007-08-15 14:00:00,63.43,63.44,63.05,63.36,126200.0,56.0569,56.0658,55.7211,55.9951,126200.0
2007-08-15 14:30:00,63.3,63.5,62.72,62.86,105100.0,55.942,56.1188,55.4295,55.5532,105100.0
2007-08-15 15:00:00,62.88,63.04,62.3,62.33,95900.0,55.5709,55.7123,55.0583,55.0848,95900.0
2007-08-15 15:30:00,62.37,62.61,62.15,62.43,220100.0,55.1201,55.3322,54.9257,55.1732,220100.0
2007-08-16 09:30:00,62.0,62.72,61.69,61.89,141700.0,54.7931,55.4295,54.5192,54.6959,141700.0
2007-08-16 10:00:00,61.87,62.0,61.57,61.66,101300.0,54.6783,54.7931,54.4131,54.4927,101300.0
2007-08-16 10:30:00,61.61,61.93,61.54,61.71,110800.0,54.4485,54.7313,54.3866,54.5369,110800.0
2007-08-16 11:00:00,61.71,62.03,61.63,62.0,98100.0,54.5369,54.8197,54.4662,54.7931,98100.0
2007-08-16 11:30:00,62.0,62.02,61.51,61.76,85000.0,54.7931,54.8108,54.3601,54.581,85000.0
2007-08-16 12:00:00,61.73,61.81,61.42,61.5,86500.0,54.5545,54.6252,54.2806,54.3513,86500.0
2007-08-16 12:30:00,61.53,61.66,60.89,60.92,186500.0,54.3778,54.4927,53.8122,53.8387,186500.0
2007-08-16 13:00:00,60.95,61.68,60.52,61.57,181200.0,53.8652,54.5103,53.4852,54.4131,181200.0
2007-08-16 13:30:00,61.57,62.13,61.47,62.03,181800.0,54.4131,54.908,54.3248,54.8197,181800.0
2007-08-16 14:00:00,62.03,62.21,61.7,62.03,165400.0,54.8197,54.9787,54.528,54.8197,165400.0
2007-08-16 14:30:00,62.03,62.03,61.7,61.9,86000.0,54.8197,54.8197,54.528,54.7048,86000.0
2007-08-16 15:00:00,61.9,61.91,61.1,61.81,169500.0,54.7048,54.7136,53.9978,54.6252,169500.0
2007-08-16 15:30:00,61.8,62.22,61.7,62.15,266300.0,54.6164,54.9876,54.528,54.9257,266300.0
2007-08-17 09:30:00,63.01,64.88,61.15,62.9,264100.0,55.6857,57.3384,54.042,55.5885,264100.0
2007-08-17 10:00:00,62.85,63.15,62.35,62.43,83800.0,55.5443,55.8095,55.1025,55.1732,83800.0
2007-08-17 10:30:00,62.49,62.63,62.0,62.25,73500.0,55.2262,55.3499,54.7931,55.0141,73500.0
2007-08-17 11:00:00,62.25,62.5,61.94,62.1,42700.0,55.0141,55.235,54.7401,54.8815,42700.0
2007-08-17 11:30:00,62.1,62.62,61.99,62.14,62500.0,54.8815,55.3411,54.7843,54.9169,62500.0
2007-08-17 12:00:00,62.19,62.3,61.89,62.16,72600.0,54.9611,55.0583,54.6959,54.9346,72600.0
2007-08-17 12:30:00,62.16,62.36,61.67,61.89,70100.0,54.9346,55.1113,54.5015,54.6959,70100.0
2007-08-17 13:00:00,61.92,62.52,61.87,62.19,78100.0,54.7224,55.2527,54.6783,54.9611,78100.0
2007-08-17 13:30:00,62.13,62.15,61.7,61.78,110300.0,54.908,54.9257,54.528,54.5987,110300.0
2007-08-17 14:00:00,61.78,61.96,61.53,61.78,127500.0,54.5987,54.7578,54.3778,54.5987,127500.0
2007-08-17 14:30:00,61.78,61.78,61.49,61.77,86900.0,54.5987,54.5987,54.3424,54.5899,86900.0
2007-08-17 15:00:00,61.75,62.15,61.69,61.8,141100.0,54.5722,54.9257,54.5192,54.6164,141100.0
2007-08-17 15:30:00,61.78,62.21,61.69,62.0,177300.0,54.5987,54.9787,54.5192,54.7931,177300.0
2007-08-20 09:30:00,62.11,62.81,62.1,62.66,67300.0,54.8904,55.509,54.8815,55.3764,67300.0
2007-08-20 10:00:00,62.66,63.09,62.65,62.86,98300.0,55.3764,55.7564,55.3676,55.5532,98300.0
2007-08-20 10:30:00,62.86,63.22,62.69,63.21,114500.0,55.5532,55.8713,55.4029,55.8625,114500.0
2007-08-20 11:00:00,63.17,63.18,62.61,62.69,38100.0,55.8271,55.836,55.3322,55.4029,38100.0
2007-08-20 11:30:00,62.66,62.84,62.48,62.52,40400.0,55.3764,55.5355,55.2174,55.2527,40400.0
2007-08-20 12:00:00,62.49,62.92,62.49,62.83,32300.0,55.2262,55.6062,55.2262,55.5267,32300.0
2007-08-20 12:30:00,62.77,62.94,62.75,62.81,23900.0,55.4736,55.6239,55.456,55.509,23900.0
2007-08-20 13:00:00,62.84,62.96,62.71,62.85,29900.0,55.5355,55.6416,55.4206,55.5443,29900.0
2007-08-20 13:30:00,62.86,63.05,62.72,62.94,96600.0,55.5532,55.7211,55.4295,55.6239,96600.0
2007-08-20 14:00:00,62.97,63.4,62.72,62.92,210600.0,55.6504,56.0304,55.4295,55.6062,210600.0
2007-08-20 14:30:00,62.95,63.13,62.85,63.05,76500.0,55.6327,55.7918,55.5443,55.7211,76500.0
2007-08-20 15:00:00,63.05,63.19,62.94,63.05,109500.0,55.7211,55.8448,55.6239,55.7211,109500.0
2007-08-20 15:30:00,63.02,63.04,62.6,62.68,114200.0,55.6946,55.7123,55.3234,55.3941,114200.0
2007-08-21 09:30:00,62.52,63.25,62.52,63.04,154000.0,55.2527,55.8979,55.2527,55.7123,154000.0
2007-08-21 10:00:00,63.05,63.15,62.46,62.62,83100.0,55.7211,55.8095,55.1997,55.3411,83100.0
2007-08-21 10:30:00,62.56,63.07,62.52,63.03,89500.0,55.2881,55.7388,55.2527,55.7034,89500.0
2007-08-21 11:00:00,63.07,63.26,62.88,63.19,80100.0,55.7388,55.9067,55.5709,55.8448,80100.0
2007-08-21 11:30:00,63.25,63.6,63.06,63.17,73800.0,55.8979,56.2072,55.7299,55.8271,73800.0
2007-08-21 12:00:00,63.19,63.36,62.86,63.19,43900.0,55.8448,55.9951,55.5532,55.8448,43900.0
2007-08-21 12:30:00,63.27,63.3,62.92,63.11,86700.0,55.9155,55.942,55.6062,55.7741,86700.0
2007-08-21 13:00:00,63.11,63.5,63.02,63.44,75100.0,55.7741,56.1188,55.6946,56.0658,75100.0
2007-08-21 13:30:00,63.39,63.47,63.05,63.43,32800.0,56.0216,56.0923,55.7211,56.0569,32800.0
2007-08-21 14:00:00,63.43,63.54,63.03,63.16,46700.0,56.0569,56.1541,55.7034,55.8183,46700.0
2007-08-21 14:30:00,63.12,63.4,62.96,63.3,63100.0,55.783,56.0304,55.6416,55.942,63100.0
2007-08-21 15:00:00,63.29,63.37,63.05,63.14,73500.0,55.9332,56.0039,55.7211,55.8006,73500.0
2007-08-21 15:30:00,63.14,63.49,62.83,63.04,101900.0,55.8006,56.11,55.5267,55.7123,101900.0
2007-08-22 09:30:00,63.75,64.25,63.4,63.78,87100.0,56.3397,56.7816,56.0304,56.3662,87100.0
2007-08-22 10:00:00,63.83,63.94,63.5,63.79,57400.0,56.4104,56.5076,56.1188,56.3751,57400.0
2007-08-22 10:30:00,63.75,63.87,63.54,63.8,36900.0,56.3397,56.4458,56.1541,56.3839,36900.0
2007-08-22 11:00:00,63.84,64.02,63.53,63.97,29900.0,56.4193,56.5783,56.1453,56.5342,29900.0
2007-08-22 11:30:00,63.95,64.21,63.93,64.03,25500.0,56.5165,56.7463,56.4988,56.5872,25500.0
2007-08-22 12:00:00,64.06,64.31,64.0,64.0,22600.0,56.6137,56.8346,56.5607,56.5607,22600.0
2007-08-22 12:30:00,64.01,64.02,63.59,63.87,48200.0,56.5695,56.5783,56.1983,56.4458,48200.0
2007-08-22 13:00:00,63.86,63.97,63.66,63.78,20500.0,56.4369,56.5342,56.2602,56.3662,20500.0
2007-08-22 13:30:00,63.87,64.08,63.61,64.08,35100.0,56.4458,56.6314,56.216,56.6314,35100.0
2007-08-22 14:00:00,64.1,64.15,63.6,63.64,41900.0,56.649,56.6932,56.2072,56.2425,41900.0
2007-08-22 14:30:00,63.64,63.83,63.59,63.78,67800.0,56.2425,56.4104,56.1983,56.3662,67800.0
2007-08-22 15:00:00,63.77,64.17,63.74,64.01,66700.0,56.3574,56.7109,56.3309,56.5695,66700.0
2007-08-22 15:30:00,64.05,64.2,64.0,64.05,66700.0,56.6049,56.7374,56.5607,56.6049,66700.0
2007-08-23 09:30:00,64.24,64.8,63.87,64.25,60200.0,56.7728,57.2677,56.4458,56.7816,60200.0
2007-08-23 10:00:00,64.23,64.43,64.07,64.33,81200.0,56.7639,56.9407,56.6225,56.8523,81200.0
2007-08-23 10:30:00,64.31,64.67,64.27,64.37,73800.0,56.8346,57.1528,56.7993,56.8877,73800.0
2007-08-23 11:00:00,64.39,64.58,64.22,64.36,49400.0,56.9053,57.0733,56.7551,56.8788,49400.0
2007-08-23 11:30:00,64.39,64.47,64.11,64.18,64600.0,56.9053,56.976,56.6579,56.7197,64600.0
2007-08-23 12:00:00,64.18,64.34,64.12,64.25,44500.0,56.7197,56.8611,56.6667,56.7816,44500.0
2007-08-23 12:30:00,64.29,64.44,64.28,64.33,44800.0,56.817,56.9495,56.8081,56.8523,44800.0
2007-08-23 13:00:00,64.33,64.55,64.28,64.37,27400.0,56.8523,57.0467,56.8081,56.8877,27400.0
2007-08-23 13:30:00,64.38,64.65,64.31,64.64,42700.0,56.8965,57.1351,56.8346,57.1263,42700.0
2007-08-23 14:00:00,64.66,64.67,64.5,64.59,32500.0,57.144,57.1528,57.0026,57.0821,32500.0
2007-08-23 14:30:00,64.58,64.63,64.33,64.35,35800.0,57.0733,57.1174,56.8523,56.87,35800.0
2007-08-23 15:00:00,64.33,64.7,64.28,64.57,78900.0,56.8523,57.1793,56.8081,57.0644,78900.0
2007-08-23 15:30:00,64.56,65.0,64.17,64.3,173600.0,57.0556,57.4444,56.7109,56.8258,173600.0
2007-08-24 09:30:00,64.29,64.91,64.22,64.83,123200.0,56.817,57.3649,56.7551,57.2942,123200.0
2007-08-24 10:00:00,64.82,65.2,64.82,65.04,116000.0,57.2854,57.6212,57.2854,57.4798,116000.0
2007-08-24 10:30:00,65.02,65.17,64.83,65.14,86500.0,57.4621,57.5947,57.2942,57.5682,86500.0
2007-08-24 11:00:00,65.15,65.45,65.12,65.36,85000.0,57.577,57.8421,57.5505,57.7626,85000.0
2007-08-24 11:30:00,65.34,65.49,65.13,65.42,54700.0,57.7449,57.8775,57.5593,57.8156,54700.0
2007-08-24 12:00:00,65.39,65.7,65.32,65.55,60500.0,57.7891,58.0631,57.7272,57.9305,60500.0
2007-08-24 12:30:00,65.53,65.68,65.45,65.64,60900.0,57.9128,58.0454,57.8421,58.01,60900.0
2007-08-24 13:00:00,65.64,65.73,65.47,65.63,98300.0,58.01,58.0896,57.8598,58.0012,98300.0
2007-08-24 13:30:00,65.62,65.63,65.4,65.48,88100.0,57.9924,58.0012,57.7979,57.8686,88100.0
2007-08-24 14:00:00,65.49,65.58,65.43,65.48,36300.0,57.8775,57.957,57.8244,57.8686,36300.0
2007-08-24 14:30:00,65.49,65.6,65.34,65.59,29200.0,57.8775,57.9747,57.7449,57.9658,29200.0
2007-08-24 15:00:00,65.58,65.69,65.39,65.69,57700.0,57.957,58.0542,57.7891,58.0542,57700.0
2007-08-24 15:30:00,65.69,65.95,65.68,65.86,87300.0,58.0542,58.284,58.0454,58.2045,87300.0
2007-08-27 09:30:00,65.7,65.95,65.43,65.7,106900.0,58.0631,58.284,57.8244,58.0631,106900.0
2007-08-27 10:00:00,65.65,65.9,65.54,65.85,77300.0,58.0189,58.2398,57.9217,58.1956,77300.0
2007-08-27 10:30:00,65.86,65.9,65.71,65.87,55600.0,58.2045,58.2398,58.0719,58.2133,55600.0
2007-08-27 11:00:00,65.86,65.87,65.6,65.6,65300.0,58.2045,58.2133,57.9747,57.9747,65300.0
2007-08-27 11:30:00,65.58,65.65,65.41,65.41,32600.0,57.957,58.0189,57.8068,57.8068,32600.0
2007-08-27 12:00:00,65.41,65.47,65.32,65.41,46300.0,57.8068,57.8598,57.7272,57.8068,46300.0
2007-08-27 12:30:00,65.39,65.41,65.18,65.22,21700.0,57.7891,57.8068,57.6035,57.6389,21700.0
2007-08-27 13:00:00,65.21,65.49,65.2,65.38,29400.0,57.63,57.8775,57.6212,57.7803,29400.0
2007-08-27 13:30:00,65.4,65.44,65.27,65.34,44500.0,57.7979,57.8333,57.683,57.7449,44500.0
2007-08-27 14:00:00,65.34,65.43,65.28,65.33,42500.0,57.7449,57.8244,57.6919,57.7361,42500.0
2007-08-27 14:30:00,65.33,65.43,65.1,65.1,46200.0,57.7361,57.8244,57.5328,57.5328,46200.0
2007-08-27 15:00:00,65.13,65.19,65.01,65.16,29900.0,57.5593,57.6123,57.4533,57.5858,29900.0
2007-08-27 15:30:00,65.15,65.35,65.0,65.06,62700.0,57.577,57.7537,57.4444,57.4975,62700.0
2007-08-28 09:30:00,65.0,65.84,65.0,65.51,130400.0,57.4444,58.1868,57.4444,57.8951,130400.0
2007-08-28 10:00:00,65.56,65.58,65.23,65.42,202300.0,57.9393,57.957,57.6477,57.8156,202300.0
2007-08-28 10:30:00,65.4,65.45,65.18,65.32,70000.0,57.7979,57.8421,57.6035,57.7272,70000.0
2007-08-28 11:00:00,65.28,65.32,65.15,65.24,60800.0,57.6919,57.7272,57.577,57.6565,60800.0
2007-08-28 11:30:00,65.25,65.26,64.85,64.87,58300.0,57.6654,57.6742,57.3119,57.3295,58300.0
2007-08-28 12:00:00,64.91,64.98,64.76,64.92,96300.0,57.3649,57.4268,57.2323,57.3737,96300.0
2007-08-28 12:30:00,64.94,65.05,64.9,64.97,40300.0,57.3914,57.4886,57.3561,57.4179,40300.0
2007-08-28 13:00:00,64.99,65.04,64.91,64.98,48000.0,57.4356,57.4798,57.3649,57.4268,48000.0
2007-08-28 13:30:00,64.98,65.22,64.97,65.08,62700.0,57.4268,57.6389,57.4179,57.5151,62700.0
2007-08-28 14:00:00,65.1,65.17,64.81,64.96,54200.0,57.5328,57.5947,57.2765,57.4091,54200.0
2007-08-28 14:30:00,64.91,64.97,64.69,64.79,76800.0,57.3649,57.4179,57.1705,57.2588,76800.0
2007-08-28 15:00:00,64.82,64.89,64.5,64.6,146500.0,57.2854,57.3472,57.0026,57.0909,146500.0
2007-08-28 15:30:00,64.58,64.58,64.16,64.2,126800.0,57.0733,57.0733,56.7021,56.7374,126800.0
2007-08-29 09:30:00,64.48,64.86,64.2,64.35,83600.0,56.9849,57.3207,56.7374,56.87,83600.0
2007-08-29 10:00:00,64.37,64.41,64.07,64.16,57000.0,56.8877,56.923,56.6225,56.7021,57000.0
2007-08-29 10:30:00,64.15,64.25,63.93,64.18,75900.0,56.6932,56.7816,56.4988,56.7197,75900.0
2007-08-29 11:00:00,64.2,64.4,63.79,63.93,95600.0,56.7374,56.9142,56.3751,56.4988,95600.0
2007-08-29 11:30:00,63.88,63.93,63.13,63.33,136800.0,56.4546,56.4988,55.7918,55.9686,136800.0
2007-08-29 12:00:00,63.31,63.75,63.31,63.52,69000.0,55.9509,56.3397,55.9509,56.1365,69000.0
2007-08-29 12:30:00,63.52,63.54,63.35,63.48,90300.0,56.1365,56.1541,55.9862,56.1011,90300.0
2007-08-29 13:00:00,63.5,63.65,63.45,63.51,57300.0,56.1188,56.2514,56.0746,56.1276,57300.0
2007-08-29 13:30:00,63.51,63.66,63.25,63.28,64300.0,56.1276,56.2602,55.8979,55.9244,64300.0
2007-08-29 14:00:00,63.27,63.69,63.19,63.63,67800.0,55.9155,56.2867,55.8448,56.2337,67800.0
2007-08-29 14:30:00,63.61,63.76,63.32,63.46,109200.0,56.216,56.3486,55.9597,56.0834,109200.0
2007-08-29 15:00:00,63.48,63.88,63.46,63.88,96900.0,56.1011,56.4546,56.0834,56.4546,96900.0
2007-08-29 15:30:00,63.88,64.6,63.82,64.52,207600.0,56.4546,57.0909,56.4016,57.0202,207600.0
2007-08-30 09:30:00,64.29,64.52,64.0,64.43,114300.0,56.817,57.0202,56.5607,56.9407,114300.0
2007-08-30 10:00:00,64.42,64.51,64.06,64.21,202100.0,56.9319,57.0114,56.6137,56.7463,202100.0
2007-08-30 10:30:00,64.22,64.28,63.89,64.15,58700.0,56.7551,56.8081,56.4635,56.6932,58700.0
2007-08-30 11:00:00,64.13,64.25,64.02,64.09,93800.0,56.6756,56.7816,56.5783,56.6402,93800.0
2007-08-30 11:30:00,64.04,64.39,64.04,64.28,57100.0,56.596,56.9053,56.596,56.8081,57100.0
2007-08-30 12:00:00,64.28,64.32,63.97,63.99,55500.0,56.8081,56.8435,56.5342,56.5518,55500.0
2007-08-30 12:30:00,63.98,64.32,63.97,64.21,74200.0,56.543,56.8435,56.5342,56.7463,74200.0
2007-08-30 13:00:00,64.21,64.23,64.08,64.09,59200.0,56.7463,56.7639,56.6314,56.6402,59200.0
2007-08-30 13:30:00,64.08,64.1,63.97,64.02,27300.0,56.6314,56.649,56.5342,56.5783,27300.0
2007-08-30 14:00:00,64.03,64.08,63.85,63.85,30300.0,56.5872,56.6314,56.4281,56.4281,30300.0
2007-08-30 14:30:00,63.84,63.86,63.41,63.43,68500.0,56.4193,56.4369,56.0393,56.0569,68500.0
2007-08-30 15:00:00,63.46,63.65,63.46,63.5,93400.0,56.0834,56.2514,56.0834,56.1188,93400.0
2007-08-30 15:30:00,63.5,63.75,63.26,63.45,155900.0,56.1188,56.3397,55.9067,56.0746,155900.0
2007-08-31 09:30:00,63.97,64.16,63.52,64.02,84900.0,56.5342,56.7021,56.1365,56.5783,84900.0
2007-08-31 10:00:00,64.05,64.35,63.81,64.14,79000.0,56.6049,56.87,56.3928,56.6844,79000.0
2007-08-31 10:30:00,64.14,64.19,64.05,64.06,44500.0,56.6844,56.7286,56.6049,56.6137,44500.0
2007-08-31 11:00:00,64.11,64.25,63.92,64.23,56100.0,56.6579,56.7816,56.49,56.7639,56100.0
2007-08-31 11:30:00,64.25,64.3,64.22,64.23,33500.0,56.7816,56.8258,56.7551,56.7639,33500.0
2007-08-31 12:00:00,64.22,64.29,64.07,64.26,27900.0,56.7551,56.817,56.6225,56.7904,27900.0
2007-08-31 12:30:00,64.26,64.37,64.25,64.37,56900.0,56.7904,56.8877,56.7816,56.8877,56900.0
2007-08-31 13:00:00,64.37,64.47,64.22,64.34,28500.0,56.8877,56.976,56.7551,56.8611,28500.0
2007-08-31 13:30:00,64.33,64.34,64.05,64.25,48300.0,56.8523,56.8611,56.6049,56.7816,48300.0
2007-08-31 14:00:00,64.27,64.37,64.07,64.1,41200.0,56.7993,56.8877,56.6225,56.649,41200.0
2007-08-31 14:30:00,64.1,64.23,64.06,64.11,37700.0,56.649,56.7639,56.6137,56.6579,37700.0
2007-08-31 15:00:00,64.11,64.23,64.01,64.1,74400.0,56.6579,56.7639,56.5695,56.649,74400.0
2007-08-31 15:30:00,64.1,64.43,63.96,64.0,142100.0,56.649,56.9407,56.5253,56.5607,142100.0
2007-09-04 09:30:00,64.07,65.01,64.02,64.95,94200.0,56.6225,57.4533,56.5783,57.4002,94200.0
2007-09-04 10:00:00,64.93,65.18,64.47,64.57,89800.0,57.3826,57.6035,56.976,57.0644,89800.0
2007-09-04 10:30:00,64.59,64.75,64.52,64.61,44200.0,57.0821,57.2235,57.0202,57.0998,44200.0
2007-09-04 11:00:00,64.61,64.95,64.61,64.89,49800.0,57.0998,57.4002,57.0998,57.3472,49800.0
2007-09-04 11:30:00,64.89,65.1,64.87,65.05,48600.0,57.3472,57.5328,57.3295,57.4886,48600.0
2007-09-04 12:00:00,65.04,65.13,64.75,64.96,103700.0,57.4798,57.5593,57.2235,57.4091,103700.0
2007-09-04 12:30:00,64.95,65.05,64.84,64.97,36200.0,57.4002,57.4886,57.303,57.4179,36200.0
2007-09-04 13:00:00,64.97,65.0,64.92,65.0,25400.0,57.4179,57.4444,57.3737,57.4444,25400.0
2007-09-04 13:30:00,65.0,65.12,64.96,65.07,25500.0,57.4444,57.5505,57.4091,57.5063,25500.0
2007-09-04 14:00:00,65.07,65.14,65.01,65.08,48900.0,57.5063,57.5682,57.4533,57.5151,48900.0
2007-09-04 14:30:00,65.1,65.17,65.07,65.11,33400.0,57.5328,57.5947,57.5063,57.5416,33400.0
2007-09-04 15:00:00,65.13,65.22,65.08,65.14,74000.0,57.5593,57.6389,57.5151,57.5682,74000.0
2007-09-04 15:30:00,65.16,65.26,65.0,65.15,153400.0,57.5858,57.6742,57.4444,57.577,153400.0
2007-09-05 09:30:00,64.52,65.07,64.52,64.91,98600.0,57.0202,57.5063,57.0202,57.3649,98600.0
2007-09-05 10:00:00,64.92,64.92,64.43,64.66,71200.0,57.3737,57.3737,56.9407,57.144,71200.0
2007-09-05 10:30:00,64.67,64.77,64.55,64.59,67300.0,57.1528,57.2412,57.0467,57.0821,67300.0
2007-09-05 11:00:00,64.59,64.68,64.48,64.55,62000.0,57.0821,57.1616,56.9849,57.0467,62000.0
2007-09-05 11:30:00,64.56,64.64,64.24,64.24,36500.0,57.0556,57.1263,56.7728,56.7728,36500.0
2007-09-05 12:00:00,64.25,64.32,64.1,64.18,68600.0,56.7816,56.8435,56.649,56.7197,68600.0
2007-09-05 12:30:00,64.16,64.2,63.93,64.15,49700.0,56.7021,56.7374,56.4988,56.6932,49700.0
2007-09-05 13:00:00,64.18,64.18,63.76,63.79,97900.0,56.7197,56.7197,56.3486,56.3751,97900.0
2007-09-05 13:30:00,63.79,63.9,63.58,63.72,96300.0,56.3751,56.4723,56.1895,56.3132,96300.0
2007-09-05 14:00:00,63.77,63.85,63.31,63.46,121700.0,56.3574,56.4281,55.9509,56.0834,121700.0
2007-09-05 14:30:00,63.46,63.54,63.3,63.36,101500.0,56.0834,56.1541,55.942,55.9951,101500.0
2007-09-05 15:00:00,63.36,63.46,63.21,63.25,154800.0,55.9951,56.0834,55.8625,55.8979,154800.0
2007-09-05 15:30:00,63.25,63.73,63.22,63.7,271600.0,55.8979,56.3221,55.8713,56.2955,271600.0
2007-09-06 09:30:00,64.04,64.19,63.35,63.89,103600.0,56.596,56.7286,55.9862,56.4635,103600.0
2007-09-06 10:00:00,63.9,63.96,63.49,63.77,106400.0,56.4723,56.5253,56.11,56.3574,106400.0
2007-09-06 10:30:00,63.73,63.98,63.71,63.8,77100.0,56.3221,56.543,56.3044,56.3839,77100.0
2007-09-06 11:00:00,63.81,64.11,63.78,64.08,65800.0,56.3928,56.6579,56.3662,56.6314,65800.0
2007-09-06 11:30:00,64.1,64.21,64.0,64.15,67100.0,56.649,56.7463,56.5607,56.6932,67100.0
2007-09-06 12:00:00,64.16,64.39,64.04,64.17,69400.0,56.7021,56.9053,56.596,56.7109,69400.0
2007-09-06 12:30:00,64.21,64.26,63.9,64.03,50100.0,56.7463,56.7904,56.4723,56.5872,50100.0
2007-09-06 13:00:00,64.07,64.09,63.95,64.0,36400.0,56.6225,56.6402,56.5165,56.5607,36400.0
2007-09-06 13:30:00,63.99,64.26,63.95,64.19,46200.0,56.5518,56.7904,56.5165,56.7286,46200.0
2007-09-06 14:00:00,64.19,64.31,64.08,64.2,48700.0,56.7286,56.8346,56.6314,56.7374,48700.0
2007-09-06 14:30:00,64.19,64.34,64.12,64.2,85300.0,56.7286,56.8611,56.6667,56.7374,85300.0
2007-09-06 15:00:00,64.22,64.25,64.04,64.08,121400.0,56.7551,56.7816,56.596,56.6314,121400.0
2007-09-06 15:30:00,64.07,64.14,63.84,64.05,242100.0,56.6225,56.6844,56.4193,56.6049,242100.0
2007-09-07 09:30:00,63.67,63.68,63.15,63.58,111400.0,56.269,56.2779,55.8095,56.1895,111400.0
2007-09-07 10:00:00,63.6,63.89,63.46,63.87,140200.0,56.2072,56.4635,56.0834,56.4458,140200.0
2007-09-07 10:30:00,63.87,63.88,63.5,63.68,57600.0,56.4458,56.4546,56.1188,56.2779,57600.0
2007-09-07 11:00:00,63.65,63.72,63.51,63.53,87100.0,56.2514,56.3132,56.1276,56.1453,87100.0
2007-09-07 11:30:00,63.53,63.64,63.49,63.62,125700.0,56.1453,56.2425,56.11,56.2248,125700.0
2007-09-07 12:00:00,63.6,63.79,63.5,63.77,50100.0,56.2072,56.3751,56.1188,56.3574,50100.0
2007-09-07 12:30:00,63.8,63.81,63.61,63.67,45200.0,56.3839,56.3928,56.216,56.269,45200.0
2007-09-07 13:00:00,63.67,63.75,63.64,63.66,71700.0,56.269,56.3397,56.2425,56.2602,71700.0
2007-09-07 13:30:00,63.65,63.84,63.65,63.77,70400.0,56.2514,56.4193,56.2514,56.3574,70400.0
2007-09-07 14:00:00,63.77,63.87,63.66,63.76,71400.0,56.3574,56.4458,56.2602,56.3486,71400.0
2007-09-07 14:30:00,63.78,63.84,63.64,63.72,67300.0,56.3662,56.4193,56.2425,56.3132,67300.0
2007-09-07 15:00:00,63.72,63.83,63.58,63.66,133800.0,56.3132,56.4104,56.1895,56.2602,133800.0
2007-09-07 15:30:00,63.65,63.79,63.62,63.65,111800.0,56.2514,56.3751,56.2248,56.2514,111800.0
2007-09-10 09:30:00,63.9,64.58,63.65,64.27,135000.0,56.4723,57.0733,56.2514,56.7993,135000.0
2007-09-10 10:00:00,64.26,64.61,64.09,64.1,93600.0,56.7904,57.0998,56.6402,56.649,93600.0
2007-09-10 10:30:00,64.11,64.11,63.28,63.36,102500.0,56.6579,56.6579,55.9244,55.9951,102500.0
2007-09-10 11:00:00,63.34,63.35,62.65,62.65,89000.0,55.9774,55.9862,55.3676,55.3676,89000.0
2007-09-10 11:30:00,62.65,62.89,62.54,62.86,71800.0,55.3676,55.5797,55.2704,55.5532,71800.0
2007-09-10 12:00:00,62.88,63.51,62.85,63.36,134000.0,55.5709,56.1276,55.5443,55.9951,134000.0
2007-09-10 12:30:00,63.36,63.77,63.36,63.66,101800.0,55.9951,56.3574,55.9951,56.2602,101800.0
2007-09-10 13:00:00,63.66,63.77,63.55,63.69,60800.0,56.2602,56.3574,56.163,56.2867,60800.0
2007-09-10 13:30:00,63.67,63.7,63.5,63.65,44800.0,56.269,56.2955,56.1188,56.2514,44800.0
2007-09-10 14:00:00,63.64,63.71,63.57,63.71,78300.0,56.2425,56.3044,56.1807,56.3044,78300.0
2007-09-10 14:30:00,63.71,63.77,63.51,63.71,66100.0,56.3044,56.3574,56.1276,56.3044,66100.0
2007-09-10 15:00:00,63.7,64.08,63.57,63.92,101000.0,56.2955,56.6314,56.1807,56.49,101000.0
2007-09-10 15:30:00,63.89,64.12,63.8,63.82,130400.0,56.4635,56.6667,56.3839,56.4016,130400.0
2007-09-11 09:30:00,64.24,64.88,64.12,64.19,76700.0,56.7728,57.3384,56.6667,56.7286,76700.0
2007-09-11 10:00:00,64.22,64.99,64.14,64.91,129000.0,56.7551,57.4356,56.6844,57.3649,129000.0
2007-09-11 10:30:00,64.92,64.99,64.78,64.96,44900.0,57.3737,57.4356,57.25,57.4091,44900.0
2007-09-11 11:00:00,64.97,65.09,64.9,65.05,88500.0,57.4179,57.524,57.3561,57.4886,88500.0
2007-09-11 11:30:00,65.03,65.09,64.8,64.94,88500.0,57.4709,57.524,57.2677,57.3914,88500.0
2007-09-11 12:00:00,64.91,65.1,64.76,64.85,95800.0,57.3649,57.5328,57.2323,57.3119,95800.0
2007-09-11 12:30:00,64.81,65.1,64.64,64.73,94700.0,57.2765,57.5328,57.1263,57.2058,94700.0
2007-09-11 13:00:00,64.73,64.74,64.34,64.47,65200.0,57.2058,57.2147,56.8611,56.976,65200.0
2007-09-11 13:30:00,64.46,64.52,64.16,64.23,41400.0,56.9672,57.0202,56.7021,56.7639,41400.0
2007-09-11 14:00:00,64.24,64.58,64.19,64.29,59300.0,56.7728,57.0733,56.7286,56.817,59300.0
2007-09-11 14:30:00,64.33,64.34,63.95,64.15,74600.0,56.8523,56.8611,56.5165,56.6932,74600.0
2007-09-11 15:00:00,64.15,64.34,63.99,64.23,44600.0,56.6932,56.8611,56.5518,56.7639,44600.0
2007-09-11 15:30:00,64.24,64.37,64.03,64.37,90900.0,56.7728,56.8877,56.5872,56.8877,90900.0
2007-09-12 09:30:00,64.37,66.87,64.19,66.52,410400.0,56.8877,59.0971,56.7286,58.7877,410400.0
2007-09-12 10:00:00,66.53,68.0,66.34,67.9,451200.0,58.7966,60.0957,58.6287,60.0073,451200.0
2007-09-12 10:30:00,67.87,68.0,67.45,67.59,284200.0,59.9808,60.0957,59.6096,59.7334,284200.0
2007-09-12 11:00:00,67.59,67.8,67.45,67.49,269000.0,59.7334,59.919,59.6096,59.645,269000.0
2007-09-12 11:30:00,67.52,67.67,67.32,67.6,142000.0,59.6715,59.8041,59.4948,59.7422,142000.0
2007-09-12 12:00:00,67.61,67.79,67.31,67.39,171200.0,59.751,59.9101,59.4859,59.5566,171200.0
2007-09-12 12:30:00,67.38,67.58,67.32,67.38,103000.0,59.5478,59.7245,59.4948,59.5478,103000.0
2007-09-12 13:00:00,67.39,67.45,67.1,67.3,182200.0,59.5566,59.6096,59.3003,59.4771,182200.0
2007-09-12 13:30:00,67.27,67.76,67.15,67.65,130500.0,59.4506,59.8836,59.3445,59.7864,130500.0
2007-09-12 14:00:00,67.64,67.87,67.53,67.72,132600.0,59.7776,59.9808,59.6803,59.8483,132600.0
2007-09-12 14:30:00,67.74,68.76,67.74,68.25,542100.0,59.8659,60.7674,59.8659,60.3167,542100.0
2007-09-12 15:00:00,68.25,68.25,67.34,67.47,407500.0,60.3167,60.3167,59.5124,59.6273,407500.0
2007-09-12 15:30:00,67.46,67.72,67.17,67.52,376900.0,59.6185,59.8483,59.3622,59.6715,376900.0
2007-09-13 09:30:00,67.48,67.93,67.0,67.22,126700.0,59.6362,60.0338,59.212,59.4064,126700.0
2007-09-13 10:00:00,67.19,67.38,66.85,67.11,142400.0,59.3799,59.5478,59.0794,59.3092,142400.0
2007-09-13 10:30:00,67.11,67.44,67.05,67.29,113500.0,59.3092,59.6008,59.2561,59.4682,113500.0
2007-09-13 11:00:00,67.27,67.42,66.77,66.81,108300.0,59.4506,59.5831,59.0087,59.044,108300.0
2007-09-13 11:30:00,66.77,67.15,66.71,66.97,223400.0,59.0087,59.3445,58.9557,59.1854,223400.0
2007-09-13 12:00:00,66.98,67.1,66.77,66.82,292800.0,59.1943,59.3003,59.0087,59.0529,292800.0
2007-09-13 12:30:00,66.83,66.89,66.34,66.35,120500.0,59.0617,59.1147,58.6287,58.6375,120500.0
2007-09-13 13:00:00,66.38,66.5,66.29,66.3,170000.0,58.664,58.7701,58.5845,58.5933,170000.0
2007-09-13 13:30:00,66.33,66.37,65.83,66.02,150500.0,58.6198,58.6552,58.178,58.3459,150500.0
2007-09-13 14:00:00,66.02,66.28,66.01,66.04,87100.0,58.3459,58.5756,58.337,58.3635,87100.0
2007-09-13 14:30:00,66.03,66.19,65.98,66.16,96700.0,58.3547,58.4961,58.3105,58.4696,96700.0
2007-09-13 15:00:00,66.19,66.24,65.88,65.88,83500.0,58.4961,58.5403,58.2221,58.2221,83500.0
2007-09-13 15:30:00,65.89,65.9,65.41,65.48,252100.0,58.231,58.2398,57.8068,57.8686,252100.0
2007-09-14 09:30:00,65.03,65.63,64.89,65.38,103500.0,57.4709,58.0012,57.3472,57.7803,103500.0
2007-09-14 10:00:00,65.36,65.83,65.36,65.74,162700.0,57.7626,58.178,57.7626,58.0984,162700.0
2007-09-14 10:30:00,65.77,66.04,65.64,66.0,107600.0,58.1249,58.3635,58.01,58.3282,107600.0
2007-09-14 11:00:00,66.0,66.16,65.93,66.08,125800.0,58.3282,58.4696,58.2663,58.3989,125800.0
2007-09-14 11:30:00,66.09,66.58,66.05,66.55,93100.0,58.4077,58.8408,58.3724,58.8143,93100.0
2007-09-14 12:00:00,66.55,66.68,66.46,66.51,64800.0,58.8143,58.9291,58.7347,58.7789,64800.0
2007-09-14 12:30:00,66.51,66.65,66.5,66.59,45800.0,58.7789,58.9026,58.7701,58.8496,45800.0
2007-09-14 13:00:00,66.56,66.61,66.44,66.48,51700.0,58.8231,58.8673,58.717,58.7524,51700.0
2007-09-14 13:30:00,66.47,66.49,66.09,66.19,106500.0,58.7436,58.7612,58.4077,58.4961,106500.0
2007-09-14 14:00:00,66.15,66.16,65.92,66.08,87700.0,58.4608,58.4696,58.2575,58.3989,87700.0
2007-09-14 14:30:00,66.06,66.06,65.68,65.84,122500.0,58.3812,58.3812,58.0454,58.1868,122500.0
2007-09-14 15:00:00,65.84,65.9,65.75,65.8,142300.0,58.1868,58.2398,58.1073,58.1514,142300.0
2007-09-14 15:30:00,65.8,65.87,65.57,65.71,153800.0,58.1514,58.2133,57.9482,58.0719,153800.0
2007-09-17 09:30:00,65.73,65.75,64.58,64.98,146400.0,58.0896,58.1073,57.0733,57.4268,146400.0
2007-09-17 10:00:00,64.96,65.34,64.83,65.01,205100.0,57.4091,57.7449,57.2942,57.4533,205100.0
2007-09-17 10:30:00,65.0,65.07,64.58,64.67,93800.0,57.4444,57.5063,57.0733,57.1528,93800.0
2007-09-17 11:00:00,64.67,64.71,64.57,64.69,66700.0,57.1528,57.1881,57.0644,57.1705,66700.0
2007-09-17 11:30:00,64.65,64.71,64.4,64.55,55500.0,57.1351,57.1881,56.9142,57.0467,55500.0
2007-09-17 12:00:00,64.57,64.62,64.42,64.62,40100.0,57.0644,57.1086,56.9319,57.1086,40100.0
2007-09-17 12:30:00,64.65,64.98,64.59,64.98,52700.0,57.1351,57.4268,57.0821,57.4268,52700.0
2007-09-17 13:00:00,65.01,65.32,64.88,65.31,95700.0,57.4533,57.7272,57.3384,57.7184,95700.0
2007-09-17 13:30:00,65.31,65.47,65.31,65.47,58600.0,57.7184,57.8598,57.7184,57.8598,58600.0
2007-09-17 14:00:00,65.45,65.91,65.45,65.79,94600.0,57.8421,58.2487,57.8421,58.1426,94600.0
2007-09-17 14:30:00,65.83,65.95,65.8,65.89,55300.0,58.178,58.284,58.1514,58.231,55300.0
2007-09-17 15:00:00,65.88,66.13,65.8,65.81,63300.0,58.2221,58.4431,58.1514,58.1603,63300.0
2007-09-17 15:30:00,65.8,65.98,65.62,65.82,167200.0,58.1514,58.3105,57.9924,58.1691,167200.0
2007-09-18 09:30:00,66.06,66.69,66.0,66.3,159900.0,58.3812,58.938,58.3282,58.5933,159900.0
2007-09-18 10:00:00,66.36,66.57,66.29,66.51,48600.0,58.6463,58.8319,58.5845,58.7789,48600.0
2007-09-18 10:30:00,66.51,66.88,66.4,66.85,86000.0,58.7789,59.1059,58.6817,59.0794,86000.0
2007-09-18 11:00:00,66.85,66.99,66.6,66.76,78800.0,59.0794,59.2031,58.8584,58.9998,78800.0
2007-09-18 11:30:00,66.76,66.96,66.7,66.77,62100.0,58.9998,59.1766,58.9468,59.0087,62100.0
2007-09-18 12:00:00,66.79,66.88,66.5,66.63,98900.0,59.0264,59.1059,58.7701,58.885,98900.0
2007-09-18 12:30:00,66.65,66.65,66.5,66.5,46000.0,58.9026,58.9026,58.7701,58.7701,46000.0
2007-09-18 13:00:00,66.5,66.54,66.39,66.45,88600.0,58.7701,58.8054,58.6729,58.7259,88600.0
2007-09-18 13:30:00,66.44,66.44,66.17,66.34,93000.0,58.717,58.717,58.4784,58.6287,93000.0
2007-09-18 14:00:00,66.33,67.43,66.12,66.82,152900.0,58.6198,59.592,58.4342,59.0529,152900.0
2007-09-18 14:30:00,66.8,67.12,66.76,66.91,136100.0,59.0352,59.318,58.9998,59.1324,136100.0
2007-09-18 15:00:00,66.89,67.5,66.68,67.3,196900.0,59.1147,59.6538,58.9291,59.4771,196900.0
2007-09-18 15:30:00,67.3,67.59,67.15,67.57,275000.0,59.4771,59.7334,59.3445,59.7157,275000.0
2007-09-19 09:30:00,68.18,68.5,68.04,68.26,136800.0,60.2548,60.5376,60.1311,60.3255,136800.0
2007-09-19 10:00:00,68.24,68.29,67.61,67.77,105600.0,60.3078,60.352,59.751,59.8924,105600.0
2007-09-19 10:30:00,67.74,67.94,67.62,67.9,67900.0,59.8659,60.0427,59.7599,60.0073,67900.0
2007-09-19 11:00:00,67.92,68.11,67.77,67.78,120800.0,60.025,60.1929,59.8924,59.9013,120800.0
2007-09-19 11:30:00,67.77,67.77,67.42,67.72,114200.0,59.8924,59.8924,59.5831,59.8483,114200.0
2007-09-19 12:00:00,67.71,67.76,67.51,67.63,194500.0,59.8394,59.8836,59.6627,59.7687,194500.0
2007-09-19 12:30:00,67.64,67.67,66.97,67.1,127800.0,59.7776,59.8041,59.1854,59.3003,127800.0
2007-09-19 13:00:00,67.11,67.14,66.69,66.74,94200.0,59.3092,59.3357,58.938,58.9822,94200.0
2007-09-19 13:30:00,66.75,67.3,66.59,66.66,78900.0,58.991,59.4771,58.8496,58.9115,78900.0
2007-09-19 14:00:00,66.65,66.69,66.26,66.44,103800.0,58.9026,58.938,58.558,58.717,103800.0
2007-09-19 14:30:00,66.42,66.54,66.29,66.43,187200.0,58.6994,58.8054,58.5845,58.7082,187200.0
2007-09-19 15:00:00,66.43,66.65,66.42,66.51,97700.0,58.7082,58.9026,58.6994,58.7789,97700.0
2007-09-19 15:30:00,66.53,66.59,66.33,66.58,149200.0,58.7966,58.8496,58.6198,58.8408,149200.0
2007-09-20 09:30:00,66.63,67.22,66.5,66.9,71900.0,58.885,59.4064,58.7701,59.1236,71900.0
2007-09-20 10:00:00,66.91,67.12,66.64,66.78,89200.0,59.1324,59.318,58.8938,59.0175,89200.0
2007-09-20 10:30:00,66.76,66.78,66.29,66.4,116800.0,58.9998,59.0175,58.5845,58.6817,116800.0
2007-09-20 11:00:00,66.4,66.88,66.38,66.65,118000.0,58.6817,59.1059,58.664,58.9026,118000.0
2007-09-20 11:30:00,66.65,66.79,66.53,66.6,84400.0,58.9026,59.0264,58.7966,58.8584,84400.0
2007-09-20 12:00:00,66.63,66.77,66.47,66.5,70400.0,58.885,59.0087,58.7436,58.7701,70400.0
2007-09-20 12:30:00,66.47,66.49,66.17,66.23,49200.0,58.7436,58.7612,58.4784,58.5315,49200.0
2007-09-20 13:00:00,66.22,66.27,66.0,66.03,48700.0,58.5226,58.5668,58.3282,58.3547,48700.0
2007-09-20 13:30:00,66.03,66.46,65.95,66.36,85300.0,58.3547,58.7347,58.284,58.6463,85300.0
2007-09-20 14:00:00,66.33,66.37,66.08,66.17,55700.0,58.6198,58.6552,58.3989,58.4784,55700.0
2007-09-20 14:30:00,66.15,66.21,65.97,65.98,62700.0,58.4608,58.5138,58.3017,58.3105,62700.0
2007-09-20 15:00:00,65.98,66.26,65.88,66.15,102000.0,58.3105,58.558,58.2221,58.4608,102000.0
2007-09-20 15:30:00,66.14,66.38,66.06,66.28,113800.0,58.4519,58.664,58.3812,58.5756,113800.0
2007-09-21 09:30:00,66.97,66.97,66.53,66.77,315600.0,59.1854,59.1854,58.7966,59.0087,315600.0
2007-09-21 10:00:00,66.78,67.2,66.74,67.0,98700.0,59.0175,59.3887,58.9822,59.212,98700.0
2007-09-21 10:30:00,67.0,67.19,66.98,67.18,37900.0,59.212,59.3799,59.1943,59.371,37900.0
2007-09-21 11:00:00,67.19,67.77,67.18,67.77,90300.0,59.3799,59.8924,59.371,59.8924,90300.0
2007-09-21 11:30:00,67.77,67.84,67.58,67.7,123100.0,59.8924,59.9543,59.7245,59.8306,123100.0
2007-09-21 12:00:00,67.69,67.75,67.6,67.72,59600.0,59.8217,59.8748,59.7422,59.8483,59600.0
2007-09-21 12:30:00,67.74,67.77,67.64,67.77,47300.0,59.8659,59.8924,59.7776,59.8924,47300.0
2007-09-21 13:00:00,67.75,67.89,67.66,67.75,55200.0,59.8748,59.9985,59.7952,59.8748,55200.0
2007-09-21 13:30:00,67.74,67.77,66.2,67.37,96200.0,59.8659,59.8924,58.5049,59.5389,96200.0
2007-09-21 14:00:00,67.38,67.51,67.25,67.44,55600.0,59.5478,59.6627,59.4329,59.6008,55600.0
2007-09-21 14:30:00,67.44,67.54,67.3,67.34,63700.0,59.6008,59.6892,59.4771,59.5124,63700.0
2007-09-21 15:00:00,67.34,67.53,67.22,67.27,115300.0,59.5124,59.6803,59.4064,59.4506,115300.0
2007-09-21 15:30:00,67.28,67.3,67.12,67.21,162800.0,59.4594,59.4771,59.318,59.3975,162800.0
2007-09-24 09:30:00,67.57,68.43,67.36,67.62,205800.0,59.7157,60.4757,59.5301,59.7599,205800.0
2007-09-24 10:00:00,67.64,67.89,67.35,67.86,222200.0,59.7776,59.9985,59.5213,59.972,222200.0
2007-09-24 10:30:00,67.86,68.17,67.59,68.17,115700.0,59.972,60.246,59.7334,60.246,115700.0
2007-09-24 11:00:00,68.15,68.45,68.03,68.43,132600.0,60.2283,60.4934,60.1222,60.4757,132600.0
2007-09-24 11:30:00,68.43,68.43,68.11,68.22,122200.0,60.4757,60.4757,60.1929,60.2901,122200.0
2007-09-24 12:00:00,68.19,68.5,68.19,68.42,88700.0,60.2636,60.5376,60.2636,60.4669,88700.0
2007-09-24 12:30:00,68.4,68.67,68.37,68.54,83200.0,60.4492,60.6878,60.4227,60.5729,83200.0
2007-09-24 13:00:00,68.54,68.55,68.37,68.37,64600.0,60.5729,60.5818,60.4227,60.4227,64600.0
2007-09-24 13:30:00,68.37,68.38,67.97,68.0,135400.0,60.4227,60.4315,60.0692,60.0957,135400.0
2007-09-24 14:00:00,68.0,68.05,67.88,67.97,66300.0,60.0957,60.1399,59.9897,60.0692,66300.0
2007-09-24 14:30:00,67.94,68.02,67.82,67.91,54900.0,60.0427,60.1134,59.9366,60.0162,54900.0
2007-09-24 15:00:00,67.89,68.05,67.79,67.9,101300.0,59.9985,60.1399,59.9101,60.0073,101300.0
2007-09-24 15:30:00,67.9,67.94,67.6,67.71,103500.0,60.0073,60.0427,59.7422,59.8394,103500.0
2007-09-25 09:30:00,67.23,68.3,67.13,68.13,142300.0,59.4152,60.3608,59.3268,60.2106,142300.0
2007-09-25 10:00:00,68.07,68.39,67.94,68.06,119600.0,60.1576,60.4404,60.0427,60.1487,119600.0
2007-09-25 10:30:00,68.04,68.22,67.85,67.96,142800.0,60.1311,60.2901,59.9631,60.0604,142800.0
2007-09-25 11:00:00,67.96,68.06,67.78,67.84,56500.0,60.0604,60.1487,59.9013,59.9543,56500.0
2007-09-25 11:30:00,67.8,67.94,67.75,67.75,35400.0,59.919,60.0427,59.8748,59.8748,35400.0
2007-09-25 12:00:00,67.79,67.92,67.58,67.73,83400.0,59.9101,60.025,59.7245,59.8571,83400.0
2007-09-25 12:30:00,67.7,67.76,67.53,67.72,66700.0,59.8306,59.8836,59.6803,59.8483,66700.0
2007-09-25 13:00:00,67.71,67.97,67.68,67.94,50400.0,59.8394,60.0692,59.8129,60.0427,50400.0
2007-09-25 13:30:00,67.94,68.0,67.88,68.0,143900.0,60.0427,60.0957,59.9897,60.0957,143900.0
2007-09-25 14:00:00,67.99,68.0,67.71,67.8,50300.0,60.0869,60.0957,59.8394,59.919,50300.0
2007-09-25 14:30:00,67.81,67.94,67.77,67.87,64800.0,59.9278,60.0427,59.8924,59.9808,64800.0
2007-09-25 15:00:00,67.89,67.95,67.77,67.83,73800.0,59.9985,60.0515,59.8924,59.9455,73800.0
2007-09-25 15:30:00,67.86,68.0,67.54,67.96,208400.0,59.972,60.0957,59.6892,60.0604,208400.0
2007-09-26 09:30:00,68.3,69.12,68.3,68.95,157800.0,60.3608,61.0855,60.3608,60.9353,157800.0
2007-09-26 10:00:00,68.93,69.02,68.85,68.92,54700.0,60.9176,60.9971,60.8469,60.9088,54700.0
2007-09-26 10:30:00,68.95,69.0,68.71,68.93,63800.0,60.9353,60.9795,60.7232,60.9176,63800.0
2007-09-26 11:00:00,68.93,68.97,68.76,68.91,71700.0,60.9176,60.953,60.7674,60.8999,71700.0
2007-09-26 11:30:00,68.9,68.94,68.32,68.32,125000.0,60.8911,60.9264,60.3785,60.3785,125000.0
2007-09-26 12:00:00,68.34,68.39,68.09,68.38,81600.0,60.3962,60.4404,60.1753,60.4315,81600.0
2007-09-26 12:30:00,68.4,68.78,68.38,68.72,76600.0,60.4492,60.785,60.4315,60.732,76600.0
2007-09-26 13:00:00,68.74,68.89,68.7,68.84,70500.0,60.7497,60.8823,60.7143,60.8381,70500.0
2007-09-26 13:30:00,68.84,68.86,68.75,68.81,88700.0,60.8381,60.8557,60.7585,60.8116,88700.0
2007-09-26 14:00:00,68.81,69.0,68.81,68.98,62500.0,60.8116,60.9795,60.8116,60.9618,62500.0
2007-09-26 14:30:00,68.99,69.23,68.95,69.18,181200.0,60.9706,61.1827,60.9353,61.1386,181200.0
2007-09-26 15:00:00,69.18,69.66,69.14,69.6,226300.0,61.1386,61.5628,61.1032,61.5097,226300.0
2007-09-26 15:30:00,69.6,69.74,69.33,69.62,273800.0,61.5097,61.6335,61.2711,61.5274,273800.0
2007-09-27 09:30:00,70.0,72.14,69.95,71.82,870500.0,61.8632,63.7545,61.819,63.4717,870500.0
2007-09-27 10:00:00,71.88,72.06,71.53,71.6,676000.0,63.5247,63.6838,63.2154,63.2773,676000.0
2007-09-27 10:30:00,71.6,71.7,71.44,71.59,181600.0,63.2773,63.3656,63.1358,63.2684,181600.0
2007-09-27 11:00:00,71.55,71.74,71.47,71.48,172100.0,63.2331,63.401,63.1624,63.1712,172100.0
2007-09-27 11:30:00,71.51,71.55,71.15,71.29,162700.0,63.1977,63.2331,62.8796,63.0033,162700.0
2007-09-27 12:00:00,71.3,71.48,71.2,71.39,110200.0,63.0121,63.1712,62.9237,63.0917,110200.0
2007-09-27 12:30:00,71.38,71.46,71.31,71.38,77100.0,63.0828,63.1535,63.021,63.0828,77100.0
2007-09-27 13:00:00,71.38,71.45,71.21,71.23,160600.0,63.0828,63.1447,62.9326,62.9503,160600.0
2007-09-27 13:30:00,71.23,71.33,71.12,71.12,135900.0,62.9503,63.0386,62.853,62.853,135900.0
2007-09-27 14:00:00,71.13,71.13,70.81,71.07,130200.0,62.8619,62.8619,62.5791,62.8089,130200.0
2007-09-27 14:30:00,71.07,71.14,70.95,71.04,140300.0,62.8089,62.8707,62.7028,62.7823,140300.0
2007-09-27 15:00:00,71.02,71.32,70.98,71.16,152700.0,62.7647,63.0298,62.7293,62.8884,152700.0
2007-09-27 15:30:00,71.17,71.28,71.0,71.17,391700.0,62.8972,62.9944,62.747,62.8972,391700.0
2007-09-28 09:30:00,71.1,71.39,70.45,71.01,215900.0,62.8354,63.0917,62.2609,62.7558,215900.0
2007-09-28 10:00:00,70.99,71.2,70.75,70.91,152700.0,62.7382,62.9237,62.5261,62.6675,152700.0
2007-09-28 10:30:00,70.91,70.91,70.5,70.5,130200.0,62.6675,62.6675,62.3051,62.3051,130200.0
2007-09-28 11:00:00,70.51,70.56,70.21,70.21,138000.0,62.314,62.3581,62.0488,62.0488,138000.0
2007-09-28 11:30:00,70.21,70.22,69.77,69.79,163800.0,62.0488,62.0577,61.66,61.6776,163800.0
2007-09-28 12:00:00,69.79,70.01,69.56,69.77,111600.0,61.6776,61.8721,61.4744,61.66,111600.0
2007-09-28 12:30:00,69.76,69.99,69.76,69.92,106800.0,61.6511,61.8544,61.6511,61.7925,106800.0
2007-09-28 13:00:00,69.93,69.94,69.73,69.76,100900.0,61.8014,61.8102,61.6246,61.6511,100900.0
2007-09-28 13:30:00,69.76,69.98,69.74,69.88,100700.0,61.6511,61.8456,61.6335,61.7572,100700.0
2007-09-28 14:00:00,69.89,70.01,69.8,69.82,117700.0,61.766,61.8721,61.6865,61.7042,117700.0
2007-09-28 14:30:00,69.82,69.93,69.79,69.83,127200.0,61.7042,61.8014,61.6776,61.713,127200.0
2007-09-28 15:00:00,69.82,69.86,69.55,69.63,131300.0,61.7042,61.7395,61.4655,61.5362,131300.0
2007-09-28 15:30:00,69.63,69.93,69.57,69.83,192200.0,61.5362,61.8014,61.4832,61.713,192200.0
2007-10-01 09:30:00,70.12,70.69,69.76,70.53,97600.0,61.9693,62.473,61.6511,62.3316,97600.0
2007-10-01 10:00:00,70.51,70.88,70.51,70.71,74700.0,62.314,62.6409,62.314,62.4907,74700.0
2007-10-01 10:30:00,70.71,70.89,70.64,70.78,68000.0,62.4907,62.6498,62.4288,62.5526,68000.0
2007-10-01 11:00:00,70.81,70.99,70.67,70.94,113900.0,62.5791,62.7382,62.4554,62.694,113900.0
2007-10-01 11:30:00,70.94,71.32,70.74,71.28,104100.0,62.694,63.0298,62.5172,62.9944,104100.0
2007-10-01 12:00:00,71.28,71.32,71.04,71.23,61200.0,62.9944,63.0298,62.7823,62.9503,61200.0
2007-10-01 12:30:00,71.23,71.23,71.0,71.0,45900.0,62.9503,62.9503,62.747,62.747,45900.0
2007-10-01 13:00:00,71.01,71.33,71.0,71.24,84700.0,62.7558,63.0386,62.747,62.9591,84700.0
2007-10-01 13:30:00,71.22,71.39,71.22,71.38,81900.0,62.9414,63.0917,62.9414,63.0828,81900.0
2007-10-01 14:00:00,71.38,71.58,71.38,71.4,124600.0,63.0828,63.2596,63.0828,63.1005,124600.0
2007-10-01 14:30:00,71.42,71.42,71.24,71.32,81700.0,63.1182,63.1182,62.9591,63.0298,81700.0
2007-10-01 15:00:00,71.32,71.48,71.3,71.43,160700.0,63.0298,63.1712,63.0121,63.127,160700.0
2007-10-01 15:30:00,71.44,71.47,71.14,71.27,208200.0,63.1358,63.1624,62.8707,62.9856,208200.0
2007-10-02 09:30:00,70.0,70.44,69.44,70.0,282100.0,61.8632,62.2521,61.3683,61.8632,282100.0
2007-10-02 10:00:00,69.96,70.15,69.67,69.86,105800.0,61.8279,61.9958,61.5716,61.7395,105800.0
2007-10-02 10:30:00,69.83,70.0,69.62,69.86,110000.0,61.713,61.8632,61.5274,61.7395,110000.0
2007-10-02 11:00:00,69.87,70.07,69.75,70.07,102900.0,61.7483,61.9251,61.6423,61.9251,102900.0
2007-10-02 11:30:00,70.04,70.05,69.73,69.77,64600.0,61.8986,61.9074,61.6246,61.66,64600.0
2007-10-02 12:00:00,69.77,69.91,69.74,69.88,66100.0,61.66,61.7837,61.6335,61.7572,66100.0
2007-10-02 12:30:00,69.89,69.89,69.66,69.84,78700.0,61.766,61.766,61.5628,61.7218,78700.0
2007-10-02 13:00:00,69.84,69.92,69.7,69.77,88500.0,61.7218,61.7925,61.5981,61.66,88500.0
2007-10-02 13:30:00,69.77,69.91,69.76,69.84,49600.0,61.66,61.7837,61.6511,61.7218,49600.0
2007-10-02 14:00:00,69.85,70.0,69.83,69.99,72900.0,61.7307,61.8632,61.713,61.8544,72900.0
2007-10-02 14:30:00,69.99,70.11,69.89,70.1,75700.0,61.8544,61.9604,61.766,61.9516,75700.0
2007-10-02 15:00:00,70.1,70.49,69.9,70.47,193300.0,61.9516,62.2963,61.7749,62.2786,193300.0
2007-10-02 15:30:00,70.47,70.69,70.37,70.55,199600.0,62.2786,62.473,62.1902,62.3493,199600.0
2007-10-03 09:30:00,70.81,72.0,70.55,71.59,276900.0,62.5791,63.6308,62.3493,63.2684,276900.0
2007-10-03 10:00:00,71.62,71.76,71.39,71.51,183200.0,63.2949,63.4187,63.0917,63.1977,183200.0
2007-10-03 10:30:00,71.51,71.82,71.34,71.74,133400.0,63.1977,63.4717,63.0475,63.401,133400.0
2007-10-03 11:00:00,71.73,71.76,71.47,71.56,88300.0,63.3921,63.4187,63.1624,63.2419,88300.0
2007-10-03 11:30:00,71.57,71.97,71.57,71.75,174300.0,63.2507,63.6042,63.2507,63.4098,174300.0
2007-10-03 12:00:00,71.74,71.87,71.69,71.76,62900.0,63.401,63.5159,63.3568,63.4187,62900.0
2007-10-03 12:30:00,71.75,71.99,71.59,71.99,120800.0,63.4098,63.6219,63.2684,63.6219,120800.0
2007-10-03 13:00:00,71.98,72.03,71.71,71.96,133500.0,63.6131,63.6573,63.3745,63.5954,133500.0
2007-10-03 13:30:00,71.94,72.2,71.93,72.11,133100.0,63.5777,63.8075,63.5689,63.728,133100.0
2007-10-03 14:00:00,72.14,72.25,71.92,72.16,158600.0,63.7545,63.8517,63.5601,63.7722,158600.0
2007-10-03 14:30:00,72.16,72.24,72.06,72.23,144100.0,63.7722,63.8429,63.6838,63.834,144100.0
2007-10-03 15:00:00,72.24,72.4,72.15,72.31,157800.0,63.8429,63.9843,63.7633,63.9047,157800.0
2007-10-03 15:30:00,72.32,72.49,72.23,72.3,250800.0,63.9136,64.0638,63.834,63.8959,250800.0
2007-10-04 09:30:00,72.77,72.77,72.0,72.09,149400.0,64.3113,64.3113,63.6308,63.7103,149400.0
2007-10-04 10:00:00,72.09,72.46,72.05,72.13,128700.0,63.7103,64.0373,63.6749,63.7456,128700.0
2007-10-04 10:30:00,72.11,72.21,71.96,71.99,100500.0,63.728,63.8163,63.5954,63.6219,100500.0
2007-10-04 11:00:00,71.99,72.05,71.77,71.82,77000.0,63.6219,63.6749,63.4275,63.4717,77000.0
2007-10-04 11:30:00,71.82,71.85,71.29,71.3,121400.0,63.4717,63.4982,63.0033,63.0121,121400.0
2007-10-04 12:00:00,71.31,71.32,71.02,71.15,115600.0,63.021,63.0298,62.7647,62.8796,115600.0
2007-10-04 12:30:00,71.15,71.31,71.04,71.2,54100.0,62.8796,63.021,62.7823,62.9237,54100.0
2007-10-04 13:00:00,71.19,71.21,70.98,71.16,57000.0,62.9149,62.9326,62.7293,62.8884,57000.0
2007-10-04 13:30:00,71.15,71.22,71.1,71.14,70400.0,62.8796,62.9414,62.8354,62.8707,70400.0
2007-10-04 14:00:00,71.12,71.24,71.11,71.24,44900.0,62.853,62.9591,62.8442,62.9591,44900.0
2007-10-04 14:30:00,71.22,71.38,71.15,71.28,81600.0,62.9414,63.0828,62.8796,62.9944,81600.0
2007-10-04 15:00:00,71.27,71.3,71.0,71.04,77800.0,62.9856,63.0121,62.747,62.7823,77800.0
2007-10-04 15:30:00,71.04,71.19,70.95,71.14,166100.0,62.7823,62.9149,62.7028,62.8707,166100.0
2007-10-05 09:30:00,71.0,71.76,70.84,71.76,134900.0,62.747,63.4187,62.6056,63.4187,134900.0
2007-10-05 10:00:00,71.73,71.95,71.59,71.63,62800.0,63.3921,63.5866,63.2684,63.3038,62800.0
2007-10-05 10:30:00,71.65,71.69,71.42,71.57,35500.0,63.3214,63.3568,63.1182,63.2507,35500.0
2007-10-05 11:00:00,71.58,71.79,71.48,71.65,51000.0,63.2596,63.4452,63.1712,63.3214,51000.0
2007-10-05 11:30:00,71.67,71.89,71.63,71.75,56200.0,63.3391,63.5335,63.3038,63.4098,56200.0
2007-10-05 12:00:00,71.73,71.74,71.55,71.55,34000.0,63.3921,63.401,63.2331,63.2331,34000.0
2007-10-05 12:30:00,71.52,71.54,71.38,71.48,29100.0,63.2065,63.2242,63.0828,63.1712,29100.0
2007-10-05 13:00:00,71.47,71.51,71.36,71.5,42700.0,63.1624,63.1977,63.0651,63.1889,42700.0
2007-10-05 13:30:00,71.51,71.62,71.49,71.53,27100.0,63.1977,63.2949,63.18,63.2154,27100.0
2007-10-05 14:00:00,71.56,71.62,71.44,71.54,31500.0,63.2419,63.2949,63.1358,63.2242,31500.0
2007-10-05 14:30:00,71.53,71.55,71.31,71.46,40800.0,63.2154,63.2331,63.021,63.1535,40800.0
2007-10-05 15:00:00,71.46,71.59,71.32,71.49,66800.0,63.1535,63.2684,63.0298,63.18,66800.0
2007-10-05 15:30:00,71.49,71.61,71.15,71.22,129700.0,63.18,63.2861,62.8796,62.9414,129700.0
2007-10-08 09:30:00,71.3,71.92,71.3,71.65,72800.0,63.0121,63.5601,63.0121,63.3214,72800.0
2007-10-08 10:00:00,71.7,71.7,71.4,71.46,52100.0,63.3656,63.3656,63.1005,63.1535,52100.0
2007-10-08 10:30:00,71.49,71.5,71.35,71.36,43300.0,63.18,63.1889,63.0563,63.0651,43300.0
2007-10-08 11:00:00,71.36,71.47,71.26,71.47,25900.0,63.0651,63.1624,62.9768,63.1624,25900.0
2007-10-08 11:30:00,71.48,71.48,71.34,71.38,26700.0,63.1712,63.1712,63.0475,63.0828,26700.0
2007-10-08 12:00:00,71.39,71.48,71.26,71.48,22900.0,63.0917,63.1712,62.9768,63.1712,22900.0
2007-10-08 12:30:00,71.5,71.74,71.45,71.73,16700.0,63.1889,63.401,63.1447,63.3921,16700.0
2007-10-08 13:00:00,71.73,71.75,71.64,71.67,18600.0,63.3921,63.4098,63.3126,63.3391,18600.0
2007-10-08 13:30:00,71.68,71.68,71.48,71.55,14800.0,63.348,63.348,63.1712,63.2331,14800.0
2007-10-08 14:00:00,71.55,71.56,71.35,71.44,32900.0,63.2331,63.2419,63.0563,63.1358,32900.0
2007-10-08 14:30:00,71.45,71.63,71.39,71.4,37100.0,63.1447,63.3038,63.0917,63.1005,37100.0
2007-10-08 15:00:00,71.4,71.48,71.36,71.41,51000.0,63.1005,63.1712,63.0651,63.1093,51000.0
2007-10-08 15:30:00,71.41,71.53,71.3,71.43,88900.0,63.1093,63.2154,63.0121,63.127,88900.0
2007-10-09 09:30:00,72.0,72.0,71.36,71.6,75500.0,63.6308,63.6308,63.0651,63.2773,75500.0
2007-10-09 10:00:00,71.6,71.71,71.55,71.55,40800.0,63.2773,63.3745,63.2331,63.2331,40800.0
2007-10-09 10:30:00,71.54,71.73,71.51,71.6,56400.0,63.2242,63.3921,63.1977,63.2773,56400.0
2007-10-09 11:00:00,71.6,71.74,71.55,71.55,42800.0,63.2773,63.401,63.2331,63.2331,42800.0
2007-10-09 11:30:00,71.56,71.63,71.4,71.51,54900.0,63.2419,63.3038,63.1005,63.1977,54900.0
2007-10-09 12:00:00,71.51,71.53,71.23,71.23,41400.0,63.1977,63.2154,62.9503,62.9503,41400.0
2007-10-09 12:30:00,71.23,71.25,70.89,71.01,61700.0,62.9503,62.9679,62.6498,62.7558,61700.0
2007-10-09 13:00:00,71.0,71.05,70.87,70.95,48000.0,62.747,62.7912,62.6321,62.7028,48000.0
2007-10-09 13:30:00,70.96,71.43,70.95,71.39,38000.0,62.7116,63.127,62.7028,63.0917,38000.0
2007-10-09 14:00:00,71.4,71.51,71.15,71.41,52500.0,63.1005,63.1977,62.8796,63.1093,52500.0
2007-10-09 14:30:00,71.41,71.65,71.39,71.63,36100.0,63.1093,63.3214,63.0917,63.3038,36100.0
2007-10-09 15:00:00,71.61,71.62,71.42,71.43,65300.0,63.2861,63.2949,63.1182,63.127,65300.0
2007-10-09 15:30:00,71.44,71.77,71.38,71.65,106500.0,63.1358,63.4275,63.0828,63.3214,106500.0
2007-10-10 09:30:00,71.89,72.79,71.88,72.52,96100.0,63.5335,64.3289,63.5247,64.0903,96100.0
2007-10-10 10:00:00,72.53,72.95,72.53,72.63,65400.0,64.0991,64.4703,64.0991,64.1875,65400.0
2007-10-10 10:30:00,72.66,72.86,72.56,72.73,57700.0,64.214,64.3908,64.1257,64.2759,57700.0
2007-10-10 11:00:00,72.75,72.85,72.61,72.73,47200.0,64.2936,64.382,64.1698,64.2759,47200.0
2007-10-10 11:30:00,72.76,72.9,72.28,72.31,41500.0,64.3024,64.4261,63.8782,63.9047,41500.0
2007-10-10 12:00:00,72.3,72.6,72.29,72.57,45500.0,63.8959,64.161,63.887,64.1345,45500.0
2007-10-10 12:30:00,72.53,72.6,72.26,72.29,42000.0,64.0991,64.161,63.8605,63.887,42000.0
2007-10-10 13:00:00,72.28,72.28,71.7,71.92,102400.0,63.8782,63.8782,63.3656,63.5601,102400.0
2007-10-10 13:30:00,71.93,72.08,71.77,72.0,67300.0,63.5689,63.7015,63.4275,63.6308,67300.0
2007-10-10 14:00:00,72.02,72.21,71.87,72.18,42800.0,63.6484,63.8163,63.5159,63.7898,42800.0
2007-10-10 14:30:00,72.17,72.5,72.17,72.37,46500.0,63.781,64.0726,63.781,63.9577,46500.0
2007-10-10 15:00:00,72.4,72.58,72.28,72.38,59800.0,63.9843,64.1433,63.8782,63.9666,59800.0
2007-10-10 15:30:00,72.37,72.43,72.1,72.13,105700.0,63.9577,64.0108,63.7191,63.7456,105700.0
2007-10-11 09:30:00,72.1,72.91,72.1,72.36,63500.0,63.7191,64.435,63.7191,63.9489,63500.0
2007-10-11 10:00:00,72.37,72.65,72.24,72.37,56500.0,63.9577,64.2052,63.8429,63.9577,56500.0
2007-10-11 10:30:00,72.4,72.58,72.0,72.05,95700.0,63.9843,64.1433,63.6308,63.6749,95700.0
2007-10-11 11:00:00,72.05,72.2,72.0,72.0,43000.0,63.6749,63.8075,63.6308,63.6308,43000.0
2007-10-11 11:30:00,71.98,72.01,71.72,71.74,45000.0,63.6131,63.6396,63.3833,63.401,45000.0
2007-10-11 12:00:00,71.74,71.8,71.32,71.4,54900.0,63.401,63.454,63.0298,63.1005,54900.0
2007-10-11 12:30:00,71.42,71.45,71.26,71.35,40700.0,63.1182,63.1447,62.9768,63.0563,40700.0
2007-10-11 13:00:00,71.35,71.49,71.24,71.32,40900.0,63.0563,63.18,62.9591,63.0298,40900.0
2007-10-11 13:30:00,71.27,71.38,71.24,71.3,65200.0,62.9856,63.0828,62.9591,63.0121,65200.0
2007-10-11 14:00:00,71.3,71.34,71.0,71.1,84100.0,63.0121,63.0475,62.747,62.8354,84100.0
2007-10-11 14:30:00,71.13,71.25,70.89,71.07,127700.0,62.8619,62.9679,62.6498,62.8089,127700.0
2007-10-11 15:00:00,71.07,71.17,70.96,70.98,82400.0,62.8089,62.8972,62.7116,62.7293,82400.0
2007-10-11 15:30:00,70.98,71.4,70.96,71.23,110700.0,62.7293,63.1005,62.7116,62.9503,110700.0
2007-10-12 09:30:00,71.14,71.77,71.14,71.61,41600.0,62.8707,63.4275,62.8707,63.2861,41600.0
2007-10-12 10:00:00,71.59,72.2,71.56,72.02,86100.0,63.2684,63.8075,63.2419,63.6484,86100.0
2007-10-12 10:30:00,72.01,72.22,71.94,72.03,68200.0,63.6396,63.8252,63.5777,63.6573,68200.0
2007-10-12 11:00:00,72.03,72.71,72.0,72.69,83400.0,63.6573,64.2582,63.6308,64.2405,83400.0
2007-10-12 11:30:00,72.68,72.72,72.42,72.46,47400.0,64.2317,64.2671,64.0019,64.0373,47400.0
2007-10-12 12:00:00,72.45,72.63,72.41,72.54,35200.0,64.0284,64.1875,63.9931,64.108,35200.0
2007-10-12 12:30:00,72.54,72.55,72.37,72.55,25700.0,64.108,64.1168,63.9577,64.1168,25700.0
2007-10-12 13:00:00,72.55,72.57,72.24,72.31,53400.0,64.1168,64.1345,63.8429,63.9047,53400.0
2007-10-12 13:30:00,72.33,72.35,72.19,72.25,39600.0,63.9224,63.9401,63.7987,63.8517,39600.0
2007-10-12 14:00:00,72.26,72.6,72.26,72.46,31400.0,63.8605,64.161,63.8605,64.0373,31400.0
2007-10-12 14:30:00,72.44,72.63,72.44,72.6,79500.0,64.0196,64.1875,64.0196,64.161,79500.0
2007-10-12 15:00:00,72.59,72.67,72.3,72.46,117200.0,64.1522,64.2229,63.8959,64.0373,117200.0
2007-10-12 15:30:00,72.45,72.69,72.44,72.51,118100.0,64.0284,64.2405,64.0196,64.0815,118100.0
2007-10-15 09:30:00,72.98,72.99,72.27,72.46,48400.0,64.4968,64.5057,63.8694,64.0373,48400.0
2007-10-15 10:00:00,72.44,72.55,71.62,71.84,64000.0,64.0196,64.1168,63.2949,63.4894,64000.0
2007-10-15 10:30:00,71.83,71.98,71.72,71.82,49500.0,63.4805,63.6131,63.3833,63.4717,49500.0
2007-10-15 11:00:00,71.84,71.88,71.6,71.67,45500.0,63.4894,63.5247,63.2773,63.3391,45500.0
2007-10-15 11:30:00,71.67,72.07,71.65,71.91,51300.0,63.3391,63.6926,63.3214,63.5512,51300.0
2007-10-15 12:00:00,71.91,72.38,71.84,72.26,53100.0,63.5512,63.9666,63.4894,63.8605,53100.0
2007-10-15 12:30:00,72.25,72.39,72.04,72.06,41700.0,63.8517,63.9754,63.6661,63.6838,41700.0
2007-10-15 13:00:00,72.03,72.18,72.0,72.18,27500.0,63.6573,63.7898,63.6308,63.7898,27500.0
2007-10-15 13:30:00,72.19,72.19,72.0,72.09,27900.0,63.7987,63.7987,63.6308,63.7103,27900.0
2007-10-15 14:00:00,72.1,72.1,71.77,71.98,55200.0,63.7191,63.7191,63.4275,63.6131,55200.0
2007-10-15 14:30:00,71.98,71.98,71.67,71.7,33700.0,63.6131,63.6131,63.3391,63.3656,33700.0
2007-10-15 15:00:00,71.68,71.95,71.6,71.68,78700.0,63.348,63.5866,63.2773,63.348,78700.0
2007-10-15 15:30:00,71.68,71.81,71.51,71.81,137100.0,63.348,63.4628,63.1977,63.4628,137100.0
2007-10-16 09:30:00,71.77,71.97,71.25,71.4,65300.0,63.4275,63.6042,62.9679,63.1005,65300.0
2007-10-16 10:00:00,71.32,71.57,71.21,71.32,58500.0,63.0298,63.2507,62.9326,63.0298,58500.0
2007-10-16 10:30:00,71.32,71.34,70.67,70.78,96900.0,63.0298,63.0475,62.4554,62.5526,96900.0
2007-10-16 11:00:00,70.78,70.8,70.56,70.8,48800.0,62.5526,62.5702,62.3581,62.5702,48800.0
2007-10-16 11:30:00,70.8,71.05,70.65,70.68,73200.0,62.5702,62.7912,62.4377,62.4642,73200.0
2007-10-16 12:00:00,70.66,70.78,70.55,70.78,74600.0,62.4465,62.5526,62.3493,62.5526,74600.0
2007-10-16 12:30:00,70.75,70.97,70.7,70.97,53500.0,62.5261,62.7205,62.4819,62.7205,53500.0
2007-10-16 13:00:00,70.97,70.98,70.66,70.81,79100.0,62.7205,62.7293,62.4465,62.5791,79100.0
2007-10-16 13:30:00,70.79,70.81,70.62,70.63,63900.0,62.5614,62.5791,62.4112,62.42,63900.0
2007-10-16 14:00:00,70.63,70.85,70.61,70.72,78800.0,62.42,62.6144,62.4023,62.4995,78800.0
2007-10-16 14:30:00,70.73,70.78,70.52,70.62,74600.0,62.5084,62.5526,62.3228,62.4112,74600.0
2007-10-16 15:00:00,70.61,70.73,70.6,70.7,155600.0,62.4023,62.5084,62.3935,62.4819,155600.0
2007-10-16 15:30:00,70.69,71.13,70.69,71.13,229800.0,62.473,62.8619,62.473,62.8619,229800.0
2007-10-17 09:30:00,71.5,72.15,71.48,72.01,99400.0,63.1889,63.7633,63.1712,63.6396,99400.0
2007-10-17 10:00:00,72.03,72.06,71.74,71.79,53000.0,63.6573,63.6838,63.401,63.4452,53000.0
2007-10-17 10:30:00,71.75,71.89,71.63,71.7,48500.0,63.4098,63.5335,63.3038,63.3656,48500.0
2007-10-17 11:00:00,71.67,71.68,71.43,71.57,89600.0,63.3391,63.348,63.127,63.2507,89600.0
2007-10-17 11:30:00,71.57,71.8,71.55,71.7,37700.0,63.2507,63.454,63.2331,63.3656,37700.0
2007-10-17 12:00:00,71.71,71.88,71.55,71.55,50700.0,63.3745,63.5247,63.2331,63.2331,50700.0
2007-10-17 12:30:00,71.56,71.62,71.35,71.41,86300.0,63.2419,63.2949,63.0563,63.1093,86300.0
2007-10-17 13:00:00,71.43,71.48,71.21,71.38,40200.0,63.127,63.1712,62.9326,63.0828,40200.0
2007-10-17 13:30:00,71.4,71.68,71.19,71.5,63000.0,63.1005,63.348,62.9149,63.1889,63000.0
2007-10-17 14:00:00,71.48,71.86,71.25,71.39,88400.0,63.1712,63.507,62.9679,63.0917,88400.0
2007-10-17 14:30:00,71.4,72.01,71.34,71.68,51400.0,63.1005,63.6396,63.0475,63.348,51400.0
2007-10-17 15:00:00,71.65,71.83,71.56,71.79,79500.0,63.3214,63.4805,63.2419,63.4452,79500.0
2007-10-17 15:30:00,71.81,71.84,71.37,71.69,118400.0,63.4628,63.4894,63.074,63.3568,118400.0
2007-10-18 09:30:00,72.0,72.78,71.96,72.42,115100.0,63.6308,64.3201,63.5954,64.0019,115100.0
2007-10-18 10:00:00,72.49,73.18,72.38,73.15,103800.0,64.0638,64.6736,63.9666,64.6471,103800.0
2007-10-18 10:30:00,73.17,73.4,72.86,73.07,79100.0,64.6648,64.868,64.3908,64.5764,79100.0
2007-10-18 11:00:00,73.03,73.41,72.95,73.41,81600.0,64.541,64.8769,64.4703,64.8769,81600.0
2007-10-18 11:30:00,73.41,73.8,73.32,73.79,96100.0,64.8769,65.2215,64.7973,65.2127,96100.0
2007-10-18 12:00:00,73.8,74.28,73.66,73.76,114000.0,65.2215,65.6457,65.0978,65.1862,114000.0
2007-10-18 12:30:00,73.76,74.23,73.7,74.23,73100.0,65.1862,65.6015,65.1331,65.6015,73100.0
2007-10-18 13:00:00,74.22,74.23,73.64,73.85,81300.0,65.5927,65.6015,65.0801,65.2657,81300.0
2007-10-18 13:30:00,73.85,73.9,73.49,73.7,70800.0,65.2657,65.3099,64.9476,65.1331,70800.0
2007-10-18 14:00:00,73.67,73.9,73.63,73.83,76600.0,65.1066,65.3099,65.0713,65.248,76600.0
2007-10-18 14:30:00,73.83,74.0,73.73,73.95,115700.0,65.248,65.3983,65.1597,65.3541,115700.0
2007-10-18 15:00:00,73.95,74.18,73.86,74.06,140700.0,65.3541,65.5574,65.2745,65.4513,140700.0
2007-10-18 15:30:00,74.06,74.19,73.89,73.95,189500.0,65.4513,65.5662,65.3011,65.3541,189500.0
2007-10-19 09:30:00,73.57,73.78,73.11,73.55,176600.0,65.0183,65.2038,64.6117,65.0006,176600.0
2007-10-19 10:00:00,73.5,73.58,72.79,73.58,60200.0,64.9564,65.0271,64.3289,65.0271,60200.0
2007-10-19 10:30:00,73.55,73.78,73.5,73.56,64700.0,65.0006,65.2038,64.9564,65.0094,64700.0
2007-10-19 11:00:00,73.56,73.78,73.53,73.78,34800.0,65.0094,65.2038,64.9829,65.2038,34800.0
2007-10-19 11:30:00,73.76,73.84,73.46,73.8,60900.0,65.1862,65.2569,64.921,65.2215,60900.0
2007-10-19 12:00:00,73.75,73.9,73.65,73.87,41000.0,65.1773,65.3099,65.089,65.2834,41000.0
2007-10-19 12:30:00,73.87,74.21,73.87,74.07,55100.0,65.2834,65.5839,65.2834,65.4601,55100.0
2007-10-19 13:00:00,74.09,74.23,73.81,73.93,68600.0,65.4778,65.6015,65.2304,65.3364,68600.0
2007-10-19 13:30:00,73.96,74.31,73.86,74.19,50500.0,65.3629,65.6722,65.2745,65.5662,50500.0
2007-10-19 14:00:00,74.2,74.22,73.63,73.83,57400.0,65.575,65.5927,65.0713,65.248,57400.0
2007-10-19 14:30:00,73.84,73.84,73.33,73.39,41000.0,65.2569,65.2569,64.8062,64.8592,41000.0
2007-10-19 15:00:00,73.39,73.65,73.14,73.14,79400.0,64.8592,65.089,64.6382,64.6382,79400.0
2007-10-19 15:30:00,73.15,73.59,73.03,73.12,162800.0,64.6471,65.0359,64.541,64.6206,162800.0
2007-10-22 09:30:00,72.98,73.19,72.84,73.16,103500.0,64.4968,64.6824,64.3731,64.6559,103500.0
2007-10-22 10:00:00,73.17,73.62,73.09,73.34,108700.0,64.6648,65.0624,64.5941,64.815,108700.0
2007-10-22 10:30:00,73.38,73.61,73.26,73.35,55200.0,64.8503,65.0536,64.7443,64.8238,55200.0
2007-10-22 11:00:00,73.35,74.06,73.31,74.03,38600.0,64.8238,65.4513,64.7885,65.4248,38600.0
2007-10-22 11:30:00,74.03,74.37,73.97,74.34,52500.0,65.4248,65.7253,65.3718,65.6988,52500.0
2007-10-22 12:00:00,74.34,74.34,73.98,74.04,37200.0,65.6988,65.6988,65.3806,65.4336,37200.0
2007-10-22 12:30:00,74.03,74.06,73.84,74.04,54800.0,65.4248,65.4513,65.2569,65.4336,54800.0
2007-10-22 13:00:00,74.02,74.1,73.86,74.05,52100.0,65.416,65.4867,65.2745,65.4425,52100.0
2007-10-22 13:30:00,74.05,74.08,73.33,73.94,55000.0,65.4425,65.469,64.8062,65.3452,55000.0
2007-10-22 14:00:00,73.95,74.07,73.93,73.99,31300.0,65.3541,65.4601,65.3364,65.3894,31300.0
2007-10-22 14:30:00,73.98,74.09,73.91,73.93,36700.0,65.3806,65.4778,65.3187,65.3364,36700.0
2007-10-22 15:00:00,73.96,74.03,73.75,73.88,75100.0,65.3629,65.4248,65.1773,65.2922,75100.0
2007-10-22 15:30:00,73.89,74.68,73.83,74.68,141000.0,65.3011,65.9992,65.248,65.9992,141000.0
2007-10-23 09:30:00,75.31,75.56,74.33,74.84,137400.0,66.556,66.7769,65.6899,66.1406,137400.0
2007-10-23 10:00:00,74.84,76.44,74.69,75.87,390500.0,66.1406,67.5547,66.0081,67.0509,390500.0
2007-10-23 10:30:00,75.87,76.21,75.72,75.77,230500.0,67.0509,67.3514,66.9183,66.9625,230500.0
2007-10-23 11:00:00,75.79,76.39,75.73,76.29,156900.0,66.9802,67.5105,66.9272,67.4221,156900.0
2007-10-23 11:30:00,76.29,76.38,75.8,75.9,110200.0,67.4221,67.5016,66.989,67.0774,110200.0
2007-10-23 12:00:00,75.91,75.98,75.48,75.6,153900.0,67.0863,67.1481,66.7062,66.8123,153900.0
2007-10-23 12:30:00,75.6,75.65,75.23,75.56,82800.0,66.8123,66.8565,66.4853,66.7769,82800.0
2007-10-23 13:00:00,75.57,75.58,75.41,75.52,69300.0,66.7858,66.7946,66.6444,66.7416,69300.0
2007-10-23 13:30:00,75.52,76.0,75.52,75.92,110700.0,66.7416,67.1658,66.7416,67.0951,110700.0
2007-10-23 14:00:00,75.94,76.04,75.79,75.96,116600.0,67.1128,67.2011,66.9802,67.1304,116600.0
2007-10-23 14:30:00,75.98,76.25,75.95,76.13,149300.0,67.1481,67.3867,67.1216,67.2807,149300.0
2007-10-23 15:00:00,76.11,76.67,76.02,76.63,168400.0,67.263,67.7579,67.1835,67.7226,168400.0
2007-10-23 15:30:00,76.63,76.75,76.08,76.2,304900.0,67.7226,67.8286,67.2365,67.3425,304900.0
2007-10-24 09:30:00,75.95,75.97,74.27,74.4,128700.0,67.1216,67.1393,65.6369,65.7518,128700.0
2007-10-24 10:00:00,74.4,74.6,74.18,74.34,188800.0,65.7518,65.9285,65.5574,65.6988,188800.0
2007-10-24 10:30:00,74.31,74.41,73.0,73.21,214200.0,65.6722,65.7606,64.5145,64.7001,214200.0
2007-10-24 11:00:00,73.24,73.43,72.94,73.31,153600.0,64.7266,64.8945,64.4615,64.7885,153600.0
2007-10-24 11:30:00,73.38,74.12,72.63,74.01,412300.0,64.8503,65.5043,64.1875,65.4071,412300.0
2007-10-24 12:00:00,74.01,74.44,73.4,73.46,354700.0,65.4071,65.7871,64.868,64.921,354700.0
2007-10-24 12:30:00,73.48,73.53,73.05,73.1,174600.0,64.9387,64.9829,64.5587,64.6029,174600.0
2007-10-24 13:00:00,73.09,73.27,73.03,73.12,126600.0,64.5941,64.7531,64.541,64.6206,126600.0
2007-10-24 13:30:00,73.1,73.25,73.0,73.11,137100.0,64.6029,64.7355,64.5145,64.6117,137100.0
2007-10-24 14:00:00,73.14,73.15,71.19,71.99,467300.0,64.6382,64.6471,62.9149,63.6219,467300.0
2007-10-24 14:30:00,71.99,73.01,71.87,72.97,354400.0,63.6219,64.5234,63.5159,64.488,354400.0
2007-10-24 15:00:00,73.0,73.65,72.87,73.48,423300.0,64.5145,65.089,64.3996,64.9387,423300.0
2007-10-24 15:30:00,73.48,73.57,73.02,73.42,345600.0,64.9387,65.0183,64.5322,64.8857,345600.0
2007-10-25 09:30:00,74.06,74.29,73.35,74.14,355700.0,65.4513,65.6546,64.8238,65.522,355700.0
2007-10-25 10:00:00,74.07,74.49,73.87,74.24,239300.0,65.4601,65.8313,65.2834,65.6104,239300.0
2007-10-25 10:30:00,74.23,75.22,74.2,75.07,165300.0,65.6015,66.4765,65.575,66.3439,165300.0
2007-10-25 11:00:00,75.07,75.25,74.97,75.19,230500.0,66.3439,66.503,66.2555,66.45,230500.0
2007-10-25 11:30:00,75.21,75.7,75.19,75.7,96600.0,66.4676,66.9007,66.45,66.9007,96600.0
2007-10-25 12:00:00,75.7,76.05,75.45,75.99,122800.0,66.9007,67.21,66.6797,67.157,122800.0
2007-10-25 12:30:00,75.98,76.27,75.68,76.23,79100.0,67.1481,67.4044,66.883,67.3691,79100.0
2007-10-25 13:00:00,76.26,76.43,75.85,75.91,99600.0,67.3956,67.5458,67.0332,67.0863,99600.0
2007-10-25 13:30:00,75.9,75.97,75.6,75.69,78200.0,67.0774,67.1393,66.8123,66.8918,78200.0
2007-10-25 14:00:00,75.68,76.11,75.41,76.05,125800.0,66.883,67.263,66.6444,67.21,125800.0
2007-10-25 14:30:00,76.12,76.7,75.9,76.54,109300.0,67.2718,67.7844,67.0774,67.643,109300.0
2007-10-25 15:00:00,76.55,77.16,76.44,76.93,208000.0,67.6519,68.191,67.5547,67.9877,208000.0
2007-10-25 15:30:00,76.94,77.57,76.55,76.85,315400.0,67.9965,68.5533,67.6519,67.917,315400.0
2007-10-26 09:30:00,77.01,77.83,76.7,76.77,174900.0,68.0584,68.7831,67.7844,67.8463,174900.0
2007-10-26 10:00:00,76.77,76.95,75.58,75.9,236700.0,67.8463,68.0054,66.7946,67.0774,236700.0
2007-10-26 10:30:00,75.9,76.0,72.5,74.95,1826200.0,67.0774,67.1658,64.0726,66.2378,1826200.0
2007-10-26 11:00:00,74.86,75.24,73.41,73.59,1404600.0,66.1583,66.4941,64.8769,65.0359,1404600.0
2007-10-26 11:30:00,73.58,74.04,72.52,73.26,559000.0,65.0271,65.4336,64.0903,64.7443,559000.0
2007-10-26 12:00:00,73.27,74.19,73.12,73.79,329400.0,64.7531,65.5662,64.6206,65.2127,329400.0
2007-10-26 12:30:00,73.8,74.1,73.35,73.94,102500.0,65.2215,65.4867,64.8238,65.3452,102500.0
2007-10-26 13:00:00,73.99,74.48,73.87,74.27,94800.0,65.3894,65.8225,65.2834,65.6369,94800.0
2007-10-26 13:30:00,74.37,74.9,74.35,74.78,125200.0,65.7253,66.1937,65.7076,66.0876,125200.0
2007-10-26 14:00:00,74.78,75.53,74.69,75.2,303600.0,66.0876,66.7504,66.0081,66.4588,303600.0
2007-10-26 14:30:00,75.2,75.82,75.16,75.45,140700.0,66.4588,67.0067,66.4234,66.6797,140700.0
2007-10-26 15:00:00,75.47,75.89,75.4,75.6,156400.0,66.6974,67.0686,66.6355,66.8123,156400.0
2007-10-26 15:30:00,75.6,75.65,75.29,75.44,237000.0,66.8123,66.8565,66.5383,66.6709,237000.0
2007-10-29 09:30:00,80.49,81.5,78.21,78.73,898900.0,71.1339,72.0265,69.1189,69.5785,898900.0
2007-10-29 10:00:00,78.73,78.73,76.8,78.3,651000.0,69.5785,69.5785,67.8728,69.1984,651000.0
2007-10-29 10:30:00,78.3,78.55,77.19,77.99,337600.0,69.1984,69.4194,68.2175,68.9245,337600.0
2007-10-29 11:00:00,78.09,78.25,77.0,77.3,189400.0,69.0129,69.1543,68.0496,68.3147,189400.0
2007-10-29 11:30:00,77.31,77.7,77.2,77.7,107800.0,68.3235,68.6682,68.2263,68.6682,107800.0
2007-10-29 12:00:00,77.73,77.78,75.65,75.88,387600.0,68.6947,68.7389,66.8565,67.0597,387600.0
2007-10-29 12:30:00,75.84,75.9,74.87,75.09,265800.0,67.0244,67.0774,66.1671,66.3616,265800.0
2007-10-29 13:00:00,75.1,75.5,75.08,75.14,346600.0,66.3704,66.7239,66.3527,66.4058,346600.0
2007-10-29 13:30:00,75.14,75.19,72.56,72.75,1043700.0,66.4058,66.45,64.1257,64.2936,1043700.0
2007-10-29 14:00:00,72.74,73.87,72.67,73.66,501700.0,64.2847,65.2834,64.2229,65.0978,501700.0
2007-10-29 14:30:00,73.69,73.71,72.89,73.07,175500.0,65.1243,65.142,64.4173,64.5764,175500.0
2007-10-29 15:00:00,73.05,73.47,72.6,73.38,444700.0,64.5587,64.9299,64.161,64.8503,444700.0
2007-10-29 15:30:00,73.38,74.09,73.29,73.87,572000.0,64.8503,65.4778,64.7708,65.2834,572000.0
2007-10-30 09:30:00,73.07,75.44,72.75,73.44,337600.0,64.5764,66.6709,64.2936,64.9034,337600.0
2007-10-30 10:00:00,73.4,74.36,72.85,74.15,272500.0,64.868,65.7164,64.382,65.5308,272500.0
2007-10-30 10:30:00,74.15,75.0,74.15,74.58,134000.0,65.5308,66.282,65.5308,65.9109,134000.0
2007-10-30 11:00:00,74.57,74.71,74.11,74.17,111000.0,65.902,66.0257,65.4955,65.5485,111000.0
2007-10-30 11:30:00,74.17,74.84,73.94,74.81,79900.0,65.5485,66.1406,65.3452,66.1141,79900.0
2007-10-30 12:00:00,74.78,74.88,74.66,74.77,66900.0,66.0876,66.176,65.9816,66.0788,66900.0
2007-10-30 12:30:00,74.74,74.79,74.65,74.68,44900.0,66.0523,66.0964,65.9727,65.9992,44900.0
2007-10-30 13:00:00,74.68,74.75,74.63,74.67,58900.0,65.9992,66.0611,65.955,65.9904,58900.0
2007-10-30 13:30:00,74.66,74.98,74.64,74.81,102100.0,65.9816,66.2644,65.9639,66.1141,102100.0
2007-10-30 14:00:00,74.85,75.79,74.79,75.23,135900.0,66.1495,66.9802,66.0964,66.4853,135900.0
2007-10-30 14:30:00,75.23,75.44,74.47,74.53,94200.0,66.4853,66.6709,65.8136,65.8667,94200.0
2007-10-30 15:00:00,74.54,74.74,74.38,74.64,105800.0,65.8755,66.0523,65.7341,65.9639,105800.0
2007-10-30 15:30:00,74.64,74.74,73.94,74.27,191600.0,65.9639,66.0523,65.3452,65.6369,191600.0
2007-10-31 09:30:00,74.19,75.2,73.97,74.0,112500.0,65.5662,66.4588,65.3718,65.3983,112500.0
2007-10-31 10:00:00,74.04,74.57,74.0,74.22,95300.0,65.4336,65.902,65.3983,65.5927,95300.0
2007-10-31 10:30:00,74.22,74.24,73.8,73.98,123600.0,65.5927,65.6104,65.2215,65.3806,123600.0
2007-10-31 11:00:00,73.96,74.05,73.75,73.93,101000.0,65.3629,65.4425,65.1773,65.3364,101000.0
2007-10-31 11:30:00,73.93,74.18,73.89,74.05,74400.0,65.3364,65.5574,65.3011,65.4425,74400.0
2007-10-31 12:00:00,74.05,74.19,73.85,73.91,68400.0,65.4425,65.5662,65.2657,65.3187,68400.0
2007-10-31 12:30:00,73.92,74.19,73.91,74.12,85400.0,65.3276,65.5662,65.3187,65.5043,85400.0
2007-10-31 13:00:00,74.14,74.18,74.0,74.0,41700.0,65.522,65.5574,65.3983,65.3983,41700.0
2007-10-31 13:30:00,74.0,74.33,73.99,74.02,73100.0,65.3983,65.6899,65.3894,65.416,73100.0
2007-10-31 14:00:00,74.02,74.33,73.94,74.14,199500.0,65.416,65.6899,65.3452,65.522,199500.0
2007-10-31 14:30:00,74.15,74.73,74.06,74.64,177000.0,65.5308,66.0434,65.4513,65.9639,177000.0
2007-10-31 15:00:00,74.66,74.78,74.18,74.28,176600.0,65.9816,66.0876,65.5574,65.6457,176600.0
2007-10-31 15:30:00,74.29,74.93,74.19,74.84,211000.0,65.6546,66.2202,65.5662,66.1406,211000.0
2007-11-01 09:30:00,74.91,74.94,74.09,74.31,90500.0,66.2025,66.229,65.4778,65.6722,90500.0
2007-11-01 10:00:00,74.33,74.66,74.13,74.25,90300.0,65.6899,65.9816,65.5132,65.6192,90300.0
2007-11-01 10:30:00,74.25,74.4,74.12,74.25,77300.0,65.6192,65.7518,65.5043,65.6192,77300.0
2007-11-01 11:00:00,74.23,74.26,73.93,74.03,166000.0,65.6015,65.6281,65.3364,65.4248,166000.0
2007-11-01 11:30:00,74.05,74.1,73.7,73.97,125600.0,65.4425,65.4867,65.1331,65.3718,125600.0
2007-11-01 12:00:00,73.97,74.0,73.81,73.89,75700.0,65.3718,65.3983,65.2304,65.3011,75700.0
2007-11-01 12:30:00,73.89,74.01,73.86,73.93,108800.0,65.3011,65.4071,65.2745,65.3364,108800.0
2007-11-01 13:00:00,73.93,74.0,73.59,73.61,72800.0,65.3364,65.3983,65.0359,65.0536,72800.0
2007-11-01 13:30:00,73.59,73.74,73.48,73.74,76100.0,65.0359,65.1685,64.9387,65.1685,76100.0
2007-11-01 14:00:00,73.72,74.04,73.67,73.73,133200.0,65.1508,65.4336,65.1066,65.1597,133200.0
2007-11-01 14:30:00,73.76,73.95,73.69,73.78,68100.0,65.1862,65.3541,65.1243,65.2038,68100.0
2007-11-01 15:00:00,73.77,73.88,73.28,73.34,112400.0,65.195,65.2922,64.762,64.815,112400.0
2007-11-01 15:30:00,73.32,73.61,73.11,73.24,227000.0,64.7973,65.0536,64.6117,64.7266,227000.0
2007-11-02 09:30:00,74.16,74.16,72.02,72.18,164800.0,65.5397,65.5397,63.6484,63.7898,164800.0
2007-11-02 10:00:00,72.16,72.24,71.5,71.62,162100.0,63.7722,63.8429,63.1889,63.2949,162100.0
2007-11-02 10:30:00,71.63,72.03,71.51,71.57,145900.0,63.3038,63.6573,63.1977,63.2507,145900.0
2007-11-02 11:00:00,71.6,71.64,70.93,71.0,152500.0,63.2773,63.3126,62.6851,62.747,152500.0
2007-11-02 11:30:00,70.95,71.44,70.88,71.1,123800.0,62.7028,63.1358,62.6409,62.8354,123800.0
2007-11-02 12:00:00,71.12,71.43,71.07,71.32,82400.0,62.853,63.127,62.8089,63.0298,82400.0
2007-11-02 12:30:00,71.29,71.96,71.23,71.83,125700.0,63.0033,63.5954,62.9503,63.4805,125700.0
2007-11-02 13:00:00,71.83,72.62,71.83,72.27,127600.0,63.4805,64.1787,63.4805,63.8694,127600.0
2007-11-02 13:30:00,72.27,72.5,72.13,72.31,95000.0,63.8694,64.0726,63.7456,63.9047,95000.0
2007-11-02 14:00:00,72.31,72.51,71.94,72.15,109000.0,63.9047,64.0815,63.5777,63.7633,109000.0
2007-11-02 14:30:00,72.15,72.17,71.73,71.91,112300.0,63.7633,63.781,63.3921,63.5512,112300.0
2007-11-02 15:00:00,71.88,72.2,71.83,72.05,132800.0,63.5247,63.8075,63.4805,63.6749,132800.0
2007-11-02 15:30:00,72.03,72.46,71.87,72.33,186400.0,63.6573,64.0373,63.5159,63.9224,186400.0
2007-11-05 09:30:00,72.23,72.25,71.45,72.09,203200.0,63.834,63.8517,63.1447,63.7103,203200.0
2007-11-05 10:00:00,72.14,72.18,71.36,71.45,144000.0,63.7545,63.7898,63.0651,63.1447,144000.0
2007-11-05 10:30:00,71.44,71.74,71.18,71.49,146100.0,63.1358,63.401,62.9061,63.18,146100.0
2007-11-05 11:00:00,71.47,71.58,71.02,71.26,91500.0,63.1624,63.2596,62.7647,62.9768,91500.0
2007-11-05 11:30:00,71.23,71.61,71.13,71.48,66000.0,62.9503,63.2861,62.8619,63.1712,66000.0
2007-11-05 12:00:00,71.49,71.61,71.19,71.23,51600.0,63.18,63.2861,62.9149,62.9503,51600.0
2007-11-05 12:30:00,71.23,71.65,71.2,71.65,75000.0,62.9503,63.3214,62.9237,63.3214,75000.0
2007-11-05 13:00:00,71.63,71.78,71.14,71.26,70700.0,63.3038,63.4363,62.8707,62.9768,70700.0
2007-11-05 13:30:00,71.27,71.47,71.07,71.09,69800.0,62.9856,63.1624,62.8089,62.8265,69800.0
2007-11-05 14:00:00,71.13,71.4,70.94,71.06,87600.0,62.8619,63.1005,62.694,62.8,87600.0
2007-11-05 14:30:00,71.06,71.19,70.96,71.03,102600.0,62.8,62.9149,62.7116,62.7735,102600.0
2007-11-05 15:00:00,71.01,71.53,70.95,71.5,176000.0,62.7558,63.2154,62.7028,63.1889,176000.0
2007-11-05 15:30:00,71.5,71.6,71.27,71.27,184100.0,63.1889,63.2773,62.9856,62.9856,184100.0
2007-11-06 09:30:00,73.48,73.48,71.41,71.49,454000.0,64.9387,64.9387,63.1093,63.18,454000.0
2007-11-06 10:00:00,71.47,71.55,71.09,71.4,174600.0,63.1624,63.2331,62.8265,63.1005,174600.0
2007-11-06 10:30:00,71.38,71.4,71.04,71.37,104800.0,63.0828,63.1005,62.7823,63.074,104800.0
2007-11-06 11:00:00,71.37,71.5,71.15,71.41,80500.0,63.074,63.1889,62.8796,63.1093,80500.0
2007-11-06 11:30:00,71.43,71.47,71.3,71.38,98200.0,63.127,63.1624,63.0121,63.0828,98200.0
2007-11-06 12:00:00,71.38,71.83,71.37,71.7,87100.0,63.0828,63.4805,63.074,63.3656,87100.0
2007-11-06 12:30:00,71.64,71.81,71.46,71.48,55800.0,63.3126,63.4628,63.1535,63.1712,55800.0
2007-11-06 13:00:00,71.51,71.75,71.47,71.58,107400.0,63.1977,63.4098,63.1624,63.2596,107400.0
2007-11-06 13:30:00,71.59,71.87,71.54,71.63,115000.0,63.2684,63.5159,63.2242,63.3038,115000.0
2007-11-06 14:00:00,71.66,72.18,71.66,71.84,122500.0,63.3303,63.7898,63.3303,63.4894,122500.0
2007-11-06 14:30:00,71.84,72.2,71.82,72.16,116500.0,63.4894,63.8075,63.4717,63.7722,116500.0
2007-11-06 15:00:00,72.17,72.43,72.15,72.23,149900.0,63.781,64.0108,63.7633,63.834,149900.0
2007-11-06 15:30:00,72.22,72.64,71.96,72.32,327600.0,63.8252,64.1964,63.5954,63.9136,327600.0
2007-11-07 09:30:00,72.43,72.95,72.11,72.46,123900.0,64.0108,64.4703,63.728,64.0373,123900.0
2007-11-07 10:00:00,72.41,72.5,72.23,72.49,114300.0,63.9931,64.0726,63.834,64.0638,114300.0
2007-11-07 10:30:00,72.5,72.67,72.16,72.39,137300.0,64.0726,64.2229,63.7722,63.9754,137300.0
2007-11-07 11:00:00,72.36,72.46,72.17,72.25,49300.0,63.9489,64.0373,63.781,63.8517,49300.0
2007-11-07 11:30:00,72.28,72.43,72.22,72.4,51400.0,63.8782,64.0108,63.8252,63.9843,51400.0
2007-11-07 12:00:00,72.42,72.42,71.76,72.18,97200.0,64.0019,64.0019,63.4187,63.7898,97200.0
2007-11-07 12:30:00,72.19,72.28,71.88,71.91,101400.0,63.7987,63.8782,63.5247,63.5512,101400.0
2007-11-07 13:00:00,71.86,72.29,71.47,71.48,151300.0,63.507,63.887,63.1624,63.1712,151300.0
2007-11-07 13:30:00,71.49,71.93,71.33,71.76,106100.0,63.18,63.5689,63.0386,63.4187,106100.0
2007-11-07 14:00:00,71.75,72.07,71.51,71.98,91800.0,63.4098,63.6926,63.1977,63.6131,91800.0
2007-11-07 14:30:00,72.0,72.2,71.63,71.73,53900.0,63.6308,63.8075,63.3038,63.3921,53900.0
2007-11-07 15:00:00,71.75,72.14,71.46,71.5,79300.0,63.4098,63.7545,63.1535,63.1889,79300.0
2007-11-07 15:30:00,71.53,71.72,71.16,71.16,146300.0,63.2154,63.3833,62.8884,62.8884,146300.0
2007-11-08 09:30:00,71.19,71.31,70.54,70.99,117800.0,62.9149,63.021,62.3405,62.7382,117800.0
2007-11-08 10:00:00,70.99,71.53,70.63,71.16,108200.0,62.7382,63.2154,62.42,62.8884,108200.0
2007-11-08 10:30:00,71.18,71.82,71.06,71.72,63600.0,62.9061,63.4717,62.8,63.3833,63600.0
2007-11-08 11:00:00,71.65,71.78,71.36,71.55,65000.0,63.3214,63.4363,63.0651,63.2331,65000.0
2007-11-08 11:30:00,71.54,71.69,71.28,71.65,52000.0,63.2242,63.3568,62.9944,63.3214,52000.0
2007-11-08 12:00:00,71.64,71.9,71.39,71.83,56100.0,63.3126,63.5424,63.0917,63.4805,56100.0
2007-11-08 12:30:00,71.83,71.86,71.13,71.37,51000.0,63.4805,63.507,62.8619,63.074,51000.0
2007-11-08 13:00:00,71.36,71.37,70.91,71.25,36400.0,63.0651,63.074,62.6675,62.9679,36400.0
2007-11-08 13:30:00,71.22,71.43,71.04,71.37,41600.0,62.9414,63.127,62.7823,63.074,41600.0
2007-11-08 14:00:00,71.35,71.48,70.93,71.09,39300.0,63.0563,63.1712,62.6851,62.8265,39300.0
2007-11-08 14:30:00,71.12,71.36,70.98,71.36,39900.0,62.853,63.0651,62.7293,63.0651,39900.0
2007-11-08 15:00:00,71.41,71.94,71.25,71.88,77400.0,63.1093,63.5777,62.9679,63.5247,77400.0
2007-11-08 15:30:00,71.88,72.38,71.63,71.92,109700.0,63.5247,63.9666,63.3038,63.5601,109700.0
2007-11-09 09:30:00,70.58,71.82,70.58,71.35,114600.0,62.3758,63.4717,62.3758,63.0563,114600.0
2007-11-09 10:00:00,71.33,71.54,71.1,71.24,96100.0,63.0386,63.2242,62.8354,62.9591,96100.0
2007-11-09 10:30:00,71.31,71.52,71.07,71.35,75500.0,63.021,63.2065,62.8089,63.0563,75500.0
2007-11-09 11:00:00,71.38,71.57,70.94,71.36,113000.0,63.0828,63.2507,62.694,63.0651,113000.0
2007-11-09 11:30:00,71.35,71.7,71.21,71.51,88700.0,63.0563,63.3656,62.9326,63.1977,88700.0
2007-11-09 12:00:00,71.55,71.82,71.25,71.64,67100.0,63.2331,63.4717,62.9679,63.3126,67100.0
2007-11-09 12:30:00,71.66,71.81,71.33,71.61,61900.0,63.3303,63.4628,63.0386,63.2861,61900.0
2007-11-09 13:00:00,71.6,71.78,71.3,71.64,84800.0,63.2773,63.4363,63.0121,63.3126,84800.0
2007-11-09 13:30:00,71.61,71.9,71.6,71.75,70600.0,63.2861,63.5424,63.2773,63.4098,70600.0
2007-11-09 14:00:00,71.74,72.35,71.66,72.27,86100.0,63.401,63.9401,63.3303,63.8694,86100.0
2007-11-09 14:30:00,72.27,72.6,72.16,72.25,80500.0,63.8694,64.161,63.7722,63.8517,80500.0
2007-11-09 15:00:00,72.26,72.65,72.25,72.57,105200.0,63.8605,64.2052,63.8517,64.1345,105200.0
2007-11-09 15:30:00,72.55,72.61,72.0,72.0,322000.0,64.1168,64.1698,63.6308,63.6308,322000.0
2007-11-12 09:30:00,72.95,73.24,71.43,73.22,130300.0,64.4703,64.7266,63.127,64.7089,130300.0
2007-11-12 10:00:00,73.23,73.63,72.93,73.38,122900.0,64.7178,65.0713,64.4527,64.8503,122900.0
2007-11-12 10:30:00,73.41,73.43,73.02,73.04,72500.0,64.8769,64.8945,64.5322,64.5499,72500.0
2007-11-12 11:00:00,73.01,73.26,72.96,73.2,107200.0,64.5234,64.7443,64.4792,64.6913,107200.0
2007-11-12 11:30:00,73.2,73.42,73.07,73.25,80200.0,64.6913,64.8857,64.5764,64.7355,80200.0
2007-11-12 12:00:00,73.25,73.57,72.95,73.57,79600.0,64.7355,65.0183,64.4703,65.0183,79600.0
2007-11-12 12:30:00,73.54,73.62,72.92,72.99,80700.0,64.9917,65.0624,64.4438,64.5057,80700.0
2007-11-12 13:00:00,73.02,73.03,72.6,72.66,41100.0,64.5322,64.541,64.161,64.214,41100.0
2007-11-12 13:30:00,72.68,72.8,72.55,72.65,61900.0,64.2317,64.3378,64.1168,64.2052,61900.0
2007-11-12 14:00:00,72.64,73.01,72.59,72.97,62900.0,64.1964,64.5234,64.1522,64.488,62900.0
2007-11-12 14:30:00,72.97,73.25,72.69,72.8,79600.0,64.488,64.7355,64.2405,64.3378,79600.0
2007-11-12 15:00:00,72.82,72.82,72.34,72.34,115100.0,64.3554,64.3554,63.9312,63.9312,115100.0
2007-11-12 15:30:00,72.36,72.56,72.06,72.13,143500.0,63.9489,64.1257,63.6838,63.7456,143500.0
2007-11-13 09:30:00,72.96,72.96,71.65,71.71,80700.0,64.4792,64.4792,63.3214,63.3745,80700.0
2007-11-13 10:00:00,71.69,72.53,71.6,72.31,125200.0,63.3568,64.0991,63.2773,63.9047,125200.0
2007-11-13 10:30:00,72.32,72.44,72.07,72.15,76800.0,63.9136,64.0196,63.6926,63.7633,76800.0
2007-11-13 11:00:00,72.14,72.68,71.93,72.68,65500.0,63.7545,64.2317,63.5689,64.2317,65500.0
2007-11-13 11:30:00,72.66,72.66,71.93,72.0,49800.0,64.214,64.214,63.5689,63.6308,49800.0
2007-11-13 12:00:00,71.94,71.97,71.55,71.71,56300.0,63.5777,63.6042,63.2331,63.3745,56300.0
2007-11-13 12:30:00,71.72,71.81,71.34,71.4,46200.0,63.3833,63.4628,63.0475,63.1005,46200.0
2007-11-13 13:00:00,71.43,71.85,71.32,71.84,62400.0,63.127,63.4982,63.0298,63.4894,62400.0
2007-11-13 13:30:00,71.84,72.21,71.82,71.9,76700.0,63.4894,63.8163,63.4717,63.5424,76700.0
2007-11-13 14:00:00,71.9,72.17,71.88,72.13,58600.0,63.5424,63.781,63.5247,63.7456,58600.0
2007-11-13 14:30:00,72.11,72.14,71.97,72.12,42300.0,63.728,63.7545,63.6042,63.7368,42300.0
2007-11-13 15:00:00,72.13,72.56,72.1,72.46,113800.0,63.7456,64.1257,63.7191,64.0373,113800.0
2007-11-13 15:30:00,72.46,73.01,72.23,72.91,227200.0,64.0373,64.5234,63.834,64.435,227200.0
2007-11-14 09:30:00,73.55,73.6,73.04,73.44,104800.0,65.0006,65.0448,64.5499,64.9034,104800.0
2007-11-14 10:00:00,73.45,73.59,73.02,73.03,109900.0,64.9122,65.0359,64.5322,64.541,109900.0
2007-11-14 10:30:00,73.03,73.42,72.67,72.72,113900.0,64.541,64.8857,64.2229,64.2671,113900.0
2007-11-14 11:00:00,72.72,73.34,72.66,73.28,78900.0,64.2671,64.815,64.214,64.762,78900.0
2007-11-14 11:30:00,73.28,73.75,73.04,73.32,102300.0,64.762,65.1773,64.5499,64.7973,102300.0
2007-11-14 12:00:00,73.37,73.75,73.15,73.73,49900.0,64.8415,65.1773,64.6471,65.1597,49900.0
2007-11-14 12:30:00,73.73,73.73,73.28,73.45,40100.0,65.1597,65.1597,64.762,64.9122,40100.0
2007-11-14 13:00:00,73.45,73.71,73.39,73.65,36600.0,64.9122,65.142,64.8592,65.089,36600.0
2007-11-14 13:30:00,73.61,73.73,73.47,73.53,40400.0,65.0536,65.1597,64.9299,64.9829,40400.0
2007-11-14 14:00:00,73.49,73.9,73.47,73.81,69900.0,64.9476,65.3099,64.9299,65.2304,69900.0
2007-11-14 14:30:00,73.81,74.0,73.76,73.8,73000.0,65.2304,65.3983,65.1862,65.2215,73000.0
2007-11-14 15:00:00,73.79,73.96,73.66,73.7,116200.0,65.2127,65.3629,65.0978,65.1331,116200.0
2007-11-14 15:30:00,73.7,73.71,73.01,73.2,154300.0,65.1331,65.142,64.5234,64.6913,154300.0
2007-11-15 09:30:00,73.1,73.86,72.94,73.74,79900.0,64.6029,65.2745,64.4615,65.1685,79900.0
2007-11-15 10:00:00,73.76,73.82,73.2,73.22,103100.0,65.1862,65.2392,64.6913,64.7089,103100.0
2007-11-15 10:30:00,73.25,73.51,72.8,72.91,100100.0,64.7355,64.9652,64.3378,64.435,100100.0
2007-11-15 11:00:00,72.9,73.02,72.52,72.52,85900.0,64.4261,64.5322,64.0903,64.0903,85900.0
2007-11-15 11:30:00,72.52,72.96,72.48,72.9,59700.0,64.0903,64.4792,64.055,64.4261,59700.0
2007-11-15 12:00:00,72.95,73.03,72.45,72.45,81200.0,64.4703,64.541,64.0284,64.0284,81200.0
2007-11-15 12:30:00,72.45,72.64,72.21,72.36,110500.0,64.0284,64.1964,63.8163,63.9489,110500.0
2007-11-15 13:00:00,72.36,72.37,71.88,72.04,88900.0,63.9489,63.9577,63.5247,63.6661,88900.0
2007-11-15 13:30:00,72.02,72.14,71.67,71.84,93000.0,63.6484,63.7545,63.3391,63.4894,93000.0
2007-11-15 14:00:00,71.84,72.06,71.67,71.94,105500.0,63.4894,63.6838,63.3391,63.5777,105500.0
2007-11-15 14:30:00,71.93,72.01,71.43,71.43,115500.0,63.5689,63.6396,63.127,63.127,115500.0
2007-11-15 15:00:00,71.44,71.64,71.21,71.45,171500.0,63.1358,63.3126,62.9326,63.1447,171500.0
2007-11-15 15:30:00,71.44,71.44,70.93,71.3,273900.0,63.1358,63.1358,62.6851,63.0121,273900.0
2007-11-16 09:30:00,71.89,72.47,71.51,71.86,276200.0,63.5335,64.0461,63.1977,63.507,276200.0
2007-11-16 10:00:00,71.85,72.18,71.8,71.84,96900.0,63.4982,63.7898,63.454,63.4894,96900.0
2007-11-16 10:30:00,71.83,72.44,71.78,72.32,59700.0,63.4805,64.0196,63.4363,63.9136,59700.0
2007-11-16 11:00:00,72.32,72.64,72.32,72.36,126000.0,63.9136,64.1964,63.9136,63.9489,126000.0
2007-11-16 11:30:00,72.32,72.89,72.32,72.52,83700.0,63.9136,64.4173,63.9136,64.0903,83700.0
2007-11-16 12:00:00,72.51,72.84,72.45,72.63,46800.0,64.0815,64.3731,64.0284,64.1875,46800.0
2007-11-16 12:30:00,72.63,72.68,72.43,72.56,40000.0,64.1875,64.2317,64.0108,64.1257,40000.0
2007-11-16 13:00:00,72.56,72.76,72.52,72.55,51800.0,64.1257,64.3024,64.0903,64.1168,51800.0
2007-11-16 13:30:00,72.52,72.65,72.32,72.35,57300.0,64.0903,64.2052,63.9136,63.9401,57300.0
2007-11-16 14:00:00,72.33,72.37,72.01,72.18,58400.0,63.9224,63.9577,63.6396,63.7898,58400.0
2007-11-16 14:30:00,72.19,72.39,71.79,72.2,87600.0,63.7987,63.9754,63.4452,63.8075,87600.0
2007-11-16 15:00:00,72.23,72.46,72.08,72.29,144500.0,63.834,64.0373,63.7015,63.887,144500.0
2007-11-16 15:30:00,72.3,72.63,72.1,72.63,159300.0,63.8959,64.1875,63.7191,64.1875,159300.0
2007-11-19 09:30:00,72.25,72.68,71.99,72.23,76800.0,63.8517,64.2317,63.6219,63.834,76800.0
2007-11-19 10:00:00,72.17,73.12,72.17,73.12,65900.0,63.781,64.6206,63.781,64.6206,65900.0
2007-11-19 10:30:00,73.12,73.16,72.67,72.67,56300.0,64.6206,64.6559,64.2229,64.2229,56300.0
2007-11-19 11:00:00,72.73,72.89,72.65,72.67,45300.0,64.2759,64.4173,64.2052,64.2229,45300.0
2007-11-19 11:30:00,72.66,72.77,72.4,72.44,32300.0,64.214,64.3113,63.9843,64.0196,32300.0
2007-11-19 12:00:00,72.4,72.62,72.32,72.38,42700.0,63.9843,64.1787,63.9136,63.9666,42700.0
2007-11-19 12:30:00,72.41,72.41,72.05,72.07,44000.0,63.9931,63.9931,63.6749,63.6926,44000.0
2007-11-19 13:00:00,72.06,72.12,71.56,71.66,55100.0,63.6838,63.7368,63.2419,63.3303,55100.0
2007-11-19 13:30:00,71.67,71.76,71.52,71.61,36000.0,63.3391,63.4187,63.2065,63.2861,36000.0
2007-11-19 14:00:00,71.56,71.91,71.55,71.81,75300.0,63.2419,63.5512,63.2331,63.4628,75300.0
2007-11-19 14:30:00,71.82,72.13,71.79,72.04,75500.0,63.4717,63.7456,63.4452,63.6661,75500.0
2007-11-19 15:00:00,72.05,72.07,71.72,71.94,65100.0,63.6749,63.6926,63.3833,63.5777,65100.0
2007-11-19 15:30:00,71.96,72.04,71.6,71.87,106800.0,63.5954,63.6661,63.2773,63.5159,106800.0
2007-11-20 09:30:00,71.74,72.37,71.33,71.7,163400.0,63.401,63.9577,63.0386,63.3656,163400.0
2007-11-20 10:00:00,71.78,71.9,71.55,71.69,55000.0,63.4363,63.5424,63.2331,63.3568,55000.0
2007-11-20 10:30:00,71.68,71.93,71.63,71.84,52000.0,63.348,63.5689,63.3038,63.4894,52000.0
2007-11-20 11:00:00,71.87,71.92,71.75,71.85,30900.0,63.5159,63.5601,63.4098,63.4982,30900.0
2007-11-20 11:30:00,71.86,72.04,71.7,71.81,39400.0,63.507,63.6661,63.3656,63.4628,39400.0
2007-11-20 12:00:00,71.8,72.08,71.71,71.91,42400.0,63.454,63.7015,63.3745,63.5512,42400.0
2007-11-20 12:30:00,71.93,71.98,71.73,71.9,53800.0,63.5689,63.6131,63.3921,63.5424,53800.0
2007-11-20 13:00:00,71.85,71.88,71.42,71.58,55400.0,63.4982,63.5247,63.1182,63.2596,55400.0
2007-11-20 13:30:00,71.58,71.72,71.45,71.56,40400.0,63.2596,63.3833,63.1447,63.2419,40400.0
2007-11-20 14:00:00,71.52,71.72,71.16,71.22,59600.0,63.2065,63.3833,62.8884,62.9414,59600.0
2007-11-20 14:30:00,71.21,71.38,71.03,71.12,59800.0,62.9326,63.0828,62.7735,62.853,59800.0
2007-11-20 15:00:00,71.12,71.58,71.11,71.54,67500.0,62.853,63.2596,62.8442,63.2242,67500.0
2007-11-20 15:30:00,71.53,72.21,71.51,71.86,113200.0,63.2154,63.8163,63.1977,63.507,113200.0
2007-11-21 09:30:00,71.17,71.9,71.17,71.2,94500.0,62.8972,63.5424,62.8972,62.9237,94500.0
2007-11-21 10:00:00,71.16,71.38,70.76,71.01,62400.0,62.8884,63.0828,62.5349,62.7558,62400.0
2007-11-21 10:30:00,71.04,71.11,70.6,70.64,48900.0,62.7823,62.8442,62.3935,62.4288,48900.0
2007-11-21 11:00:00,70.63,70.66,70.09,70.3,95800.0,62.42,62.4465,61.9428,62.1284,95800.0
2007-11-21 11:30:00,70.3,70.47,70.19,70.43,67300.0,62.1284,62.2786,62.0311,62.2433,67300.0
2007-11-21 12:00:00,70.42,70.56,70.25,70.32,49600.0,62.2344,62.3581,62.0842,62.146,49600.0
2007-11-21 12:30:00,70.33,70.74,70.28,70.66,41200.0,62.1549,62.5172,62.1107,62.4465,41200.0
2007-11-21 13:00:00,70.72,70.84,70.34,70.49,46300.0,62.4995,62.6056,62.1637,62.2963,46300.0
2007-11-21 13:30:00,70.5,70.6,70.36,70.52,44000.0,62.3051,62.3935,62.1814,62.3228,44000.0
2007-11-21 14:00:00,70.52,70.69,70.4,70.54,40400.0,62.3228,62.473,62.2167,62.3405,40400.0
2007-11-21 14:30:00,70.58,70.92,70.48,70.92,25700.0,62.3758,62.6763,62.2874,62.6763,25700.0
2007-11-21 15:00:00,70.91,71.01,70.26,70.51,62800.0,62.6675,62.7558,62.093,62.314,62800.0
2007-11-21 15:30:00,70.48,70.64,70.22,70.28,140800.0,62.2874,62.4288,62.0577,62.1107,140800.0
2007-11-23 09:30:00,70.52,70.91,70.26,70.77,60700.0,62.3228,62.6675,62.093,62.5437,60700.0
2007-11-23 10:00:00,70.78,71.18,70.75,71.09,42400.0,62.5526,62.9061,62.5261,62.8265,42400.0
2007-11-23 10:30:00,71.09,71.2,71.02,71.19,42800.0,62.8265,62.9237,62.7647,62.9149,42800.0
2007-11-23 11:00:00,71.19,71.2,71.08,71.1,56100.0,62.9149,62.9237,62.8177,62.8354,56100.0
2007-11-23 11:30:00,71.09,71.21,71.04,71.16,48600.0,62.8265,62.9326,62.7823,62.8884,48600.0
2007-11-23 12:00:00,71.17,71.4,71.12,71.31,36700.0,62.8972,63.1005,62.853,63.021,36700.0
2007-11-23 12:30:00,71.33,71.42,70.78,71.12,77600.0,63.0386,63.1182,62.5526,62.853,77600.0
2007-11-26 09:30:00,70.65,73.19,70.65,73.1,140500.0,62.4377,64.6824,62.4377,64.6029,140500.0
2007-11-26 10:00:00,73.17,73.58,73.02,73.42,103100.0,64.6648,65.0271,64.5322,64.8857,103100.0
2007-11-26 10:30:00,73.42,74.17,73.42,73.54,201400.0,64.8857,65.5485,64.8857,64.9917,201400.0
2007-11-26 11:00:00,73.54,73.87,73.43,73.43,95200.0,64.9917,65.2834,64.8945,64.8945,95200.0
2007-11-26 11:30:00,73.42,73.72,73.38,73.47,117000.0,64.8857,65.1508,64.8503,64.9299,117000.0
2007-11-26 12:00:00,73.48,73.58,73.17,73.58,113700.0,64.9387,65.0271,64.6648,65.0271,113700.0
2007-11-26 12:30:00,73.58,74.0,73.2,73.99,91600.0,65.0271,65.3983,64.6913,65.3894,91600.0
2007-11-26 13:00:00,73.99,74.0,73.74,73.78,66200.0,65.3894,65.3983,65.1685,65.2038,66200.0
2007-11-26 13:30:00,73.75,73.86,73.38,73.39,64000.0,65.1773,65.2745,64.8503,64.8592,64000.0
2007-11-26 14:00:00,73.44,73.5,73.33,73.34,63600.0,64.9034,64.9564,64.8062,64.815,63600.0
2007-11-26 14:30:00,73.35,73.45,73.15,73.28,60600.0,64.8238,64.9122,64.6471,64.762,60600.0
2007-11-26 15:00:00,73.28,73.3,72.93,73.19,118700.0,64.762,64.7796,64.4527,64.6824,118700.0
2007-11-26 15:30:00,73.2,73.37,72.6,72.65,182500.0,64.6913,64.8415,64.161,64.2052,182500.0
2007-11-27 09:30:00,72.76,73.88,72.64,73.68,171200.0,64.3024,65.2922,64.1964,65.1155,171200.0
2007-11-27 10:00:00,73.67,73.75,73.02,73.26,166000.0,65.1066,65.1773,64.5322,64.7443,166000.0
2007-11-27 10:30:00,73.25,73.57,73.25,73.47,123800.0,64.7355,65.0183,64.7355,64.9299,123800.0
2007-11-27 11:00:00,73.5,73.51,73.03,73.08,94400.0,64.9564,64.9652,64.541,64.5852,94400.0
2007-11-27 11:30:00,73.06,73.19,72.84,72.95,67000.0,64.5675,64.6824,64.3731,64.4703,67000.0
2007-11-27 12:00:00,72.94,73.15,72.89,73.04,71500.0,64.4615,64.6471,64.4173,64.5499,71500.0
2007-11-27 12:30:00,73.05,73.97,73.05,73.89,71600.0,64.5587,65.3718,64.5587,65.3011,71600.0
2007-11-27 13:00:00,73.89,74.25,73.88,74.2,108100.0,65.3011,65.6192,65.2922,65.575,108100.0
2007-11-27 13:30:00,74.23,74.32,73.93,74.06,78700.0,65.6015,65.6811,65.3364,65.4513,78700.0
2007-11-27 14:00:00,74.06,74.4,73.99,74.36,79300.0,65.4513,65.7518,65.3894,65.7164,79300.0
2007-11-27 14:30:00,74.35,74.36,73.97,74.04,113500.0,65.7076,65.7164,65.3718,65.4336,113500.0
2007-11-27 15:00:00,74.03,74.18,73.83,73.95,103100.0,65.4248,65.5574,65.248,65.3541,103100.0
2007-11-27 15:30:00,73.94,74.87,73.89,74.53,281600.0,65.3452,66.1671,65.3011,65.8667,281600.0
2007-11-28 09:30:00,75.1,75.12,74.1,74.44,145400.0,66.3704,66.3881,65.4867,65.7871,145400.0
2007-11-28 10:00:00,74.41,74.69,73.9,74.65,108700.0,65.7606,66.0081,65.3099,65.9727,108700.0
2007-11-28 10:30:00,74.69,75.38,74.65,75.07,100800.0,66.0081,66.6179,65.9727,66.3439,100800.0
2007-11-28 11:00:00,75.04,75.06,74.66,74.81,76600.0,66.3174,66.3351,65.9816,66.1141,76600.0
2007-11-28 11:30:00,74.8,74.83,74.61,74.81,99700.0,66.1053,66.1318,65.9374,66.1141,99700.0
2007-11-28 12:00:00,74.8,75.19,74.7,75.18,157500.0,66.1053,66.45,66.0169,66.4411,157500.0
2007-11-28 12:30:00,75.15,75.28,74.93,74.94,61000.0,66.4146,66.5295,66.2202,66.229,61000.0
2007-11-28 13:00:00,74.97,75.22,74.81,74.98,77600.0,66.2555,66.4765,66.1141,66.2644,77600.0
2007-11-28 13:30:00,74.99,75.12,74.92,75.07,79100.0,66.2732,66.3881,66.2113,66.3439,79100.0
2007-11-28 14:00:00,75.1,75.87,75.1,75.48,104700.0,66.3704,67.0509,66.3704,66.7062,104700.0
2007-11-28 14:30:00,75.48,75.54,75.17,75.28,87400.0,66.7062,66.7593,66.4323,66.5295,87400.0
2007-11-28 15:00:00,75.25,75.63,74.99,75.49,124000.0,66.503,66.8388,66.2732,66.7151,124000.0
2007-11-28 15:30:00,75.49,75.74,75.31,75.6,239500.0,66.7151,66.936,66.556,66.8123,239500.0
2007-11-29 09:30:00,75.19,75.79,74.87,75.78,106800.0,66.45,66.9802,66.1671,66.9714,106800.0
2007-11-29 10:00:00,75.76,76.16,75.51,75.56,92900.0,66.9537,67.3072,66.7328,66.7769,92900.0
2007-11-29 10:30:00,75.56,75.69,75.41,75.69,33900.0,66.7769,66.8918,66.6444,66.8918,33900.0
2007-11-29 11:00:00,75.67,76.06,75.65,75.93,79200.0,66.8742,67.2188,66.8565,67.1039,79200.0
2007-11-29 11:30:00,75.94,76.39,75.89,76.13,70300.0,67.1128,67.5105,67.0686,67.2807,70300.0
2007-11-29 12:00:00,76.12,76.32,76.09,76.21,50000.0,67.2718,67.4486,67.2453,67.3514,50000.0
2007-11-29 12:30:00,76.21,76.29,75.82,76.02,67300.0,67.3514,67.4221,67.0067,67.1835,67300.0
2007-11-29 13:00:00,76.03,76.1,75.76,75.77,34500.0,67.1923,67.2542,66.9537,66.9625,34500.0
2007-11-29 13:30:00,75.78,75.93,75.66,75.66,39500.0,66.9714,67.1039,66.8653,66.8653,39500.0
2007-11-29 14:00:00,75.66,75.74,75.38,75.63,91600.0,66.8653,66.936,66.6179,66.8388,91600.0
2007-11-29 14:30:00,75.62,75.72,75.56,75.61,67200.0,66.83,66.9183,66.7769,66.8211,67200.0
2007-11-29 15:00:00,75.61,75.7,75.37,75.46,75100.0,66.8211,66.9007,66.609,66.6886,75100.0
2007-11-29 15:30:00,75.47,75.66,75.2,75.42,131400.0,66.6974,66.8653,66.4588,66.6532,131400.0
2007-11-30 09:30:00,76.43,76.51,75.41,76.5,111400.0,67.5458,67.6165,66.6444,67.6077,111400.0
2007-11-30 10:00:00,76.49,76.64,76.04,76.58,61700.0,67.5988,67.7314,67.2011,67.6784,61700.0
2007-11-30 10:30:00,76.58,76.67,75.97,76.25,55800.0,67.6784,67.7579,67.1393,67.3867,55800.0
2007-11-30 11:00:00,76.28,76.39,76.09,76.35,51900.0,67.4132,67.5105,67.2453,67.4751,51900.0
2007-11-30 11:30:00,76.34,76.44,76.24,76.41,51300.0,67.4663,67.5547,67.3779,67.5281,51300.0
2007-11-30 12:00:00,76.46,76.57,76.31,76.4,35000.0,67.5723,67.6695,67.4398,67.5193,35000.0
2007-11-30 12:30:00,76.39,76.66,76.36,76.57,50900.0,67.5105,67.7491,67.484,67.6695,50900.0
2007-11-30 13:00:00,76.53,76.53,76.12,76.4,64200.0,67.6342,67.6342,67.2718,67.5193,64200.0
2007-11-30 13:30:00,76.35,76.71,76.28,76.46,76600.0,67.4751,67.7933,67.4132,67.5723,76600.0
2007-11-30 14:00:00,76.43,76.53,76.2,76.38,79200.0,67.5458,67.6342,67.3425,67.5016,79200.0
2007-11-30 14:30:00,76.39,76.63,76.25,76.3,73600.0,67.5105,67.7226,67.3867,67.4309,73600.0
2007-11-30 15:00:00,76.31,76.52,76.15,76.48,115100.0,67.4398,67.6254,67.2984,67.59,115100.0
2007-11-30 15:30:00,76.45,77.19,76.24,77.09,436000.0,67.5635,68.2175,67.3779,68.1291,436000.0
2007-12-03 09:30:00,75.82,77.2,75.65,76.0,200500.0,67.0067,68.2263,66.8565,67.1658,200500.0
2007-12-03 10:00:00,75.96,76.5,75.64,76.08,127600.0,67.1304,67.6077,66.8476,67.2365,127600.0
2007-12-03 10:30:00,76.08,76.51,76.07,76.22,113100.0,67.2365,67.6165,67.2277,67.3602,113100.0
2007-12-03 11:00:00,76.23,76.32,75.85,76.06,105300.0,67.3691,67.4486,67.0332,67.2188,105300.0
2007-12-03 11:30:00,76.06,76.08,75.11,75.77,162900.0,67.2188,67.2365,66.3792,66.9625,162900.0
2007-12-03 12:00:00,75.75,75.93,75.75,75.92,51500.0,66.9449,67.1039,66.9449,67.0951,51500.0
2007-12-03 12:30:00,75.92,75.93,75.79,75.83,43800.0,67.0951,67.1039,66.9802,67.0156,43800.0
2007-12-03 13:00:00,75.83,76.31,75.81,76.12,81700.0,67.0156,67.4398,66.9979,67.2718,81700.0
2007-12-03 13:30:00,76.06,76.29,75.96,75.96,49600.0,67.2188,67.4221,67.1304,67.1304,49600.0
2007-12-03 14:00:00,75.96,76.16,75.93,76.12,99700.0,67.1304,67.3072,67.1039,67.2718,99700.0
2007-12-03 14:30:00,76.12,76.47,76.1,76.46,61700.0,67.2718,67.5812,67.2542,67.5723,61700.0
2007-12-03 15:00:00,76.45,76.82,76.42,76.78,129300.0,67.5635,67.8905,67.537,67.8551,129300.0
2007-12-03 15:30:00,76.78,77.01,76.68,76.92,232500.0,67.8551,68.0584,67.7668,67.9789,232500.0
2007-12-04 09:30:00,77.02,77.87,76.82,77.32,242500.0,68.0672,68.8184,67.8905,68.3324,242500.0
2007-12-04 10:00:00,77.32,77.53,76.92,77.4,145300.0,68.3324,68.518,67.9789,68.4031,145300.0
2007-12-04 10:30:00,77.41,77.6,77.21,77.44,147200.0,68.4119,68.5798,68.2351,68.4384,147200.0
2007-12-04 11:00:00,77.47,78.02,77.44,77.91,126500.0,68.4649,68.951,68.4384,68.8538,126500.0
2007-12-04 11:30:00,77.93,78.22,77.85,77.95,145100.0,68.8715,69.1277,68.8008,68.8891,145100.0
2007-12-04 12:00:00,77.96,78.31,77.92,78.19,85000.0,68.898,69.2073,68.8626,69.1012,85000.0
2007-12-04 12:30:00,78.18,78.87,78.14,78.87,94800.0,69.0924,69.7022,69.057,69.7022,94800.0
2007-12-04 13:00:00,78.84,79.66,78.78,79.09,208400.0,69.6757,70.4004,69.6227,69.8966,208400.0
2007-12-04 13:30:00,79.13,79.16,78.69,78.86,129900.0,69.932,69.9585,69.5431,69.6934,129900.0
2007-12-04 14:00:00,78.85,78.85,78.2,78.31,219700.0,69.6845,69.6845,69.1101,69.2073,219700.0
2007-12-04 14:30:00,78.32,78.5,78.02,78.32,165900.0,69.2161,69.3752,68.951,69.2161,165900.0
2007-12-04 15:00:00,78.3,78.49,78.0,78.08,249000.0,69.1984,69.3664,68.9333,69.004,249000.0
2007-12-04 15:30:00,78.1,78.65,78.1,78.28,309000.0,69.0217,69.5078,69.0217,69.1808,309000.0
2007-12-05 09:30:00,79.35,79.72,78.26,78.4,143200.0,70.1264,70.4534,69.1631,69.2868,143200.0
2007-12-05 10:00:00,78.43,78.78,78.23,78.38,85300.0,69.3133,69.6227,69.1366,69.2691,85300.0
2007-12-05 10:30:00,78.39,78.43,77.93,77.93,86100.0,69.278,69.3133,68.8715,68.8715,86100.0
2007-12-05 11:00:00,77.94,78.04,77.68,77.79,91400.0,68.8803,68.9687,68.6505,68.7477,91400.0
2007-12-05 11:30:00,77.81,78.03,77.6,77.62,108900.0,68.7654,68.9598,68.5798,68.5975,108900.0
2007-12-05 12:00:00,77.61,77.76,77.48,77.53,80400.0,68.5887,68.7212,68.4738,68.518,80400.0
2007-12-05 12:30:00,77.52,77.52,77.24,77.32,154400.0,68.5091,68.5091,68.2617,68.3324,154400.0
2007-12-05 13:00:00,77.31,77.45,76.91,76.99,143800.0,68.3235,68.4472,67.97,68.0407,143800.0
2007-12-05 13:30:00,76.98,77.01,76.63,76.79,124200.0,68.0319,68.0584,67.7226,67.864,124200.0
2007-12-05 14:00:00,76.76,76.88,76.6,76.83,119100.0,67.8375,67.9435,67.6961,67.8993,119100.0
2007-12-05 14:30:00,76.85,76.99,76.55,76.72,104800.0,67.917,68.0407,67.6519,67.8021,104800.0
2007-12-05 15:00:00,76.72,77.07,76.66,76.99,78200.0,67.8021,68.1114,67.7491,68.0407,78200.0
2007-12-05 15:30:00,77.0,77.29,76.88,76.93,240600.0,68.0496,68.3058,67.9435,67.9877,240600.0
2007-12-06 09:30:00,77.03,77.59,76.9,77.29,58900.0,68.0761,68.571,67.9612,68.3058,58900.0
2007-12-06 10:00:00,77.28,77.46,77.04,77.46,135400.0,68.297,68.4561,68.0849,68.4561,135400.0
2007-12-06 10:30:00,77.46,77.57,77.22,77.25,78500.0,68.4561,68.5533,68.244,68.2705,78500.0
2007-12-06 11:00:00,77.26,77.37,76.85,76.96,78000.0,68.2793,68.3765,67.917,68.0142,78000.0
2007-12-06 11:30:00,76.97,77.31,76.93,77.27,56500.0,68.023,68.3235,67.9877,68.2882,56500.0
2007-12-06 12:00:00,77.29,77.35,77.1,77.2,46500.0,68.3058,68.3589,68.1379,68.2263,46500.0
2007-12-06 12:30:00,77.2,77.37,77.07,77.32,47000.0,68.2263,68.3765,68.1114,68.3324,47000.0
2007-12-06 13:00:00,77.37,77.37,76.96,77.06,95200.0,68.3765,68.3765,68.0142,68.1026,95200.0
2007-12-06 13:30:00,77.08,77.21,76.98,77.0,71200.0,68.1203,68.2351,68.0319,68.0496,71200.0
2007-12-06 14:00:00,76.99,77.08,76.9,77.05,72800.0,68.0407,68.1203,67.9612,68.0937,72800.0
2007-12-06 14:30:00,77.05,77.13,76.98,76.99,111700.0,68.0937,68.1644,68.0319,68.0407,111700.0
2007-12-06 15:00:00,76.98,77.05,76.85,76.89,147100.0,68.0319,68.0937,67.917,67.9523,147100.0
2007-12-06 15:30:00,76.9,77.27,76.78,77.13,184800.0,67.9612,68.2882,67.8551,68.1644,184800.0
2007-12-07 09:30:00,77.6,77.83,76.25,77.2,269100.0,68.5798,68.7831,67.3867,68.2263,269100.0
2007-12-07 10:00:00,77.24,77.58,77.0,77.15,110200.0,68.2617,68.5621,68.0496,68.1821,110200.0
2007-12-07 10:30:00,77.21,77.3,76.9,76.95,96700.0,68.2351,68.3147,67.9612,68.0054,96700.0
2007-12-07 11:00:00,76.9,76.94,76.5,76.62,65800.0,67.9612,67.9965,67.6077,67.7137,65800.0
2007-12-07 11:30:00,76.62,76.8,76.45,76.57,82800.0,67.7137,67.8728,67.5635,67.6695,82800.0
2007-12-07 12:00:00,76.57,76.64,76.47,76.6,45600.0,67.6695,67.7314,67.5812,67.6961,45600.0
2007-12-07 12:30:00,76.62,76.66,76.39,76.48,37500.0,67.7137,67.7491,67.5105,67.59,37500.0
2007-12-07 13:00:00,76.47,76.84,76.4,76.7,49300.0,67.5812,67.9082,67.5193,67.7844,49300.0
2007-12-07 13:30:00,76.66,76.86,76.42,76.77,81200.0,67.7491,67.9258,67.537,67.8463,81200.0
2007-12-07 14:00:00,76.74,76.85,76.47,76.73,111800.0,67.8198,67.917,67.5812,67.8109,111800.0
2007-12-07 14:30:00,76.71,76.91,76.71,76.89,47200.0,67.7933,67.97,67.7933,67.9523,47200.0
2007-12-07 15:00:00,76.92,76.99,76.42,76.76,110500.0,67.9789,68.0407,67.537,67.8375,110500.0
2007-12-07 15:30:00,76.73,76.76,76.3,76.52,127800.0,67.8109,67.8375,67.4309,67.6254,127800.0
2007-12-10 09:30:00,76.71,77.23,76.71,77.18,83300.0,67.7933,68.2528,67.7933,68.2086,83300.0
2007-12-10 10:00:00,77.15,77.46,76.92,76.92,97200.0,68.1821,68.4561,67.9789,67.9789,97200.0
2007-12-10 10:30:00,76.92,77.14,76.46,76.53,91400.0,67.9789,68.1733,67.5723,67.6342,91400.0
2007-12-10 11:00:00,76.53,76.57,76.26,76.35,73300.0,67.6342,67.6695,67.3956,67.4751,73300.0
2007-12-10 11:30:00,76.35,76.54,76.33,76.37,64200.0,67.4751,67.643,67.4574,67.4928,64200.0
2007-12-10 12:00:00,76.37,76.51,76.14,76.14,62900.0,67.4928,67.6165,67.2895,67.2895,62900.0
2007-12-10 12:30:00,76.14,76.29,75.94,75.96,81300.0,67.2895,67.4221,67.1128,67.1304,81300.0
2007-12-10 13:00:00,75.96,76.0,75.89,76.0,80200.0,67.1304,67.1658,67.0686,67.1658,80200.0
2007-12-10 13:30:00,75.99,76.22,75.93,75.95,99000.0,67.157,67.3602,67.1039,67.1216,99000.0
2007-12-10 14:00:00,75.95,76.1,75.73,75.96,86100.0,67.1216,67.2542,66.9272,67.1304,86100.0
2007-12-10 14:30:00,75.95,75.99,75.73,75.8,90800.0,67.1216,67.157,66.9272,66.989,90800.0
2007-12-10 15:00:00,75.78,76.24,75.67,76.0,90700.0,66.9714,67.3779,66.8742,67.1658,90700.0
2007-12-10 15:30:00,76.0,76.26,75.76,76.11,179300.0,67.1658,67.3956,66.9537,67.263,179300.0
2007-12-11 09:30:00,76.13,77.08,76.13,76.55,68900.0,67.2807,68.1203,67.2807,67.6519,68900.0
2007-12-11 10:00:00,76.55,76.56,75.57,75.74,184000.0,67.6519,67.6607,66.7858,66.936,184000.0
2007-12-11 10:30:00,75.71,76.09,75.48,76.07,44400.0,66.9095,67.2453,66.7062,67.2277,44400.0
2007-12-11 11:00:00,76.02,76.27,75.84,76.16,80400.0,67.1835,67.4044,67.0244,67.3072,80400.0
2007-12-11 11:30:00,76.19,76.28,76.09,76.2,37200.0,67.3337,67.4132,67.2453,67.3425,37200.0
2007-12-11 12:00:00,76.21,76.24,76.0,76.04,39000.0,67.3514,67.3779,67.1658,67.2011,39000.0
2007-12-11 12:30:00,76.04,76.1,75.62,75.74,101700.0,67.2011,67.2542,66.83,66.936,101700.0
2007-12-11 13:00:00,75.74,75.75,75.48,75.6,53500.0,66.936,66.9449,66.7062,66.8123,53500.0
2007-12-11 13:30:00,75.62,75.7,75.5,75.69,73500.0,66.83,66.9007,66.7239,66.8918,73500.0
2007-12-11 14:00:00,75.68,75.7,74.49,74.62,128700.0,66.883,66.9007,65.8313,65.9462,128700.0
2007-12-11 14:30:00,74.58,75.08,74.46,74.84,93700.0,65.9109,66.3527,65.8048,66.1406,93700.0
2007-12-11 15:00:00,74.86,75.0,74.64,74.86,84700.0,66.1583,66.282,65.9639,66.1583,84700.0
2007-12-11 15:30:00,74.85,74.92,74.69,74.8,276700.0,66.1495,66.2113,66.0081,66.1053,276700.0
2007-12-12 09:30:00,76.42,76.94,75.63,76.79,195300.0,67.537,67.9965,66.8388,67.864,195300.0
2007-12-12 10:00:00,76.79,77.21,76.6,77.07,141000.0,67.864,68.2351,67.6961,68.1114,141000.0
2007-12-12 10:30:00,77.07,77.12,76.72,76.72,214300.0,68.1114,68.1556,67.8021,67.8021,214300.0
2007-12-12 11:00:00,76.69,77.25,76.66,77.2,96700.0,67.7756,68.2705,67.7491,68.2263,96700.0
2007-12-12 11:30:00,77.2,77.25,77.12,77.17,117600.0,68.2263,68.2705,68.1556,68.1998,117600.0
2007-12-12 12:00:00,77.17,77.2,76.46,76.51,93300.0,68.1998,68.2263,67.5723,67.6165,93300.0
2007-12-12 12:30:00,76.52,76.54,76.16,76.23,66900.0,67.6254,67.643,67.3072,67.3691,66900.0
2007-12-12 13:00:00,76.24,76.46,76.1,76.31,72300.0,67.3779,67.5723,67.2542,67.4398,72300.0
2007-12-12 13:30:00,76.35,76.77,76.24,76.6,161100.0,67.4751,67.8463,67.3779,67.6961,161100.0
2007-12-12 14:00:00,76.63,76.75,76.42,76.5,160300.0,67.7226,67.8286,67.537,67.6077,160300.0
2007-12-12 14:30:00,76.5,76.63,76.32,76.52,95200.0,67.6077,67.7226,67.4486,67.6254,95200.0
2007-12-12 15:00:00,76.53,76.55,75.77,75.88,104500.0,67.6342,67.6519,66.9625,67.0597,104500.0
2007-12-12 15:30:00,75.92,76.25,75.59,76.25,199500.0,67.0951,67.3867,66.8035,67.3867,199500.0
2007-12-13 09:30:00,76.11,76.95,76.09,76.37,110300.0,67.263,68.0054,67.2453,67.4928,110300.0
2007-12-13 10:00:00,76.37,76.43,75.84,75.98,125700.0,67.4928,67.5458,67.0244,67.1481,125700.0
2007-12-13 10:30:00,75.99,76.16,75.78,76.16,80800.0,67.157,67.3072,66.9714,67.3072,80800.0
2007-12-13 11:00:00,76.13,76.28,76.06,76.12,96800.0,67.2807,67.4132,67.2188,67.2718,96800.0
2007-12-13 11:30:00,76.11,76.25,75.88,75.88,91000.0,67.263,67.3867,67.0597,67.0597,91000.0
2007-12-13 12:00:00,75.88,76.16,75.82,76.14,51600.0,67.0597,67.3072,67.0067,67.2895,51600.0
2007-12-13 12:30:00,76.13,76.17,76.02,76.07,57200.0,67.2807,67.316,67.1835,67.2277,57200.0
2007-12-13 13:00:00,76.07,76.11,76.04,76.1,265500.0,67.2277,67.263,67.2011,67.2542,265500.0
2007-12-13 13:30:00,76.1,76.1,75.89,76.0,47000.0,67.2542,67.2542,67.0686,67.1658,47000.0
2007-12-13 14:00:00,75.99,76.19,75.87,76.17,74300.0,67.157,67.3337,67.0509,67.316,74300.0
2007-12-13 14:30:00,76.19,76.42,76.11,76.11,64700.0,67.3337,67.537,67.263,67.263,64700.0
2007-12-13 15:00:00,76.13,76.62,76.09,76.58,100600.0,67.2807,67.7137,67.2453,67.6784,100600.0
2007-12-13 15:30:00,76.57,76.76,76.53,76.72,183200.0,67.6695,67.8375,67.6342,67.8021,183200.0
2007-12-14 09:30:00,75.87,76.99,75.59,76.97,192600.0,67.0509,68.0407,66.8035,68.023,192600.0
2007-12-14 10:00:00,76.95,77.15,76.7,76.79,287700.0,68.0054,68.1821,67.7844,67.864,287700.0
2007-12-14 10:30:00,76.8,77.17,76.77,77.13,115600.0,67.8728,68.1998,67.8463,68.1644,115600.0
2007-12-14 11:00:00,77.13,77.15,76.82,76.83,108200.0,68.1644,68.1821,67.8905,67.8993,108200.0
2007-12-14 11:30:00,76.83,76.98,76.8,76.89,83500.0,67.8993,68.0319,67.8728,67.9523,83500.0
2007-12-14 12:00:00,76.89,76.97,76.84,76.87,49900.0,67.9523,68.023,67.9082,67.9347,49900.0
2007-12-14 12:30:00,76.87,76.87,76.54,76.65,101200.0,67.9347,67.9347,67.643,67.7402,101200.0
2007-12-14 13:00:00,76.63,76.74,76.44,76.49,62900.0,67.7226,67.8198,67.5547,67.5988,62900.0
2007-12-14 13:30:00,76.47,76.47,76.23,76.32,80500.0,67.5812,67.5812,67.3691,67.4486,80500.0
2007-12-14 14:00:00,76.31,76.32,75.77,75.84,98500.0,67.4398,67.4486,66.9625,67.0244,98500.0
2007-12-14 14:30:00,75.83,75.84,75.44,75.49,108500.0,67.0156,67.0244,66.6709,66.7151,108500.0
2007-12-14 15:00:00,75.49,75.53,75.12,75.35,156600.0,66.7151,66.7504,66.3881,66.5914,156600.0
2007-12-14 15:30:00,75.34,75.65,75.27,75.38,164000.0,66.5825,66.8565,66.5207,66.6179,164000.0
2007-12-17 09:30:00,75.02,75.33,74.34,74.46,181700.0,66.2997,66.5737,65.6988,65.8048,181700.0
2007-12-17 10:00:00,74.49,74.52,74.08,74.13,124600.0,65.8313,65.8578,65.469,65.5132,124600.0
2007-12-17 10:30:00,74.13,74.3,73.78,74.13,91600.0,65.5132,65.6634,65.2038,65.5132,91600.0
2007-12-17 11:00:00,74.11,74.13,73.25,73.36,93300.0,65.4955,65.5132,64.7355,64.8327,93300.0
2007-12-17 11:30:00,73.36,74.19,73.36,74.18,64300.0,64.8327,65.5662,64.8327,65.5574,64300.0
2007-12-17 12:00:00,74.19,74.59,74.14,74.53,56000.0,65.5662,65.9197,65.522,65.8667,56000.0
2007-12-17 12:30:00,74.51,74.62,74.23,74.52,52100.0,65.849,65.9462,65.6015,65.8578,52100.0
2007-12-17 13:00:00,74.53,74.6,73.99,74.13,47800.0,65.8667,65.9285,65.3894,65.5132,47800.0
2007-12-17 13:30:00,74.09,74.13,73.82,73.85,57400.0,65.4778,65.5132,65.2392,65.2657,57400.0
2007-12-17 14:00:00,73.83,74.13,73.79,74.02,73400.0,65.248,65.5132,65.2127,65.416,73400.0
2007-12-17 14:30:00,74.02,74.02,73.66,73.76,60500.0,65.416,65.416,65.0978,65.1862,60500.0
2007-12-17 15:00:00,73.76,73.88,73.62,73.67,104500.0,65.1862,65.2922,65.0624,65.1066,104500.0
2007-12-17 15:30:00,73.63,73.9,73.41,73.5,318400.0,65.0713,65.3099,64.8769,64.9564,318400.0
2007-12-18 09:30:00,74.0,74.0,73.58,73.89,212800.0,65.3983,65.3983,65.0271,65.3011,212800.0
2007-12-18 10:00:00,73.9,73.92,73.32,73.75,148500.0,65.3099,65.3276,64.7973,65.1773,148500.0
2007-12-18 10:30:00,73.77,73.79,73.61,73.79,85000.0,65.195,65.2127,65.0536,65.2127,85000.0
2007-12-18 11:00:00,73.74,74.05,73.7,73.87,98700.0,65.1685,65.4425,65.1331,65.2834,98700.0
2007-12-18 11:30:00,73.87,74.01,73.57,73.73,80200.0,65.2834,65.4071,65.0183,65.1597,80200.0
2007-12-18 12:00:00,73.69,73.88,73.59,73.69,67200.0,65.1243,65.2922,65.0359,65.1243,67200.0
2007-12-18 12:30:00,73.73,73.83,73.6,73.71,57400.0,65.1597,65.248,65.0448,65.142,57400.0
2007-12-18 13:00:00,73.73,73.81,73.66,73.73,72300.0,65.1597,65.2304,65.0978,65.1597,72300.0
2007-12-18 13:30:00,73.72,73.86,73.5,73.57,81500.0,65.1508,65.2745,64.9564,65.0183,81500.0
2007-12-18 14:00:00,73.58,73.77,73.57,73.7,114100.0,65.0271,65.195,65.0183,65.1331,114100.0
2007-12-18 14:30:00,73.7,73.7,73.52,73.55,75600.0,65.1331,65.1331,64.9741,65.0006,75600.0
2007-12-18 15:00:00,73.55,73.71,73.46,73.54,156100.0,65.0006,65.142,64.921,64.9917,156100.0
2007-12-18 15:30:00,73.53,73.75,73.18,73.33,232700.0,64.9829,65.1773,64.6736,64.8062,232700.0
2007-12-19 09:30:00,74.0,74.0,73.11,73.53,215800.0,65.3983,65.3983,64.6117,64.9829,215800.0
2007-12-19 10:00:00,73.53,74.44,73.52,74.3,232400.0,64.9829,65.7871,64.9741,65.6634,232400.0
2007-12-19 10:30:00,74.27,75.42,74.27,75.06,235200.0,65.6369,66.6532,65.6369,66.3351,235200.0
2007-12-19 11:00:00,75.01,75.01,74.37,74.37,107000.0,66.2909,66.2909,65.7253,65.7253,107000.0
2007-12-19 11:30:00,74.37,74.72,74.22,74.28,110500.0,65.7253,66.0346,65.5927,65.6457,110500.0
2007-12-19 12:00:00,74.28,74.46,74.2,74.4,100500.0,65.6457,65.8048,65.575,65.7518,100500.0
2007-12-19 12:30:00,74.4,74.58,74.27,74.52,86100.0,65.7518,65.9109,65.6369,65.8578,86100.0
2007-12-19 13:00:00,74.5,74.57,74.16,74.32,94300.0,65.8402,65.902,65.5397,65.6811,94300.0
2007-12-19 13:30:00,74.35,74.48,74.14,74.24,102800.0,65.7076,65.8225,65.522,65.6104,102800.0
2007-12-19 14:00:00,74.19,74.48,74.12,74.38,117700.0,65.5662,65.8225,65.5043,65.7341,117700.0
2007-12-19 14:30:00,74.32,74.6,74.27,74.43,84000.0,65.6811,65.9285,65.6369,65.7783,84000.0
2007-12-19 15:00:00,74.42,74.56,74.17,74.2,135200.0,65.7695,65.8932,65.5485,65.575,135200.0
2007-12-19 15:30:00,74.24,74.35,74.15,74.2,262300.0,65.6104,65.7076,65.5308,65.575,262300.0
2007-12-20 09:30:00,75.1,76.4,74.82,76.26,179400.0,66.3704,67.5193,66.123,67.3956,179400.0
2007-12-20 10:00:00,76.28,76.28,75.72,75.85,116400.0,67.4132,67.4132,66.9183,67.0332,116400.0
2007-12-20 10:30:00,75.79,76.22,75.46,75.57,94400.0,66.9802,67.3602,66.6886,66.7858,94400.0
2007-12-20 11:00:00,75.63,75.9,75.48,75.86,53800.0,66.8388,67.0774,66.7062,67.0421,53800.0
2007-12-20 11:30:00,75.91,75.93,75.59,75.62,25500.0,67.0863,67.1039,66.8035,66.83,25500.0
2007-12-20 12:00:00,75.6,75.74,75.48,75.59,34000.0,66.8123,66.936,66.7062,66.8035,34000.0
2007-12-20 12:30:00,75.68,75.74,75.47,75.6,27800.0,66.883,66.936,66.6974,66.8123,27800.0
2007-12-20 13:00:00,75.61,75.84,75.56,75.72,35800.0,66.8211,67.0244,66.7769,66.9183,35800.0
2007-12-20 13:30:00,75.72,76.0,75.65,75.95,93500.0,66.9183,67.1658,66.8565,67.1216,93500.0
2007-12-20 14:00:00,75.93,76.15,75.83,75.91,66200.0,67.1039,67.2984,67.0156,67.0863,66200.0
2007-12-20 14:30:00,75.86,76.04,75.74,75.91,73900.0,67.0421,67.2011,66.936,67.0863,73900.0
2007-12-20 15:00:00,75.9,75.91,75.45,75.48,90200.0,67.0774,67.0863,66.6797,66.7062,90200.0
2007-12-20 15:30:00,75.47,75.7,75.34,75.63,109600.0,66.6974,66.9007,66.5825,66.8388,109600.0
2007-12-21 09:30:00,76.55,76.56,75.03,75.09,493400.0,67.6519,67.6607,66.3085,66.3616,493400.0
2007-12-21 10:00:00,75.09,75.49,74.86,74.95,129100.0,66.3616,66.7151,66.1583,66.2378,129100.0
2007-12-21 10:30:00,74.93,75.69,74.73,75.59,156200.0,66.2202,66.8918,66.0434,66.8035,156200.0
2007-12-21 11:00:00,75.57,75.83,75.5,75.8,83200.0,66.7858,67.0156,66.7239,66.989,83200.0
2007-12-21 11:30:00,75.8,75.87,75.61,75.73,74400.0,66.989,67.0509,66.8211,66.9272,74400.0
2007-12-21 12:00:00,75.72,76.06,75.61,75.99,68200.0,66.9183,67.2188,66.8211,67.157,68200.0
2007-12-21 12:30:00,76.04,76.07,75.69,75.82,40800.0,67.2011,67.2277,66.8918,67.0067,40800.0
2007-12-21 13:00:00,75.8,76.14,75.78,76.04,69200.0,66.989,67.2895,66.9714,67.2011,69200.0
2007-12-21 13:30:00,76.03,76.16,75.91,76.01,109400.0,67.1923,67.3072,67.0863,67.1746,109400.0
2007-12-21 14:00:00,76.02,76.62,75.99,76.56,102100.0,67.1835,67.7137,67.157,67.6607,102100.0
2007-12-21 14:30:00,76.56,76.74,76.53,76.67,65500.0,67.6607,67.8198,67.6342,67.7579,65500.0
2007-12-21 15:00:00,76.63,76.85,76.61,76.68,86100.0,67.7226,67.917,67.7049,67.7668,86100.0
2007-12-21 15:30:00,76.65,76.8,76.47,76.75,338000.0,67.7402,67.8728,67.5812,67.8286,338000.0
2007-12-24 09:30:00,77.36,77.36,76.46,76.6,73100.0,68.3677,68.3677,67.5723,67.6961,73100.0
2007-12-24 10:00:00,76.64,77.09,76.6,77.07,35300.0,67.7314,68.1291,67.6961,68.1114,35300.0
2007-12-24 10:30:00,77.07,77.23,76.93,77.21,26600.0,68.1114,68.2528,67.9877,68.2351,26600.0
2007-12-24 11:00:00,77.21,77.3,77.17,77.18,18600.0,68.2351,68.3147,68.1998,68.2086,18600.0
2007-12-24 11:30:00,77.18,77.2,76.9,76.97,85200.0,68.2086,68.2263,67.9612,68.023,85200.0
2007-12-24 12:00:00,76.99,77.04,76.89,77.02,34400.0,68.0407,68.0849,67.9523,68.0672,34400.0
2007-12-24 12:30:00,77.0,77.09,76.89,77.09,55900.0,68.0496,68.1291,67.9523,68.1291,55900.0
2007-12-24 13:00:00,77.02,77.09,77.02,77.09,5000.0,68.0672,68.1291,68.0672,68.1291,5000.0
2007-12-24 13:30:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 14:00:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 14:30:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 15:00:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-24 15:30:00,77.09,77.09,77.09,77.09,0.0,68.1291,68.1291,68.1291,68.1291,0.0
2007-12-26 09:30:00,77.38,77.38,76.01,76.65,66800.0,68.3854,68.3854,67.1746,67.7402,66800.0
2007-12-26 10:00:00,76.69,76.82,76.37,76.4,88300.0,67.7756,67.8905,67.4928,67.5193,88300.0
2007-12-26 10:30:00,76.4,76.5,76.01,76.03,96500.0,67.5193,67.6077,67.1746,67.1923,96500.0
2007-12-26 11:00:00,76.03,76.2,76.0,76.06,46600.0,67.1923,67.3425,67.1658,67.2188,46600.0
2007-12-26 11:30:00,76.06,76.39,75.95,76.0,44600.0,67.2188,67.5105,67.1216,67.1658,44600.0
2007-12-26 12:00:00,76.0,76.11,75.84,75.93,37700.0,67.1658,67.263,67.0244,67.1039,37700.0
2007-12-26 12:30:00,75.97,76.35,75.96,76.25,45500.0,67.1393,67.4751,67.1304,67.3867,45500.0
2007-12-26 13:00:00,76.31,76.49,76.25,76.46,18600.0,67.4398,67.5988,67.3867,67.5723,18600.0
2007-12-26 13:30:00,76.43,76.49,76.25,76.31,30000.0,67.5458,67.5988,67.3867,67.4398,30000.0
2007-12-26 14:00:00,76.33,76.5,76.31,76.38,73400.0,67.4574,67.6077,67.4398,67.5016,73400.0
2007-12-26 14:30:00,76.38,76.45,76.35,76.38,104300.0,67.5016,67.5635,67.4751,67.5016,104300.0
2007-12-26 15:00:00,76.35,76.51,76.31,76.45,91600.0,67.4751,67.6165,67.4398,67.5635,91600.0
2007-12-26 15:30:00,76.45,76.61,76.41,76.44,82500.0,67.5635,67.7049,67.5281,67.5547,82500.0
2007-12-27 09:30:00,76.76,76.76,76.0,76.0,32000.0,67.8375,67.8375,67.1658,67.1658,32000.0
2007-12-27 10:00:00,76.03,76.42,75.7,76.4,86000.0,67.1923,67.537,66.9007,67.5193,86000.0
2007-12-27 10:30:00,76.4,76.7,76.26,76.43,63200.0,67.5193,67.7844,67.3956,67.5458,63200.0
2007-12-27 11:00:00,76.42,76.5,76.1,76.12,48100.0,67.537,67.6077,67.2542,67.2718,48100.0
2007-12-27 11:30:00,76.14,76.15,75.85,76.01,29600.0,67.2895,67.2984,67.0332,67.1746,29600.0
2007-12-27 12:00:00,76.03,76.09,75.71,75.76,57700.0,67.1923,67.2453,66.9095,66.9537,57700.0
2007-12-27 12:30:00,75.79,75.86,75.58,75.78,30300.0,66.9802,67.0421,66.7946,66.9714,30300.0
2007-12-27 13:00:00,75.78,75.8,75.5,75.62,35700.0,66.9714,66.989,66.7239,66.83,35700.0
2007-12-27 13:30:00,75.62,75.66,75.29,75.35,71400.0,66.83,66.8653,66.5383,66.5914,71400.0
2007-12-27 14:00:00,75.38,75.7,75.38,75.57,44100.0,66.6179,66.9007,66.6179,66.7858,44100.0
2007-12-27 14:30:00,75.56,75.82,75.51,75.75,38900.0,66.7769,67.0067,66.7328,66.9449,38900.0
2007-12-27 15:00:00,75.72,75.88,75.71,75.82,35200.0,66.9183,67.0597,66.9095,67.0067,35200.0
2007-12-27 15:30:00,75.84,75.84,75.5,75.68,80200.0,67.0244,67.0244,66.7239,66.883,80200.0
2007-12-28 09:30:00,76.57,76.57,75.54,76.23,64100.0,67.6695,67.6695,66.7593,67.3691,64100.0
2007-12-28 10:00:00,76.15,76.22,75.68,76.07,45100.0,67.2984,67.3602,66.883,67.2277,45100.0
2007-12-28 10:30:00,76.14,76.21,76.01,76.01,7800.0,67.2895,67.3514,67.1746,67.1746,7800.0
2007-12-28 11:00:00,76.05,76.17,75.75,76.0,54700.0,67.21,67.316,66.9449,67.1658,54700.0
2007-12-28 11:30:00,76.01,76.33,75.85,76.06,36600.0,67.1746,67.4574,67.0332,67.2188,36600.0
2007-12-28 12:00:00,76.05,76.17,75.82,75.83,29000.0,67.21,67.316,67.0067,67.0156,29000.0
2007-12-28 12:30:00,75.86,76.1,75.86,75.98,25300.0,67.0421,67.2542,67.0421,67.1481,25300.0
2007-12-28 13:00:00,75.98,76.1,75.77,75.82,30500.0,67.1481,67.2542,66.9625,67.0067,30500.0
2007-12-28 13:30:00,75.8,76.0,75.79,75.96,21300.0,66.989,67.1658,66.9802,67.1304,21300.0
2007-12-28 14:00:00,75.96,76.08,75.96,76.05,12900.0,67.1304,67.2365,67.1304,67.21,12900.0
2007-12-28 14:30:00,76.06,76.2,75.91,75.94,28900.0,67.2188,67.3425,67.0863,67.1128,28900.0
2007-12-28 15:00:00,75.92,76.13,75.9,76.09,34700.0,67.0951,67.2807,67.0774,67.2453,34700.0
2007-12-28 15:30:00,76.05,76.11,75.89,75.9,52200.0,67.21,67.263,67.0686,67.0774,52200.0
2007-12-31 09:30:00,75.44,75.94,75.44,75.53,33500.0,66.6709,67.1128,66.6709,66.7504,33500.0
2007-12-31 10:00:00,75.53,75.74,75.5,75.62,13800.0,66.7504,66.936,66.7239,66.83,13800.0
2007-12-31 10:30:00,75.67,75.67,75.3,75.38,26400.0,66.8742,66.8742,66.5472,66.6179,26400.0
2007-12-31 11:00:00,75.38,75.38,75.13,75.17,20300.0,66.6179,66.6179,66.3969,66.4323,20300.0
2007-12-31 11:30:00,75.18,75.27,75.08,75.12,19600.0,66.4411,66.5207,66.3527,66.3881,19600.0
2007-12-31 12:00:00,75.11,75.24,75.0,75.04,20300.0,66.3792,66.4941,66.282,66.3174,20300.0
2007-12-31 12:30:00,75.07,75.19,75.04,75.13,17500.0,66.3439,66.45,66.3174,66.3969,17500.0
2007-12-31 13:00:00,75.17,75.22,75.1,75.1,11000.0,66.4323,66.4765,66.3704,66.3704,11000.0
2007-12-31 13:30:00,75.14,75.31,75.02,75.29,14000.0,66.4058,66.556,66.2997,66.5383,14000.0
2007-12-31 14:00:00,75.26,75.53,75.25,75.41,33100.0,66.5118,66.7504,66.503,66.6444,33100.0
2007-12-31 14:30:00,75.41,75.48,75.22,75.45,37600.0,66.6444,66.7062,66.4765,66.6797,37600.0
2007-12-31 15:00:00,75.45,75.62,75.21,75.56,35800.0,66.6797,66.83,66.4676,66.7769,35800.0
2007-12-31 15:30:00,75.56,75.61,75.18,75.18,66400.0,66.7769,66.8211,66.4411,66.4411,66400.0
2008-01-02 09:30:00,76.51,78.98,76.51,78.87,351400.0,67.6165,69.7994,67.6165,69.7022,351400.0
2008-01-02 10:00:00,78.86,79.14,78.1,78.3,269900.0,69.6934,69.9408,69.0217,69.1984,269900.0
2008-01-02 10:30:00,78.3,78.86,78.21,78.27,132500.0,69.1984,69.6934,69.1189,69.1719,132500.0
2008-01-02 11:00:00,78.29,78.44,78.0,78.2,160200.0,69.1896,69.3222,68.9333,69.1101,160200.0
2008-01-02 11:30:00,78.22,78.57,78.07,78.54,101200.0,69.1277,69.4371,68.9952,69.4105,101200.0
2008-01-02 12:00:00,78.55,78.66,78.37,78.5,109500.0,69.4194,69.5166,69.2603,69.3752,109500.0
2008-01-02 12:30:00,78.56,78.98,78.51,78.76,82400.0,69.4282,69.7994,69.384,69.605,82400.0
2008-01-02 13:00:00,78.77,78.9,78.5,78.53,62000.0,69.6138,69.7287,69.3752,69.4017,62000.0
2008-01-02 13:30:00,78.57,78.57,78.19,78.49,123800.0,69.4371,69.4371,69.1012,69.3664,123800.0
2008-01-02 14:00:00,78.49,79.12,78.48,78.86,144500.0,69.3664,69.9231,69.3575,69.6934,144500.0
2008-01-02 14:30:00,78.86,78.99,78.25,78.25,162500.0,69.6934,69.8082,69.1543,69.1543,162500.0
2008-01-02 15:00:00,78.26,78.27,77.73,77.88,155800.0,69.1631,69.1719,68.6947,68.8273,155800.0
2008-01-02 15:30:00,77.87,78.07,77.83,78.03,218200.0,68.8184,68.9952,68.7831,68.9598,218200.0
2008-01-03 09:30:00,78.49,79.5,77.81,79.5,159100.0,69.3664,70.259,68.7654,70.259,159100.0
2008-01-03 10:00:00,79.48,79.98,78.97,79.28,163300.0,70.2413,70.6832,69.7906,70.0645,163300.0
2008-01-03 10:30:00,79.3,79.71,79.14,79.69,106800.0,70.0822,70.4445,69.9408,70.4269,106800.0
2008-01-03 11:00:00,79.68,80.46,79.68,80.39,123500.0,70.418,71.1074,70.418,71.0455,123500.0
2008-01-03 11:30:00,80.39,81.12,80.24,80.87,150500.0,71.0455,71.6907,70.9129,71.4697,150500.0
2008-01-03 12:00:00,80.9,80.98,79.91,80.0,130700.0,71.4962,71.5669,70.6213,70.7008,130700.0
2008-01-03 12:30:00,80.03,80.09,79.54,79.82,143500.0,70.7274,70.7804,70.2943,70.5418,143500.0
2008-01-03 13:00:00,79.78,80.08,79.68,80.0,76000.0,70.5064,70.7715,70.418,70.7008,76000.0
2008-01-03 13:30:00,80.03,80.35,79.52,79.67,119100.0,70.7274,71.0102,70.2766,70.4092,119100.0
2008-01-03 14:00:00,79.62,80.06,79.45,80.01,277900.0,70.365,70.7539,70.2148,70.7097,277900.0
2008-01-03 14:30:00,80.01,80.34,80.0,80.2,220100.0,70.7097,71.0013,70.7008,70.8776,220100.0
2008-01-03 15:00:00,80.3,80.46,80.11,80.22,213500.0,70.966,71.1074,70.7981,70.8953,213500.0
2008-01-03 15:30:00,80.22,80.8,80.18,80.73,381800.0,70.8953,71.4078,70.8599,71.346,381800.0
2008-01-04 09:30:00,80.1,81.11,80.0,80.95,219200.0,70.7892,71.6818,70.7008,71.5404,219200.0
2008-01-04 10:00:00,80.99,81.06,80.25,80.57,211700.0,71.5758,71.6376,70.9218,71.2046,211700.0
2008-01-04 10:30:00,80.59,80.65,80.3,80.51,130200.0,71.2223,71.2753,70.966,71.1516,130200.0
2008-01-04 11:00:00,80.49,80.6,80.34,80.59,102300.0,71.1339,71.2311,71.0013,71.2223,102300.0
2008-01-04 11:30:00,80.58,80.63,80.3,80.35,78200.0,71.2134,71.2576,70.966,71.0102,78200.0
2008-01-04 12:00:00,80.36,80.46,80.08,80.1,68800.0,71.019,71.1074,70.7715,70.7892,68800.0
2008-01-04 12:30:00,80.1,80.31,80.09,80.21,59700.0,70.7892,70.9748,70.7804,70.8864,59700.0
2008-01-04 13:00:00,80.21,80.23,79.79,79.86,50500.0,70.8864,70.9041,70.5152,70.5771,50500.0
2008-01-04 13:30:00,79.85,79.91,79.58,79.89,56500.0,70.5683,70.6213,70.3297,70.6036,56500.0
2008-01-04 14:00:00,79.89,79.89,79.15,79.17,71300.0,70.6036,70.6036,69.9496,69.9673,71300.0
2008-01-04 14:30:00,79.14,79.47,78.95,79.45,120500.0,69.9408,70.2324,69.7729,70.2148,120500.0
2008-01-04 15:00:00,79.44,79.79,79.39,79.79,158900.0,70.2059,70.5152,70.1617,70.5152,158900.0
2008-01-04 15:30:00,79.8,79.9,79.48,79.52,221800.0,70.5241,70.6125,70.2413,70.2766,221800.0
2008-01-07 09:30:00,80.11,80.13,79.11,79.51,148700.0,70.7981,70.8157,69.9143,70.2678,148700.0
2008-01-07 10:00:00,79.48,79.81,79.18,79.37,124700.0,70.2413,70.5329,69.9762,70.1441,124700.0
2008-01-07 10:30:00,79.38,80.21,79.13,80.19,206600.0,70.1529,70.8864,69.932,70.8688,206600.0
2008-01-07 11:00:00,80.17,80.8,80.16,80.64,117900.0,70.8511,71.4078,70.8422,71.2664,117900.0
2008-01-07 11:30:00,80.65,80.67,80.1,80.58,115300.0,71.2753,71.293,70.7892,71.2134,115300.0
2008-01-07 12:00:00,80.58,81.0,80.5,80.94,165100.0,71.2134,71.5846,71.1427,71.5316,165100.0
2008-01-07 12:30:00,80.9,81.06,80.75,80.96,95700.0,71.4962,71.6376,71.3637,71.5492,95700.0
2008-01-07 13:00:00,80.93,81.05,80.61,80.9,110000.0,71.5227,71.6288,71.2399,71.4962,110000.0
2008-01-07 13:30:00,80.9,81.02,80.73,80.97,80600.0,71.4962,71.6023,71.346,71.5581,80600.0
2008-01-07 14:00:00,80.98,81.03,80.75,80.84,99500.0,71.5669,71.6111,71.3637,71.4432,99500.0
2008-01-07 14:30:00,80.82,81.28,80.79,81.06,177500.0,71.4255,71.8321,71.399,71.6376,177500.0
2008-01-07 15:00:00,81.08,81.35,81.0,81.15,151400.0,71.6553,71.8939,71.5846,71.7172,151400.0
2008-01-07 15:30:00,81.15,81.61,80.8,81.52,271200.0,71.7172,72.1237,71.4078,72.0442,271200.0
2008-01-08 09:30:00,82.04,82.75,81.47,81.63,289200.0,72.5037,73.1312,72.0,72.1414,289200.0
2008-01-08 10:00:00,81.63,82.63,81.5,82.39,160100.0,72.1414,73.0251,72.0265,72.813,160100.0
2008-01-08 10:30:00,82.38,83.07,82.37,82.48,186500.0,72.8042,73.414,72.7954,72.8926,186500.0
2008-01-08 11:00:00,82.48,82.78,82.43,82.56,199200.0,72.8926,73.1577,72.8484,72.9633,199200.0
2008-01-08 11:30:00,82.56,82.69,81.57,81.95,182300.0,72.9633,73.0782,72.0883,72.4242,182300.0
2008-01-08 12:00:00,81.92,82.96,81.92,82.11,208800.0,72.3977,73.3168,72.3977,72.5656,208800.0
2008-01-08 12:30:00,82.16,82.17,81.85,81.87,125700.0,72.6098,72.6186,72.3358,72.3535,125700.0
2008-01-08 13:00:00,81.9,82.42,81.7,81.94,120500.0,72.38,72.8395,72.2032,72.4153,120500.0
2008-01-08 13:30:00,81.94,82.4,81.91,82.3,78300.0,72.4153,72.8219,72.3888,72.7335,78300.0
2008-01-08 14:00:00,82.29,82.6,82.24,82.6,51100.0,72.7246,72.9986,72.6805,72.9986,51100.0
2008-01-08 14:30:00,82.6,82.7,82.23,82.23,187900.0,72.9986,73.087,72.6716,72.6716,187900.0
2008-01-08 15:00:00,82.25,82.38,82.14,82.27,288600.0,72.6893,72.8042,72.5921,72.707,288600.0
2008-01-08 15:30:00,82.27,82.41,81.82,81.93,291300.0,72.707,72.8307,72.3093,72.4065,291300.0
2008-01-09 09:30:00,82.08,83.47,82.08,83.38,150000.0,72.5391,73.7675,72.5391,73.6879,150000.0
2008-01-09 10:00:00,83.38,84.25,83.22,83.96,251400.0,73.6879,74.4568,73.5465,74.2005,251400.0
2008-01-09 10:30:00,84.06,84.8,83.89,84.75,222700.0,74.2889,74.9429,74.1387,74.8987,222700.0
2008-01-09 11:00:00,84.75,85.23,84.7,85.09,246500.0,74.8987,75.3229,74.8545,75.1992,246500.0
2008-01-09 11:30:00,85.11,85.52,84.77,85.1,253300.0,75.2169,75.5792,74.9164,75.208,253300.0
2008-01-09 12:00:00,85.13,85.73,84.92,85.6,241100.0,75.2345,75.7648,75.0489,75.6499,241100.0
2008-01-09 12:30:00,85.55,85.65,84.95,85.02,127700.0,75.6057,75.6941,75.0755,75.1373,127700.0
2008-01-09 13:00:00,85.01,85.33,84.55,84.73,151700.0,75.1285,75.4113,74.7219,74.881,151700.0
2008-01-09 13:30:00,84.75,84.84,84.11,84.51,199400.0,74.8987,74.9782,74.3331,74.6866,199400.0
2008-01-09 14:00:00,84.5,84.92,84.25,84.92,237400.0,74.6778,75.0489,74.4568,75.0489,237400.0
2008-01-09 14:30:00,84.93,85.5,84.87,85.4,187500.0,75.0578,75.5615,75.0048,75.4731,187500.0
2008-01-09 15:00:00,85.4,86.15,85.39,85.56,381700.0,75.4731,76.136,75.4643,75.6145,381700.0
2008-01-09 15:30:00,85.57,85.84,85.19,85.69,406700.0,75.6234,75.862,75.2876,75.7294,406700.0
2008-01-10 09:30:00,84.99,85.84,84.59,84.98,301400.0,75.1108,75.862,74.7573,75.102,301400.0
2008-01-10 10:00:00,85.0,85.96,84.97,85.6,245000.0,75.1196,75.9681,75.0931,75.6499,245000.0
2008-01-10 10:30:00,85.64,85.85,85.36,85.73,140900.0,75.6852,75.8708,75.4378,75.7648,140900.0
2008-01-10 11:00:00,85.75,85.92,85.5,85.75,174300.0,75.7825,75.9327,75.5615,75.7825,174300.0
2008-01-10 11:30:00,85.75,85.92,85.63,85.76,153800.0,75.7825,75.9327,75.6764,75.7913,153800.0
2008-01-10 12:00:00,85.77,86.3,85.64,85.99,107300.0,75.8001,76.2685,75.6852,75.9946,107300.0
2008-01-10 12:30:00,86.0,86.12,85.65,85.69,85900.0,76.0034,76.1095,75.6941,75.7294,85900.0
2008-01-10 13:00:00,85.7,85.9,85.34,85.43,126700.0,75.7383,75.915,75.4201,75.4997,126700.0
2008-01-10 13:30:00,85.4,85.63,84.99,85.05,171500.0,75.4731,75.6764,75.1108,75.1638,171500.0
2008-01-10 14:00:00,85.03,85.28,84.76,85.16,152100.0,75.1462,75.3671,74.9075,75.261,152100.0
2008-01-10 14:30:00,85.16,85.53,85.1,85.39,81400.0,75.261,75.588,75.208,75.4643,81400.0
2008-01-10 15:00:00,85.4,85.7,85.3,85.36,92200.0,75.4731,75.7383,75.3848,75.4378,92200.0
2008-01-10 15:30:00,85.35,85.48,84.87,84.97,221200.0,75.429,75.5438,75.0048,75.0931,221200.0
2008-01-11 09:30:00,84.99,85.24,84.46,85.21,155100.0,75.1108,75.3317,74.6424,75.3052,155100.0
2008-01-11 10:00:00,85.2,85.21,84.56,84.68,89000.0,75.2964,75.3052,74.7308,74.8368,89000.0
2008-01-11 10:30:00,84.78,85.01,84.37,84.91,81300.0,74.9252,75.1285,74.5629,75.0401,81300.0
2008-01-11 11:00:00,84.92,84.92,84.54,84.68,59100.0,75.0489,75.0489,74.7131,74.8368,59100.0
2008-01-11 11:30:00,84.69,85.02,84.67,84.74,52100.0,74.8457,75.1373,74.828,74.8899,52100.0
2008-01-11 12:00:00,84.76,84.8,84.3,84.38,84400.0,74.9075,74.9429,74.501,74.5717,84400.0
2008-01-11 12:30:00,84.38,84.64,84.37,84.64,50500.0,74.5717,74.8015,74.5629,74.8015,50500.0
2008-01-11 13:00:00,84.63,84.64,84.38,84.41,61000.0,74.7926,74.8015,74.5717,74.5982,61000.0
2008-01-11 13:30:00,84.4,84.68,84.32,84.49,70400.0,74.5894,74.8368,74.5187,74.6689,70400.0
2008-01-11 14:00:00,84.51,84.67,84.41,84.65,61300.0,74.6866,74.828,74.5982,74.8103,61300.0
2008-01-11 14:30:00,84.66,84.67,84.33,84.45,54400.0,74.8192,74.828,74.5275,74.6336,54400.0
2008-01-11 15:00:00,84.47,84.48,84.1,84.41,91900.0,74.6512,74.6601,74.3243,74.5982,91900.0
2008-01-11 15:30:00,84.41,84.76,84.28,84.33,117500.0,74.5982,74.9075,74.4833,74.5275,117500.0
2008-01-14 09:30:00,85.12,86.69,84.72,86.39,249300.0,75.2257,76.6132,74.8722,76.3481,249300.0
2008-01-14 10:00:00,86.38,86.74,85.48,85.48,332800.0,76.3392,76.6574,75.5438,75.5438,332800.0
2008-01-14 10:30:00,85.47,86.25,85.4,86.21,169500.0,75.535,76.2243,75.4731,76.189,169500.0
2008-01-14 11:00:00,86.21,86.37,86.03,86.24,213200.0,76.189,76.3304,76.0299,76.2155,213200.0
2008-01-14 11:30:00,86.24,86.28,86.01,86.22,121200.0,76.2155,76.2509,76.0122,76.1978,121200.0
2008-01-14 12:00:00,86.23,86.25,85.94,86.05,201200.0,76.2067,76.2243,75.9504,76.0476,201200.0
2008-01-14 12:30:00,86.04,86.68,85.96,86.37,231300.0,76.0388,76.6044,75.9681,76.3304,231300.0
2008-01-14 13:00:00,86.36,86.82,86.36,86.44,147400.0,76.3216,76.7281,76.3216,76.3923,147400.0
2008-01-14 13:30:00,86.46,86.94,86.3,86.94,360500.0,76.4099,76.8341,76.2685,76.8341,360500.0
2008-01-14 14:00:00,86.91,87.06,86.72,86.95,158500.0,76.8076,76.9402,76.6397,76.843,158500.0
2008-01-14 14:30:00,86.94,87.31,86.81,87.25,199300.0,76.8341,77.1611,76.7192,77.1081,199300.0
2008-01-14 15:00:00,87.24,87.29,86.6,86.68,237300.0,77.0993,77.1435,76.5337,76.6044,237300.0
2008-01-14 15:30:00,86.68,87.06,86.55,86.96,334800.0,76.6044,76.9402,76.4895,76.8518,334800.0
2008-01-15 09:30:00,86.09,88.1,86.0,87.07,389200.0,76.0829,77.8593,76.0034,76.949,389200.0
2008-01-15 10:00:00,86.96,87.81,86.96,87.5,146700.0,76.8518,77.603,76.8518,77.329,146700.0
2008-01-15 10:30:00,87.48,87.53,86.8,86.85,130300.0,77.3114,77.3556,76.7104,76.7546,130300.0
2008-01-15 11:00:00,86.85,87.45,86.82,87.31,182000.0,76.7546,77.2849,76.7281,77.1611,182000.0
2008-01-15 11:30:00,87.31,87.55,87.14,87.29,100800.0,77.1611,77.3732,77.0109,77.1435,100800.0
2008-01-15 12:00:00,87.27,87.5,87.15,87.28,103400.0,77.1258,77.329,77.0197,77.1346,103400.0
2008-01-15 12:30:00,87.29,87.59,87.12,87.36,87500.0,77.1435,77.4086,76.9932,77.2053,87500.0
2008-01-15 13:00:00,87.37,87.96,87.31,87.6,161600.0,77.2142,77.7356,77.1611,77.4174,161600.0
2008-01-15 13:30:00,87.6,87.8,87.55,87.7,96800.0,77.4174,77.5942,77.3732,77.5058,96800.0
2008-01-15 14:00:00,87.7,87.86,87.42,87.53,138100.0,77.5058,77.6472,77.2583,77.3556,138100.0
2008-01-15 14:30:00,87.54,87.55,87.07,87.1,224900.0,77.3644,77.3732,76.949,76.9755,224900.0
2008-01-15 15:00:00,87.1,87.15,86.66,86.92,147900.0,76.9755,77.0197,76.5867,76.8165,147900.0
2008-01-15 15:30:00,86.92,87.14,86.39,86.43,200700.0,76.8165,77.0109,76.3481,76.3834,200700.0
2008-01-16 09:30:00,86.2,86.74,86.08,86.34,149800.0,76.1802,76.6574,76.0741,76.3039,149800.0
2008-01-16 10:00:00,86.34,86.94,86.21,86.65,169900.0,76.3039,76.8341,76.189,76.5778,169900.0
2008-01-16 10:30:00,86.61,86.88,86.2,86.64,206900.0,76.5425,76.7811,76.1802,76.569,206900.0
2008-01-16 11:00:00,86.63,87.45,86.57,87.04,188800.0,76.5602,77.2849,76.5071,76.9225,188800.0
2008-01-16 11:30:00,87.0,87.02,86.62,86.99,111200.0,76.8872,76.9048,76.5513,76.8783,111200.0
2008-01-16 12:00:00,87.01,87.12,86.81,86.92,141400.0,76.896,76.9932,76.7192,76.8165,141400.0
2008-01-16 12:30:00,86.91,86.96,86.68,86.83,63900.0,76.8076,76.8518,76.6044,76.7369,63900.0
2008-01-16 13:00:00,86.83,86.89,86.34,86.41,95500.0,76.7369,76.7899,76.3039,76.3657,95500.0
2008-01-16 13:30:00,86.39,86.64,86.33,86.49,78000.0,76.3481,76.569,76.295,76.4364,78000.0
2008-01-16 14:00:00,86.49,86.69,86.35,86.69,112500.0,76.4364,76.6132,76.3127,76.6132,112500.0
2008-01-16 14:30:00,86.73,87.24,86.66,86.67,106100.0,76.6485,77.0993,76.5867,76.5955,106100.0
2008-01-16 15:00:00,86.67,86.79,86.5,86.75,90800.0,76.5955,76.7016,76.4453,76.6662,90800.0
2008-01-16 15:30:00,86.79,86.89,86.14,86.22,163000.0,76.7016,76.7899,76.1271,76.1978,163000.0
2008-01-17 09:30:00,86.77,87.21,85.16,85.7,119800.0,76.6839,77.0728,75.261,75.7383,119800.0
2008-01-17 10:00:00,85.68,85.74,84.7,85.0,151500.0,75.7206,75.7736,74.8545,75.1196,151500.0
2008-01-17 10:30:00,85.02,85.75,84.8,85.45,202700.0,75.1373,75.7825,74.9429,75.5173,202700.0
2008-01-17 11:00:00,85.45,85.61,84.99,85.12,79700.0,75.5173,75.6587,75.1108,75.2257,79700.0
2008-01-17 11:30:00,85.17,85.27,84.71,84.83,66200.0,75.2699,75.3583,74.8634,74.9694,66200.0
2008-01-17 12:00:00,84.84,84.86,84.08,84.37,144000.0,74.9782,74.9959,74.3066,74.5629,144000.0
2008-01-17 12:30:00,84.39,84.78,84.26,84.27,90600.0,74.5805,74.9252,74.4657,74.4745,90600.0
2008-01-17 13:00:00,84.31,84.33,83.94,84.24,118400.0,74.5098,74.5275,74.1829,74.448,118400.0
2008-01-17 13:30:00,84.23,84.34,83.99,84.08,92900.0,74.4391,74.5364,74.227,74.3066,92900.0
2008-01-17 14:00:00,84.1,84.52,83.98,84.28,136200.0,74.3243,74.6954,74.2182,74.4833,136200.0
2008-01-17 14:30:00,84.26,84.64,83.95,84.64,93000.0,74.4657,74.8015,74.1917,74.8015,93000.0
2008-01-17 15:00:00,84.64,84.82,84.35,84.55,132300.0,74.8015,74.9606,74.5452,74.7219,132300.0
2008-01-17 15:30:00,84.55,84.59,83.98,84.3,292300.0,74.7219,74.7573,74.2182,74.501,292300.0
2008-01-18 09:30:00,84.64,85.91,84.4,85.0,245800.0,74.8015,75.9239,74.5894,75.1196,245800.0
2008-01-18 10:00:00,85.0,86.29,84.91,86.19,187100.0,75.1196,76.2597,75.0401,76.1713,187100.0
2008-01-18 10:30:00,86.13,86.4,86.0,86.32,268700.0,76.1183,76.3569,76.0034,76.2862,268700.0
2008-01-18 11:00:00,86.34,86.51,85.89,86.31,354700.0,76.3039,76.4541,75.9062,76.2774,354700.0
2008-01-18 11:30:00,86.31,86.32,85.7,85.88,216300.0,76.2774,76.2862,75.7383,75.8974,216300.0
2008-01-18 12:00:00,85.89,86.23,85.62,85.84,162200.0,75.9062,76.2067,75.6676,75.862,162200.0
2008-01-18 12:30:00,85.86,86.08,85.15,85.33,124800.0,75.8797,76.0741,75.2522,75.4113,124800.0
2008-01-18 13:00:00,85.31,85.59,84.79,84.88,92500.0,75.3936,75.6411,74.9341,75.0136,92500.0
2008-01-18 13:30:00,84.91,84.96,84.46,84.68,143400.0,75.0401,75.0843,74.6424,74.8368,143400.0
2008-01-18 14:00:00,84.67,84.83,84.25,84.41,145900.0,74.828,74.9694,74.4568,74.5982,145900.0
2008-01-18 14:30:00,84.38,84.38,83.57,84.06,203000.0,74.5717,74.5717,73.8559,74.2889,203000.0
2008-01-18 15:00:00,84.16,84.58,83.99,84.19,208700.0,74.3773,74.7485,74.227,74.4038,208700.0
2008-01-18 15:30:00,84.16,84.75,84.1,84.26,427300.0,74.3773,74.8987,74.3243,74.4657,427300.0
2008-01-22 09:30:00,80.01,81.0,76.9,79.51,416200.0,70.7097,71.5846,67.9612,70.2678,416200.0
2008-01-22 10:00:00,79.46,81.28,78.95,81.0,400100.0,70.2236,71.8321,69.7729,71.5846,400100.0
2008-01-22 10:30:00,81.06,81.11,80.23,80.57,162300.0,71.6376,71.6818,70.9041,71.2046,162300.0
2008-01-22 11:00:00,80.55,80.88,80.27,80.71,173300.0,71.1869,71.4785,70.9395,71.3283,173300.0
2008-01-22 11:30:00,80.72,80.96,80.35,80.45,168000.0,71.3371,71.5492,71.0102,71.0985,168000.0
2008-01-22 12:00:00,80.45,80.84,80.35,80.61,149300.0,71.0985,71.4432,71.0102,71.2399,149300.0
2008-01-22 12:30:00,80.59,80.72,80.5,80.64,86300.0,71.2223,71.3371,71.1427,71.2664,86300.0
2008-01-22 13:00:00,80.65,80.84,80.2,80.24,78500.0,71.2753,71.4432,70.8776,70.9129,78500.0
2008-01-22 13:30:00,80.22,80.38,79.54,79.88,129000.0,70.8953,71.0367,70.2943,70.5948,129000.0
2008-01-22 14:00:00,79.89,80.25,79.4,80.15,289000.0,70.6036,70.9218,70.1706,70.8334,289000.0
2008-01-22 14:30:00,80.14,80.5,79.87,80.33,156000.0,70.8246,71.1427,70.5859,70.9925,156000.0
2008-01-22 15:00:00,80.3,80.69,80.05,80.26,137900.0,70.966,71.3106,70.745,70.9306,137900.0
2008-01-22 15:30:00,80.3,80.49,79.33,79.41,417800.0,70.966,71.1339,70.1087,70.1794,417800.0
2008-01-23 09:30:00,77.01,78.18,76.77,77.39,430700.0,68.0584,69.0924,67.8463,68.3942,430700.0
2008-01-23 10:00:00,77.4,77.5,75.57,76.9,326100.0,68.4031,68.4914,66.7858,67.9612,326100.0
2008-01-23 10:30:00,76.9,77.38,76.73,77.01,245600.0,67.9612,68.3854,67.8109,68.0584,245600.0
2008-01-23 11:00:00,77.03,77.18,76.4,76.91,258000.0,68.0761,68.2086,67.5193,67.97,258000.0
2008-01-23 11:30:00,76.9,77.24,76.7,76.95,182200.0,67.9612,68.2617,67.7844,68.0054,182200.0
2008-01-23 12:00:00,76.96,77.05,76.77,76.82,131100.0,68.0142,68.0937,67.8463,67.8905,131100.0
2008-01-23 12:30:00,76.81,76.84,76.09,76.5,136200.0,67.8816,67.9082,67.2453,67.6077,136200.0
2008-01-23 13:00:00,76.53,77.06,76.43,76.91,243900.0,67.6342,68.1026,67.5458,67.97,243900.0
2008-01-23 13:30:00,76.94,77.27,76.68,77.23,256700.0,67.9965,68.2882,67.7668,68.2528,256700.0
2008-01-23 14:00:00,77.25,77.63,77.0,77.54,285000.0,68.2705,68.6063,68.0496,68.5268,285000.0
2008-01-23 14:30:00,77.54,77.87,77.16,77.36,274500.0,68.5268,68.8184,68.191,68.3677,274500.0
2008-01-23 15:00:00,77.37,77.99,77.15,77.81,605300.0,68.3765,68.9245,68.1821,68.7654,605300.0
2008-01-23 15:30:00,77.84,78.18,77.53,77.93,379100.0,68.7919,69.0924,68.518,68.8715,379100.0
2008-01-24 09:30:00,78.1,78.1,76.69,76.82,173300.0,69.0217,69.0217,67.7756,67.8905,173300.0
2008-01-24 10:00:00,76.77,77.0,75.92,76.23,132000.0,67.8463,68.0496,67.0951,67.3691,132000.0
2008-01-24 10:30:00,76.22,76.6,75.72,76.01,119300.0,67.3602,67.6961,66.9183,67.1746,119300.0
2008-01-24 11:00:00,76.01,77.15,75.97,77.02,181000.0,67.1746,68.1821,67.1393,68.0672,181000.0
2008-01-24 11:30:00,77.02,77.15,76.71,76.77,121700.0,68.0672,68.1821,67.7933,67.8463,121700.0
2008-01-24 12:00:00,76.76,76.82,76.47,76.47,76200.0,67.8375,67.8905,67.5812,67.5812,76200.0
2008-01-24 12:30:00,76.47,76.65,76.07,76.52,242500.0,67.5812,67.7402,67.2277,67.6254,242500.0
2008-01-24 13:00:00,76.49,76.5,76.23,76.39,69000.0,67.5988,67.6077,67.3691,67.5105,69000.0
2008-01-24 13:30:00,76.37,76.49,76.3,76.46,178800.0,67.4928,67.5988,67.4309,67.5723,178800.0
2008-01-24 14:00:00,76.46,77.09,76.42,77.0,308400.0,67.5723,68.1291,67.537,68.0496,308400.0
2008-01-24 14:30:00,77.0,77.03,76.67,76.89,150700.0,68.0496,68.0761,67.7579,67.9523,150700.0
2008-01-24 15:00:00,76.89,77.01,76.51,76.96,219400.0,67.9523,68.0584,67.6165,68.0142,219400.0
2008-01-24 15:30:00,76.98,77.23,76.9,77.14,322600.0,68.0319,68.2528,67.9612,68.1733,322600.0
2008-01-25 09:30:00,78.15,79.92,77.9,79.72,316700.0,69.0659,70.6301,68.8449,70.4534,316700.0
2008-01-25 10:00:00,79.75,80.61,79.68,80.0,288600.0,70.4799,71.2399,70.418,70.7008,288600.0
2008-01-25 10:30:00,80.0,81.12,79.85,81.01,232300.0,70.7008,71.6907,70.5683,71.5934,232300.0
2008-01-25 11:00:00,81.06,81.34,79.87,80.48,370700.0,71.6376,71.8851,70.5859,71.125,370700.0
2008-01-25 11:30:00,80.52,81.01,80.52,80.82,90500.0,71.1604,71.5934,71.1604,71.4255,90500.0
2008-01-25 12:00:00,80.82,80.82,80.3,80.41,71800.0,71.4255,71.4255,70.966,71.0632,71800.0
2008-01-25 12:30:00,80.42,80.53,79.87,79.88,209000.0,71.072,71.1692,70.5859,70.5948,209000.0
2008-01-25 13:00:00,79.89,80.19,79.45,79.54,107200.0,70.6036,70.8688,70.2148,70.2943,107200.0
2008-01-25 13:30:00,79.56,79.6,78.75,78.9,155400.0,70.312,70.3473,69.5961,69.7287,155400.0
2008-01-25 14:00:00,78.9,79.11,78.65,78.83,112500.0,69.7287,69.9143,69.5078,69.6668,112500.0
2008-01-25 14:30:00,78.83,79.07,78.46,78.62,83600.0,69.6668,69.8789,69.3398,69.4812,83600.0
2008-01-25 15:00:00,78.58,78.94,78.45,78.58,103700.0,69.4459,69.7641,69.331,69.4459,103700.0
2008-01-25 15:30:00,78.57,78.7,77.49,77.83,400000.0,69.4371,69.5519,68.4826,68.7831,400000.0
2008-01-28 09:30:00,78.22,79.15,77.6,77.63,148900.0,69.1277,69.9496,68.5798,68.6063,148900.0
2008-01-28 10:00:00,77.63,77.82,76.78,77.44,138900.0,68.6063,68.7742,67.8551,68.4384,138900.0
2008-01-28 10:30:00,77.41,78.37,77.27,78.29,103900.0,68.4119,69.2603,68.2882,69.1896,103900.0
2008-01-28 11:00:00,78.29,78.73,78.06,78.73,113000.0,69.1896,69.5785,68.9863,69.5785,113000.0
2008-01-28 11:30:00,78.73,78.81,78.33,78.69,135100.0,69.5785,69.6492,69.225,69.5431,135100.0
2008-01-28 12:00:00,78.7,78.89,78.6,78.79,105900.0,69.5519,69.7199,69.4636,69.6315,105900.0
2008-01-28 12:30:00,78.82,79.37,78.79,79.35,97600.0,69.658,70.1441,69.6315,70.1264,97600.0
2008-01-28 13:00:00,79.34,79.68,79.31,79.37,80800.0,70.1176,70.418,70.091,70.1441,80800.0
2008-01-28 13:30:00,79.35,79.74,79.13,79.52,90500.0,70.1264,70.4711,69.932,70.2766,90500.0
2008-01-28 14:00:00,79.53,79.94,79.51,79.75,102000.0,70.2855,70.6478,70.2678,70.4799,102000.0
2008-01-28 14:30:00,79.79,79.99,79.4,79.64,73700.0,70.5152,70.692,70.1706,70.3827,73700.0
2008-01-28 15:00:00,79.66,79.77,79.2,79.49,111600.0,70.4004,70.4976,69.9938,70.2501,111600.0
2008-01-28 15:30:00,79.49,80.04,79.18,80.01,254500.0,70.2501,70.7362,69.9762,70.7097,254500.0
2008-01-29 09:30:00,80.69,80.72,79.6,80.31,118300.0,71.3106,71.3371,70.3473,70.9748,118300.0
2008-01-29 10:00:00,80.27,80.78,79.8,79.85,76300.0,70.9395,71.3902,70.5241,70.5683,76300.0
2008-01-29 10:30:00,79.8,80.12,79.44,79.56,94700.0,70.5241,70.8069,70.2059,70.312,94700.0
2008-01-29 11:00:00,79.57,79.84,79.43,79.43,75000.0,70.3208,70.5594,70.1971,70.1971,75000.0
2008-01-29 11:30:00,79.39,79.72,79.31,79.66,77500.0,70.1617,70.4534,70.091,70.4004,77500.0
2008-01-29 12:00:00,79.62,79.75,79.38,79.48,63800.0,70.365,70.4799,70.1529,70.2413,63800.0
2008-01-29 12:30:00,79.49,79.75,79.49,79.74,70800.0,70.2501,70.4799,70.2501,70.4711,70800.0
2008-01-29 13:00:00,79.72,79.8,79.49,79.73,47200.0,70.4534,70.5241,70.2501,70.4622,47200.0
2008-01-29 13:30:00,79.75,79.8,79.61,79.69,46600.0,70.4799,70.5241,70.3562,70.4269,46600.0
2008-01-29 14:00:00,79.69,79.92,79.69,79.8,83600.0,70.4269,70.6301,70.4269,70.5241,83600.0
2008-01-29 14:30:00,79.82,80.14,79.55,80.11,66500.0,70.5418,70.8246,70.3031,70.7981,66500.0
2008-01-29 15:00:00,80.1,80.42,80.01,80.27,81000.0,70.7892,71.072,70.7097,70.9395,81000.0
2008-01-29 15:30:00,80.26,80.27,79.92,80.1,151300.0,70.9306,70.9395,70.6301,70.7892,151300.0
2008-01-30 09:30:00,79.84,80.92,79.63,80.52,94400.0,70.5594,71.5139,70.3738,71.1604,94400.0
2008-01-30 10:00:00,80.55,80.65,80.17,80.2,61600.0,71.1869,71.2753,70.8511,70.8776,61600.0
2008-01-30 10:30:00,80.2,80.39,80.0,80.08,43400.0,70.8776,71.0455,70.7008,70.7715,43400.0
2008-01-30 11:00:00,80.08,80.08,79.82,79.86,48200.0,70.7715,70.7715,70.5418,70.5771,48200.0
2008-01-30 11:30:00,79.84,79.92,79.37,79.44,87500.0,70.5594,70.6301,70.1441,70.2059,87500.0
2008-01-30 12:00:00,79.43,79.91,79.43,79.83,83100.0,70.1971,70.6213,70.1971,70.5506,83100.0
2008-01-30 12:30:00,79.81,79.9,79.8,79.84,35800.0,70.5329,70.6125,70.5241,70.5594,35800.0
2008-01-30 13:00:00,79.85,80.16,79.82,80.05,39000.0,70.5683,70.8422,70.5418,70.745,39000.0
2008-01-30 13:30:00,80.02,80.03,79.71,79.83,58600.0,70.7185,70.7274,70.4445,70.5506,58600.0
2008-01-30 14:00:00,79.82,80.65,79.8,80.49,91600.0,70.5418,71.2753,70.5241,71.1339,91600.0
2008-01-30 14:30:00,80.48,80.78,80.26,80.78,129700.0,71.125,71.3902,70.9306,71.3902,129700.0
2008-01-30 15:00:00,80.75,80.93,80.41,80.47,108700.0,71.3637,71.5227,71.0632,71.1162,108700.0
2008-01-30 15:30:00,80.46,80.51,79.47,79.61,200600.0,71.1074,71.1516,70.2324,70.3562,200600.0
2008-01-31 09:30:00,78.52,79.59,77.86,79.58,114300.0,69.3929,70.3385,68.8096,70.3297,114300.0
2008-01-31 10:00:00,79.58,79.58,78.7,78.92,85700.0,70.3297,70.3297,69.5519,69.7464,85700.0
2008-01-31 10:30:00,78.94,79.03,78.39,78.94,71900.0,69.7641,69.8436,69.278,69.7641,71900.0
2008-01-31 11:00:00,78.95,79.04,78.76,78.97,85500.0,69.7729,69.8524,69.605,69.7906,85500.0
2008-01-31 11:30:00,78.97,79.17,78.87,78.99,123000.0,69.7906,69.9673,69.7022,69.8082,123000.0
2008-01-31 12:00:00,78.99,79.25,78.92,79.1,96800.0,69.8082,70.038,69.7464,69.9055,96800.0
2008-01-31 12:30:00,79.07,79.37,79.0,79.34,65100.0,69.8789,70.1441,69.8171,70.1176,65100.0
2008-01-31 13:00:00,79.32,79.8,79.22,79.69,65600.0,70.0999,70.5241,70.0115,70.4269,65600.0
2008-01-31 13:30:00,79.66,80.02,79.66,79.97,87600.0,70.4004,70.7185,70.4004,70.6743,87600.0
2008-01-31 14:00:00,79.97,80.5,79.71,80.3,104400.0,70.6743,71.1427,70.4445,70.966,104400.0
2008-01-31 14:30:00,80.32,80.41,80.12,80.38,81400.0,70.9836,71.0632,70.8069,71.0367,81400.0
2008-01-31 15:00:00,80.37,80.87,80.17,80.77,70100.0,71.0278,71.4697,70.8511,71.3813,70100.0
2008-01-31 15:30:00,80.77,81.0,79.92,80.15,272500.0,71.3813,71.5846,70.6301,70.8334,272500.0
2008-02-01 09:30:00,80.37,81.33,79.82,81.33,188800.0,71.0278,71.8762,70.5418,71.8762,188800.0
2008-02-01 10:00:00,81.27,81.53,80.54,80.78,132300.0,71.8232,72.053,71.1781,71.3902,132300.0
2008-02-01 10:30:00,80.74,80.75,80.0,80.75,86200.0,71.3548,71.3637,70.7008,71.3637,86200.0
2008-02-01 11:00:00,80.78,81.18,80.62,81.18,67100.0,71.3902,71.7437,71.2488,71.7437,67100.0
2008-02-01 11:30:00,81.17,81.26,81.04,81.2,59800.0,71.7348,71.8144,71.6199,71.7614,59800.0
2008-02-01 12:00:00,81.25,81.43,81.09,81.38,103100.0,71.8055,71.9646,71.6641,71.9204,103100.0
2008-02-01 12:30:00,81.4,81.81,81.34,81.41,108400.0,71.9381,72.3004,71.8851,71.9469,108400.0
2008-02-01 13:00:00,81.43,81.6,81.04,81.06,76800.0,71.9646,72.1149,71.6199,71.6376,76800.0
2008-02-01 13:30:00,81.1,81.18,80.92,81.01,116300.0,71.673,71.7437,71.5139,71.5934,116300.0
2008-02-01 14:00:00,81.02,81.1,80.43,80.46,104900.0,71.6023,71.673,71.0809,71.1074,104900.0
2008-02-01 14:30:00,80.47,81.4,80.43,81.22,101700.0,71.1162,71.9381,71.0809,71.779,101700.0
2008-02-01 15:00:00,81.25,81.7,81.2,81.5,137700.0,71.8055,72.2032,71.7614,72.0265,137700.0
2008-02-01 15:30:00,81.51,81.93,81.2,81.75,207900.0,72.0353,72.4065,71.7614,72.2474,207900.0
2008-02-04 09:30:00,80.1,80.29,76.3,79.21,1069700.0,70.7892,70.9571,67.4309,70.0027,1069700.0
2008-02-04 10:00:00,79.21,79.75,78.24,79.68,503600.0,70.0027,70.4799,69.1454,70.418,503600.0
2008-02-04 10:30:00,79.64,79.75,78.95,79.54,281600.0,70.3827,70.4799,69.7729,70.2943,281600.0
2008-02-04 11:00:00,79.55,80.0,79.39,79.97,233300.0,70.3031,70.7008,70.1617,70.6743,233300.0
2008-02-04 11:30:00,79.97,80.5,79.58,79.7,205600.0,70.6743,71.1427,70.3297,70.4357,205600.0
2008-02-04 12:00:00,79.72,80.79,79.69,80.66,165600.0,70.4534,71.399,70.4269,71.2841,165600.0
2008-02-04 12:30:00,80.67,81.5,80.65,81.32,223200.0,71.293,72.0265,71.2753,71.8674,223200.0
2008-02-04 13:00:00,81.35,81.46,80.6,80.77,124400.0,71.8939,71.9911,71.2311,71.3813,124400.0
2008-02-04 13:30:00,80.79,80.86,80.24,80.48,98300.0,71.399,71.4609,70.9129,71.125,98300.0
2008-02-04 14:00:00,80.47,80.53,80.15,80.27,107000.0,71.1162,71.1692,70.8334,70.9395,107000.0
2008-02-04 14:30:00,80.28,80.29,79.91,80.19,97400.0,70.9483,70.9571,70.6213,70.8688,97400.0
2008-02-04 15:00:00,80.2,80.22,79.53,79.53,136900.0,70.8776,70.8953,70.2855,70.2855,136900.0
2008-02-04 15:30:00,79.54,79.55,78.51,78.98,377100.0,70.2943,70.3031,69.384,69.7994,377100.0
2008-02-05 09:30:00,79.57,79.57,77.36,78.03,265600.0,70.3208,70.3208,68.3677,68.9598,265600.0
2008-02-05 10:00:00,77.98,78.5,77.72,78.07,237800.0,68.9156,69.3752,68.6859,68.9952,237800.0
2008-02-05 10:30:00,78.05,78.41,77.72,78.41,139000.0,68.9775,69.2957,68.6859,69.2957,139000.0
2008-02-05 11:00:00,78.43,78.72,78.31,78.63,139400.0,69.3133,69.5696,69.2073,69.4901,139400.0
2008-02-05 11:30:00,78.62,78.69,78.16,78.3,103200.0,69.4812,69.5431,69.0747,69.1984,103200.0
2008-02-05 12:00:00,78.3,78.32,77.8,78.07,139200.0,69.1984,69.2161,68.7566,68.9952,139200.0
2008-02-05 12:30:00,78.06,78.14,77.8,78.05,93200.0,68.9863,69.057,68.7566,68.9775,93200.0
2008-02-05 13:00:00,78.09,78.11,77.8,78.06,56600.0,69.0129,69.0305,68.7566,68.9863,56600.0
2008-02-05 13:30:00,78.06,78.15,77.88,77.95,86400.0,68.9863,69.0659,68.8273,68.8891,86400.0
2008-02-05 14:00:00,77.96,78.38,77.79,78.28,83500.0,68.898,69.2691,68.7477,69.1808,83500.0
2008-02-05 14:30:00,78.3,78.7,78.28,78.3,108300.0,69.1984,69.5519,69.1808,69.1984,108300.0
2008-02-05 15:00:00,78.29,78.48,78.05,78.12,162300.0,69.1896,69.3575,68.9775,69.0394,162300.0
2008-02-05 15:30:00,78.12,78.32,77.95,78.04,209000.0,69.0394,69.2161,68.8891,68.9687,209000.0
2008-02-06 09:30:00,78.58,79.81,78.07,78.57,231400.0,69.4459,70.5329,68.9952,69.4371,231400.0
2008-02-06 10:00:00,78.57,78.67,77.6,77.84,177800.0,69.4371,69.5254,68.5798,68.7919,177800.0
2008-02-06 10:30:00,77.84,77.87,76.5,76.69,325000.0,68.7919,68.8184,67.6077,67.7756,325000.0
2008-02-06 11:00:00,76.69,77.06,76.04,76.08,293100.0,67.7756,68.1026,67.2011,67.2365,293100.0
2008-02-06 11:30:00,76.08,76.47,75.76,75.96,185900.0,67.2365,67.5812,66.9537,67.1304,185900.0
2008-02-06 12:00:00,75.98,76.45,75.66,76.37,222300.0,67.1481,67.5635,66.8653,67.4928,222300.0
2008-02-06 12:30:00,76.37,76.39,75.61,75.68,155200.0,67.4928,67.5105,66.8211,66.883,155200.0
2008-02-06 13:00:00,75.68,76.08,75.5,76.05,145300.0,66.883,67.2365,66.7239,67.21,145300.0
2008-02-06 13:30:00,76.03,76.03,75.55,75.56,150300.0,67.1923,67.1923,66.7681,66.7769,150300.0
2008-02-06 14:00:00,75.57,75.77,75.29,75.7,207400.0,66.7858,66.9625,66.5383,66.9007,207400.0
2008-02-06 14:30:00,75.7,75.75,75.31,75.35,151900.0,66.9007,66.9449,66.556,66.5914,151900.0
2008-02-06 15:00:00,75.35,75.48,74.99,75.38,213900.0,66.5914,66.7062,66.2732,66.6179,213900.0
2008-02-06 15:30:00,75.38,75.44,74.64,75.0,353300.0,66.6179,66.6709,65.9639,66.282,353300.0
2008-02-07 09:30:00,74.66,74.9,72.52,72.61,369500.0,65.9816,66.1937,64.0903,64.1698,369500.0
2008-02-07 10:00:00,72.61,73.77,72.6,72.95,268700.0,64.1698,65.195,64.161,64.4703,268700.0
2008-02-07 10:30:00,72.95,73.25,71.46,71.8,436100.0,64.4703,64.7355,63.1535,63.454,436100.0
2008-02-07 11:00:00,71.83,72.4,71.49,72.25,327100.0,63.4805,63.9843,63.18,63.8517,327100.0
2008-02-07 11:30:00,72.23,72.72,71.87,72.55,141300.0,63.834,64.2671,63.5159,64.1168,141300.0
2008-02-07 12:00:00,72.55,72.85,72.55,72.68,137000.0,64.1168,64.382,64.1168,64.2317,137000.0
2008-02-07 12:30:00,72.69,73.0,72.67,72.99,164300.0,64.2405,64.5145,64.2229,64.5057,164300.0
2008-02-07 13:00:00,72.99,73.0,72.64,72.82,172900.0,64.5057,64.5145,64.1964,64.3554,172900.0
2008-02-07 13:30:00,72.83,73.5,72.72,73.47,123900.0,64.3643,64.9564,64.2671,64.9299,123900.0
2008-02-07 14:00:00,73.47,73.76,73.26,73.6,154600.0,64.9299,65.1862,64.7443,65.0448,154600.0
2008-02-07 14:30:00,73.56,73.56,73.1,73.32,123400.0,65.0094,65.0094,64.6029,64.7973,123400.0
2008-02-07 15:00:00,73.3,73.32,72.89,72.94,211800.0,64.7796,64.7973,64.4173,64.4615,211800.0
2008-02-07 15:30:00,72.92,73.19,72.85,72.91,242300.0,64.4438,64.6824,64.382,64.435,242300.0
2008-02-08 09:30:00,72.7,72.84,71.3,71.86,255000.0,64.2494,64.3731,63.0121,63.507,255000.0
2008-02-08 10:00:00,71.83,72.7,71.77,72.44,185100.0,63.4805,64.2494,63.4275,64.0196,185100.0
2008-02-08 10:30:00,72.41,72.45,72.21,72.31,98700.0,63.9931,64.0284,63.8163,63.9047,98700.0
2008-02-08 11:00:00,72.3,72.89,72.11,72.88,100900.0,63.8959,64.4173,63.728,64.4085,100900.0
2008-02-08 11:30:00,72.88,73.28,72.76,72.76,100300.0,64.4085,64.762,64.3024,64.3024,100300.0
2008-02-08 12:00:00,72.77,72.98,72.62,72.81,71200.0,64.3113,64.4968,64.1787,64.3466,71200.0
2008-02-08 12:30:00,72.82,73.0,72.78,72.98,53200.0,64.3554,64.5145,64.3201,64.4968,53200.0
2008-02-08 13:00:00,72.96,72.99,72.53,72.56,108200.0,64.4792,64.5057,64.0991,64.1257,108200.0
2008-02-08 13:30:00,72.57,72.67,72.38,72.48,126300.0,64.1345,64.2229,63.9666,64.055,126300.0
2008-02-08 14:00:00,72.49,72.89,72.48,72.83,66500.0,64.0638,64.4173,64.055,64.3643,66500.0
2008-02-08 14:30:00,72.8,73.0,72.8,72.9,61300.0,64.3378,64.5145,64.3378,64.4261,61300.0
2008-02-08 15:00:00,72.93,73.0,72.83,72.93,90100.0,64.4527,64.5145,64.3643,64.4527,90100.0
2008-02-08 15:30:00,72.93,73.04,72.84,72.99,167200.0,64.4527,64.5499,64.3731,64.5057,167200.0
2008-02-11 09:30:00,73.21,73.21,72.34,72.39,115000.0,64.7001,64.7001,63.9312,63.9754,115000.0
2008-02-11 10:00:00,72.39,72.58,72.12,72.23,70700.0,63.9754,64.1433,63.7368,63.834,70700.0
2008-02-11 10:30:00,72.27,72.27,71.84,71.9,90000.0,63.8694,63.8694,63.4894,63.5424,90000.0
2008-02-11 11:00:00,71.9,71.93,71.65,71.74,114300.0,63.5424,63.5689,63.3214,63.401,114300.0
2008-02-11 11:30:00,71.72,71.79,71.53,71.56,97200.0,63.3833,63.4452,63.2154,63.2419,97200.0
2008-02-11 12:00:00,71.58,71.82,71.57,71.62,104100.0,63.2596,63.4717,63.2507,63.2949,104100.0
2008-02-11 12:30:00,71.62,72.1,71.62,72.03,91500.0,63.2949,63.7191,63.2949,63.6573,91500.0
2008-02-11 13:00:00,72.05,72.23,71.78,72.23,108700.0,63.6749,63.834,63.4363,63.834,108700.0
2008-02-11 13:30:00,72.24,72.7,72.09,72.69,77900.0,63.8429,64.2494,63.7103,64.2405,77900.0
2008-02-11 14:00:00,72.64,72.69,72.29,72.37,72300.0,64.1964,64.2405,63.887,63.9577,72300.0
2008-02-11 14:30:00,72.35,72.69,72.14,72.57,72100.0,63.9401,64.2405,63.7545,64.1345,72100.0
2008-02-11 15:00:00,72.61,72.98,72.36,72.79,102200.0,64.1698,64.4968,63.9489,64.3289,102200.0
2008-02-11 15:30:00,72.78,72.89,72.45,72.62,136300.0,64.3201,64.4173,64.0284,64.1787,136300.0
2008-02-12 09:30:00,72.99,73.16,71.5,72.18,133000.0,64.5057,64.6559,63.1889,63.7898,133000.0
2008-02-12 10:00:00,72.16,72.19,71.8,71.93,174800.0,63.7722,63.7987,63.454,63.5689,174800.0
2008-02-12 10:30:00,71.93,72.14,71.93,72.08,94300.0,63.5689,63.7545,63.5689,63.7015,94300.0
2008-02-12 11:00:00,72.1,72.11,71.93,71.98,109400.0,63.7191,63.728,63.5689,63.6131,109400.0
2008-02-12 11:30:00,71.99,72.02,71.93,71.99,92400.0,63.6219,63.6484,63.5689,63.6219,92400.0
2008-02-12 12:00:00,72.0,72.07,71.78,71.87,93400.0,63.6308,63.6926,63.4363,63.5159,93400.0
2008-02-12 12:30:00,71.88,71.99,71.77,71.89,78500.0,63.5247,63.6219,63.4275,63.5335,78500.0
2008-02-12 13:00:00,71.88,72.01,71.83,71.94,92200.0,63.5247,63.6396,63.4805,63.5777,92200.0
2008-02-12 13:30:00,71.94,71.97,71.8,71.83,152500.0,63.5777,63.6042,63.454,63.4805,152500.0
2008-02-12 14:00:00,71.83,71.86,71.62,71.72,137400.0,63.4805,63.507,63.2949,63.3833,137400.0
2008-02-12 14:30:00,71.7,71.73,71.51,71.54,152900.0,63.3656,63.3921,63.1977,63.2242,152900.0
2008-02-12 15:00:00,71.55,71.71,71.12,71.25,318900.0,63.2331,63.3745,62.853,62.9679,318900.0
2008-02-12 15:30:00,71.28,71.34,70.76,70.93,498900.0,62.9944,63.0475,62.5349,62.6851,498900.0
2008-02-13 09:30:00,70.5,70.5,66.11,67.38,1229700.0,62.3051,62.3051,58.4254,59.5478,1229700.0
2008-02-13 10:00:00,67.3,67.86,66.8,67.59,730500.0,59.4771,59.972,59.0352,59.7334,730500.0
2008-02-13 10:30:00,67.6,67.85,66.29,66.35,854200.0,59.7422,59.9631,58.5845,58.6375,854200.0
2008-02-13 11:00:00,66.35,68.71,65.89,68.61,1354600.0,58.6375,60.7232,58.231,60.6348,1354600.0
2008-02-13 11:30:00,68.67,69.82,68.19,69.02,1159000.0,60.6878,61.7042,60.2636,60.9971,1159000.0
2008-02-13 12:00:00,69.0,69.5,68.43,69.04,761500.0,60.9795,61.4214,60.4757,61.0148,761500.0
2008-02-13 12:30:00,69.04,69.93,69.03,69.83,388700.0,61.0148,61.8014,61.006,61.713,388700.0
2008-02-13 13:00:00,69.81,69.99,69.39,69.75,193800.0,61.6953,61.8544,61.3241,61.6423,193800.0
2008-02-13 13:30:00,69.75,70.2,69.54,69.97,390700.0,61.6423,62.04,61.4567,61.8367,390700.0
2008-02-13 14:00:00,69.99,70.14,69.64,69.73,143900.0,61.8544,61.987,61.5451,61.6246,143900.0
2008-02-13 14:30:00,69.73,69.76,69.47,69.56,189100.0,61.6246,61.6511,61.3948,61.4744,189100.0
2008-02-13 15:00:00,69.56,70.0,69.49,69.91,262200.0,61.4744,61.8632,61.4125,61.7837,262200.0
2008-02-13 15:30:00,69.91,70.19,69.81,69.84,324600.0,61.7837,62.0311,61.6953,61.7218,324600.0
2008-02-14 09:30:00,69.72,70.04,68.64,69.31,249500.0,61.6158,61.8986,60.6613,61.2534,249500.0
2008-02-14 10:00:00,69.31,69.43,69.05,69.37,176400.0,61.2534,61.3595,61.0237,61.3065,176400.0
2008-02-14 10:30:00,69.37,69.42,69.02,69.09,145200.0,61.3065,61.3507,60.9971,61.059,145200.0
2008-02-14 11:00:00,69.09,69.13,68.33,68.44,328400.0,61.059,61.0944,60.3874,60.4846,328400.0
2008-02-14 11:30:00,68.43,68.77,68.41,68.48,130500.0,60.4757,60.7762,60.4581,60.5199,130500.0
2008-02-14 12:00:00,68.5,68.83,68.23,68.7,140300.0,60.5376,60.8292,60.299,60.7143,140300.0
2008-02-14 12:30:00,68.66,68.96,68.61,68.67,125400.0,60.679,60.9441,60.6348,60.6878,125400.0
2008-02-14 13:00:00,68.67,68.76,68.37,68.45,84500.0,60.6878,60.7674,60.4227,60.4934,84500.0
2008-02-14 13:30:00,68.45,68.7,68.42,68.55,122300.0,60.4934,60.7143,60.4669,60.5818,122300.0
2008-02-14 14:00:00,68.53,68.64,68.44,68.46,102200.0,60.5641,60.6613,60.4846,60.5022,102200.0
2008-02-14 14:30:00,68.46,68.51,68.0,68.2,120300.0,60.5022,60.5464,60.0957,60.2725,120300.0
2008-02-14 15:00:00,68.2,68.39,68.17,68.29,222600.0,60.2725,60.4404,60.246,60.352,222600.0
2008-02-14 15:30:00,68.28,68.35,67.86,67.89,379300.0,60.3432,60.405,59.972,59.9985,379300.0
2008-02-15 09:30:00,67.55,67.86,67.0,67.2,510600.0,59.698,59.972,59.212,59.3887,510600.0
2008-02-15 10:00:00,67.19,67.63,67.1,67.5,194400.0,59.3799,59.7687,59.3003,59.6538,194400.0
2008-02-15 10:30:00,67.5,67.96,67.49,67.91,117600.0,59.6538,60.0604,59.645,60.0162,117600.0
2008-02-15 11:00:00,67.91,67.92,67.44,67.58,88000.0,60.0162,60.025,59.6008,59.7245,88000.0
2008-02-15 11:30:00,67.6,67.77,67.42,67.66,95200.0,59.7422,59.8924,59.5831,59.7952,95200.0
2008-02-15 12:00:00,67.68,68.5,67.49,68.42,241700.0,59.8129,60.5376,59.645,60.4669,241700.0
2008-02-15 12:30:00,68.43,68.84,68.37,68.73,183800.0,60.4757,60.8381,60.4227,60.7409,183800.0
2008-02-15 13:00:00,68.76,68.76,68.24,68.24,67100.0,60.7674,60.7674,60.3078,60.3078,67100.0
2008-02-15 13:30:00,68.23,68.34,68.09,68.29,131500.0,60.299,60.3962,60.1753,60.352,131500.0
2008-02-15 14:00:00,68.28,68.33,68.05,68.22,67800.0,60.3432,60.3874,60.1399,60.2901,67800.0
2008-02-15 14:30:00,68.21,68.45,68.15,68.34,79400.0,60.2813,60.4934,60.2283,60.3962,79400.0
2008-02-15 15:00:00,68.34,68.86,68.34,68.77,89600.0,60.3962,60.8557,60.3962,60.7762,89600.0
2008-02-15 15:30:00,68.75,68.94,68.58,68.82,193100.0,60.7585,60.9264,60.6083,60.8204,193100.0
2008-02-19 09:30:00,69.7,69.7,68.88,69.5,173100.0,61.5981,61.5981,60.8734,61.4214,173100.0
2008-02-19 10:00:00,69.49,69.7,69.4,69.44,173600.0,61.4125,61.5981,61.333,61.3683,173600.0
2008-02-19 10:30:00,69.45,70.07,69.43,70.05,114000.0,61.3772,61.9251,61.3595,61.9074,114000.0
2008-02-19 11:00:00,70.05,70.15,69.77,69.82,95800.0,61.9074,61.9958,61.66,61.7042,95800.0
2008-02-19 11:30:00,69.83,69.88,69.57,69.65,96700.0,61.713,61.7572,61.4832,61.5539,96700.0
2008-02-19 12:00:00,69.68,70.07,69.67,69.92,99100.0,61.5804,61.9251,61.5716,61.7925,99100.0
2008-02-19 12:30:00,69.89,70.15,69.89,70.14,110400.0,61.766,61.9958,61.766,61.987,110400.0
2008-02-19 13:00:00,70.14,70.33,69.96,70.01,120900.0,61.987,62.1549,61.8279,61.8721,120900.0
2008-02-19 13:30:00,70.01,70.17,69.88,69.9,102900.0,61.8721,62.0135,61.7572,61.7749,102900.0
2008-02-19 14:00:00,69.9,69.93,69.66,69.82,116400.0,61.7749,61.8014,61.5628,61.7042,116400.0
2008-02-19 14:30:00,69.8,69.81,69.3,69.4,88200.0,61.6865,61.6953,61.2446,61.333,88200.0
2008-02-19 15:00:00,69.38,69.55,69.22,69.3,76600.0,61.3153,61.4655,61.1739,61.2446,76600.0
2008-02-19 15:30:00,69.3,69.45,69.2,69.36,168600.0,61.2446,61.3772,61.1562,61.2976,168600.0
2008-02-20 09:30:00,68.84,68.87,68.31,68.76,111800.0,60.8381,60.8646,60.3697,60.7674,111800.0
2008-02-20 10:00:00,68.71,69.12,68.52,68.98,83400.0,60.7232,61.0855,60.5553,60.9618,83400.0
2008-02-20 10:30:00,69.01,69.22,68.81,68.95,82100.0,60.9883,61.1739,60.8116,60.9353,82100.0
2008-02-20 11:00:00,68.93,69.24,68.93,68.94,66100.0,60.9176,61.1916,60.9176,60.9264,66100.0
2008-02-20 11:30:00,68.91,69.01,68.66,68.95,51800.0,60.8999,60.9883,60.679,60.9353,51800.0
2008-02-20 12:00:00,68.88,69.39,68.82,69.27,105400.0,60.8734,61.3241,60.8204,61.2181,105400.0
2008-02-20 12:30:00,69.27,69.35,69.09,69.13,42500.0,61.2181,61.2888,61.059,61.0944,42500.0
2008-02-20 13:00:00,69.13,69.31,69.02,69.14,86100.0,61.0944,61.2534,60.9971,61.1032,86100.0
2008-02-20 13:30:00,69.12,69.27,68.95,69.14,52000.0,61.0855,61.2181,60.9353,61.1032,52000.0
2008-02-20 14:00:00,69.15,69.35,68.94,69.11,71700.0,61.112,61.2888,60.9264,61.0767,71700.0
2008-02-20 14:30:00,69.12,69.35,68.99,69.27,95400.0,61.0855,61.2888,60.9706,61.2181,95400.0
2008-02-20 15:00:00,69.29,69.49,69.15,69.41,109000.0,61.2358,61.4125,61.112,61.3418,109000.0
2008-02-20 15:30:00,69.43,69.55,69.1,69.42,167600.0,61.3595,61.4655,61.0678,61.3507,167600.0
2008-02-21 09:30:00,70.4,70.4,69.06,69.44,102800.0,62.2167,62.2167,61.0325,61.3683,102800.0
2008-02-21 10:00:00,69.4,69.6,69.12,69.52,75200.0,61.333,61.5097,61.0855,61.439,75200.0
2008-02-21 10:30:00,69.53,69.6,68.96,68.96,66100.0,61.4479,61.5097,60.9441,60.9441,66100.0
2008-02-21 11:00:00,68.96,69.24,68.86,69.07,58300.0,60.9441,61.1916,60.8557,61.0413,58300.0
2008-02-21 11:30:00,69.05,69.12,68.86,69.07,52400.0,61.0237,61.0855,60.8557,61.0413,52400.0
2008-02-21 12:00:00,69.04,69.08,68.77,68.94,51700.0,61.0148,61.0502,60.7762,60.9264,51700.0
2008-02-21 12:30:00,68.94,69.21,68.84,68.94,68800.0,60.9264,61.1651,60.8381,60.9264,68800.0
2008-02-21 13:00:00,68.97,69.11,68.85,68.96,31500.0,60.953,61.0767,60.8469,60.9441,31500.0
2008-02-21 13:30:00,69.01,69.04,68.72,68.72,37000.0,60.9883,61.0148,60.732,60.732,37000.0
2008-02-21 14:00:00,68.73,68.86,68.57,68.82,52600.0,60.7409,60.8557,60.5995,60.8204,52600.0
2008-02-21 14:30:00,68.83,68.89,68.61,68.87,44900.0,60.8292,60.8823,60.6348,60.8646,44900.0
2008-02-21 15:00:00,68.87,68.88,68.55,68.72,109000.0,60.8646,60.8734,60.5818,60.732,109000.0
2008-02-21 15:30:00,68.7,68.84,68.58,68.78,203900.0,60.7143,60.8381,60.6083,60.785,203900.0
2008-02-22 09:30:00,68.98,69.46,68.27,68.46,118100.0,60.9618,61.386,60.3343,60.5022,118100.0
2008-02-22 10:00:00,68.44,68.52,67.81,67.99,124300.0,60.4846,60.5553,59.9278,60.0869,124300.0
2008-02-22 10:30:00,67.99,68.05,67.54,67.6,92500.0,60.0869,60.1399,59.6892,59.7422,92500.0
2008-02-22 11:00:00,67.56,67.9,67.41,67.67,76500.0,59.7069,60.0073,59.5743,59.8041,76500.0
2008-02-22 11:30:00,67.67,67.85,67.37,67.45,95600.0,59.8041,59.9631,59.5389,59.6096,95600.0
2008-02-22 12:00:00,67.46,67.49,66.96,66.98,132200.0,59.6185,59.645,59.1766,59.1943,132200.0
2008-02-22 12:30:00,66.98,66.98,66.68,66.72,126700.0,59.1943,59.1943,58.9291,58.9645,126700.0
2008-02-22 13:00:00,66.72,66.95,66.71,66.84,83800.0,58.9645,59.1678,58.9557,59.0706,83800.0
2008-02-22 13:30:00,66.83,67.31,66.52,67.0,297300.0,59.0617,59.4859,58.7877,59.212,297300.0
2008-02-22 14:00:00,67.04,67.23,66.99,67.13,76900.0,59.2473,59.4152,59.2031,59.3268,76900.0
2008-02-22 14:30:00,67.15,67.27,66.85,67.15,148500.0,59.3445,59.4506,59.0794,59.3445,148500.0
2008-02-22 15:00:00,67.15,67.27,66.82,67.1,137800.0,59.3445,59.4506,59.0529,59.3003,137800.0
2008-02-22 15:30:00,67.1,69.02,67.06,68.77,620000.0,59.3003,60.9971,59.265,60.7762,620000.0
2008-02-25 09:30:00,68.78,70.02,68.78,69.26,245500.0,60.785,61.8809,60.785,61.2093,245500.0
2008-02-25 10:00:00,69.27,69.41,68.75,69.15,172900.0,61.2181,61.3418,60.7585,61.112,172900.0
2008-02-25 10:30:00,69.11,69.24,69.01,69.18,113300.0,61.0767,61.1916,60.9883,61.1386,113300.0
2008-02-25 11:00:00,69.18,69.25,68.98,69.2,75700.0,61.1386,61.2004,60.9618,61.1562,75700.0
2008-02-25 11:30:00,69.21,69.3,68.8,68.9,112700.0,61.1651,61.2446,60.8027,60.8911,112700.0
2008-02-25 12:00:00,68.86,69.04,68.85,68.99,73400.0,60.8557,61.0148,60.8469,60.9706,73400.0
2008-02-25 12:30:00,68.99,69.06,68.89,69.0,89500.0,60.9706,61.0325,60.8823,60.9795,89500.0
2008-02-25 13:00:00,69.0,69.17,68.8,68.97,65900.0,60.9795,61.1297,60.8027,60.953,65900.0
2008-02-25 13:30:00,68.97,69.0,68.77,68.89,76800.0,60.953,60.9795,60.7762,60.8823,76800.0
2008-02-25 14:00:00,68.87,69.18,68.65,69.15,145600.0,60.8646,61.1386,60.6702,61.112,145600.0
2008-02-25 14:30:00,69.13,69.19,68.65,68.94,167100.0,61.0944,61.1474,60.6702,60.9264,167100.0
2008-02-25 15:00:00,68.95,69.02,68.84,69.01,112100.0,60.9353,60.9971,60.8381,60.9883,112100.0
2008-02-25 15:30:00,69.02,69.3,68.88,69.08,283500.0,60.9971,61.2446,60.8734,61.0502,283500.0
2008-02-26 09:30:00,69.0,70.72,69.0,69.75,211300.0,60.9795,62.4995,60.9795,61.6423,211300.0
2008-02-26 10:00:00,69.76,70.1,69.67,70.08,78100.0,61.6511,61.9516,61.5716,61.9339,78100.0
2008-02-26 10:30:00,70.06,70.25,69.81,70.04,122700.0,61.9163,62.0842,61.6953,61.8986,122700.0
2008-02-26 11:00:00,70.04,70.16,70.02,70.13,114400.0,61.8986,62.0046,61.8809,61.9781,114400.0
2008-02-26 11:30:00,70.12,70.45,70.02,70.28,75500.0,61.9693,62.2609,61.8809,62.1107,75500.0
2008-02-26 12:00:00,70.3,70.71,70.2,70.66,118900.0,62.1284,62.4907,62.04,62.4465,118900.0
2008-02-26 12:30:00,70.65,70.68,70.45,70.55,93100.0,62.4377,62.4642,62.2609,62.3493,93100.0
2008-02-26 13:00:00,70.56,70.7,70.51,70.66,61500.0,62.3581,62.4819,62.314,62.4465,61500.0
2008-02-26 13:30:00,70.65,70.7,70.55,70.61,87700.0,62.4377,62.4819,62.3493,62.4023,87700.0
2008-02-26 14:00:00,70.61,70.68,70.49,70.56,135700.0,62.4023,62.4642,62.2963,62.3581,135700.0
2008-02-26 14:30:00,70.52,70.65,70.46,70.5,126200.0,62.3228,62.4377,62.2698,62.3051,126200.0
2008-02-26 15:00:00,70.5,70.55,70.15,70.28,193100.0,62.3051,62.3493,61.9958,62.1107,193100.0
2008-02-26 15:30:00,70.28,70.39,70.15,70.28,256900.0,62.1107,62.2079,61.9958,62.1107,256900.0
2008-02-27 09:30:00,70.1,71.0,70.1,70.75,176500.0,61.9516,62.747,61.9516,62.5261,176500.0
2008-02-27 10:00:00,70.75,71.36,70.68,71.2,195500.0,62.5261,63.0651,62.4642,62.9237,195500.0
2008-02-27 10:30:00,71.2,72.23,71.18,71.62,247900.0,62.9237,63.834,62.9061,63.2949,247900.0
2008-02-27 11:00:00,71.61,72.15,71.45,72.13,231900.0,63.2861,63.7633,63.1447,63.7456,231900.0
2008-02-27 11:30:00,72.13,72.33,72.04,72.26,136800.0,63.7456,63.9224,63.6661,63.8605,136800.0
2008-02-27 12:00:00,72.26,72.55,72.23,72.35,427300.0,63.8605,64.1168,63.834,63.9401,427300.0
2008-02-27 12:30:00,72.35,72.75,72.35,72.68,125600.0,63.9401,64.2936,63.9401,64.2317,125600.0
2008-02-27 13:00:00,72.67,72.7,72.5,72.56,137100.0,64.2229,64.2494,64.0726,64.1257,137100.0
2008-02-27 13:30:00,72.56,72.62,72.3,72.56,168400.0,64.1257,64.1787,63.8959,64.1257,168400.0
2008-02-27 14:00:00,72.55,72.59,71.88,71.94,300400.0,64.1168,64.1522,63.5247,63.5777,300400.0
2008-02-27 14:30:00,71.96,72.37,71.93,72.37,122100.0,63.5954,63.9577,63.5689,63.9577,122100.0
2008-02-27 15:00:00,72.37,72.4,71.99,72.14,196500.0,63.9577,63.9843,63.6219,63.7545,196500.0
2008-02-27 15:30:00,72.12,72.16,71.82,71.89,419800.0,63.7368,63.7722,63.4717,63.5335,419800.0
2008-02-28 09:30:00,71.52,72.34,71.26,71.7,294600.0,63.2065,63.9312,62.9768,63.3656,294600.0
2008-02-28 10:00:00,71.68,71.73,70.93,71.05,129100.0,63.348,63.3921,62.6851,62.7912,129100.0
2008-02-28 10:30:00,71.05,71.53,70.83,71.23,115100.0,62.7912,63.2154,62.5968,62.9503,115100.0
2008-02-28 11:00:00,71.23,71.26,70.52,70.77,145000.0,62.9503,62.9768,62.3228,62.5437,145000.0
2008-02-28 11:30:00,70.73,70.92,70.54,70.81,61200.0,62.5084,62.6763,62.3405,62.5791,61200.0
2008-02-28 12:00:00,70.77,71.05,70.74,70.97,63000.0,62.5437,62.7912,62.5172,62.7205,63000.0
2008-02-28 12:30:00,70.98,71.14,70.86,71.04,64900.0,62.7293,62.8707,62.6233,62.7823,64900.0
2008-02-28 13:00:00,71.0,71.08,70.77,70.79,52300.0,62.747,62.8177,62.5437,62.5614,52300.0
2008-02-28 13:30:00,70.79,71.18,70.74,71.12,131600.0,62.5614,62.9061,62.5172,62.853,131600.0
2008-02-28 14:00:00,71.15,71.27,71.01,71.18,96400.0,62.8796,62.9856,62.7558,62.9061,96400.0
2008-02-28 14:30:00,71.18,71.29,71.03,71.21,52700.0,62.9061,63.0033,62.7735,62.9326,52700.0
2008-02-28 15:00:00,71.23,71.24,71.03,71.19,168300.0,62.9503,62.9591,62.7735,62.9149,168300.0
2008-02-28 15:30:00,71.21,71.32,70.93,71.16,323900.0,62.9326,63.0298,62.6851,62.8884,323900.0
2008-02-29 09:30:00,70.61,70.89,69.67,69.75,141500.0,62.4023,62.6498,61.5716,61.6423,141500.0
2008-02-29 10:00:00,69.75,69.8,69.36,69.65,122600.0,61.6423,61.6865,61.2976,61.5539,122600.0
2008-02-29 10:30:00,69.63,69.87,69.53,69.62,72100.0,61.5362,61.7483,61.4479,61.5274,72100.0
2008-02-29 11:00:00,69.63,69.63,69.3,69.34,100400.0,61.5362,61.5362,61.2446,61.28,100400.0
2008-02-29 11:30:00,69.32,69.33,68.88,68.98,95400.0,61.2623,61.2711,60.8734,60.9618,95400.0
2008-02-29 12:00:00,69.01,69.33,68.85,69.22,64400.0,60.9883,61.2711,60.8469,61.1739,64400.0
2008-02-29 12:30:00,69.21,69.4,69.04,69.25,71400.0,61.1651,61.333,61.0148,61.2004,71400.0
2008-02-29 13:00:00,69.26,69.38,69.12,69.26,56000.0,61.2093,61.3153,61.0855,61.2093,56000.0
2008-02-29 13:30:00,69.27,69.29,68.84,68.84,92700.0,61.2181,61.2358,60.8381,60.8381,92700.0
2008-02-29 14:00:00,68.84,69.0,68.7,68.79,94600.0,60.8381,60.9795,60.7143,60.7939,94600.0
2008-02-29 14:30:00,68.83,68.96,68.67,68.67,81700.0,60.8292,60.9441,60.6878,60.6878,81700.0
2008-02-29 15:00:00,68.67,68.75,68.37,68.38,111900.0,60.6878,60.7585,60.4227,60.4315,111900.0
2008-02-29 15:30:00,68.4,68.58,68.12,68.43,251100.0,60.4492,60.6083,60.2018,60.4757,251100.0
2008-03-03 09:30:00,68.29,68.37,66.82,67.07,186800.0,60.352,60.4227,59.0529,59.2738,186800.0
2008-03-03 10:00:00,67.11,67.73,67.0,67.7,162600.0,59.3092,59.8571,59.212,59.8306,162600.0
2008-03-03 10:30:00,67.68,68.33,67.51,68.23,160100.0,59.8129,60.3874,59.6627,60.299,160100.0
2008-03-03 11:00:00,68.19,68.21,67.68,68.01,78000.0,60.2636,60.2813,59.8129,60.1046,78000.0
2008-03-03 11:30:00,68.01,68.26,67.8,67.93,73700.0,60.1046,60.3255,59.919,60.0338,73700.0
2008-03-03 12:00:00,67.96,68.15,67.86,68.06,65900.0,60.0604,60.2283,59.972,60.1487,65900.0
2008-03-03 12:30:00,68.04,68.24,67.98,68.2,42000.0,60.1311,60.3078,60.078,60.2725,42000.0
2008-03-03 13:00:00,68.22,68.35,68.08,68.18,53400.0,60.2901,60.405,60.1664,60.2548,53400.0
2008-03-03 13:30:00,68.16,68.2,67.75,67.8,99700.0,60.2371,60.2725,59.8748,59.919,99700.0
2008-03-03 14:00:00,67.82,67.82,67.5,67.58,76200.0,59.9366,59.9366,59.6538,59.7245,76200.0
2008-03-03 14:30:00,67.59,67.83,67.43,67.66,116700.0,59.7334,59.9455,59.592,59.7952,116700.0
2008-03-03 15:00:00,67.69,68.12,67.57,68.12,89200.0,59.8217,60.2018,59.7157,60.2018,89200.0
2008-03-03 15:30:00,68.1,68.29,68.04,68.24,161500.0,60.1841,60.352,60.1311,60.3078,161500.0
2008-03-04 09:30:00,67.59,69.08,67.5,68.23,159800.0,59.7334,61.0502,59.6538,60.299,159800.0
2008-03-04 10:00:00,68.18,68.83,68.07,68.66,79700.0,60.2548,60.8292,60.1576,60.679,79700.0
2008-03-04 10:30:00,68.66,68.98,68.58,68.58,99400.0,60.679,60.9618,60.6083,60.6083,99400.0
2008-03-04 11:00:00,68.58,68.74,68.49,68.56,114400.0,60.6083,60.7497,60.5288,60.5906,114400.0
2008-03-04 11:30:00,68.58,68.83,68.56,68.76,154200.0,60.6083,60.8292,60.5906,60.7674,154200.0
2008-03-04 12:00:00,68.72,68.76,68.47,68.54,80700.0,60.732,60.7674,60.5111,60.5729,80700.0
2008-03-04 12:30:00,68.54,68.69,68.48,68.66,75800.0,60.5729,60.7055,60.5199,60.679,75800.0
2008-03-04 13:00:00,68.66,68.71,68.52,68.59,81800.0,60.679,60.7232,60.5553,60.6171,81800.0
2008-03-04 13:30:00,68.59,68.66,68.28,68.28,74200.0,60.6171,60.679,60.3432,60.3432,74200.0
2008-03-04 14:00:00,68.25,68.26,67.91,67.93,82500.0,60.3167,60.3255,60.0162,60.0338,82500.0
2008-03-04 14:30:00,67.97,68.08,67.79,67.97,115200.0,60.0692,60.1664,59.9101,60.0692,115200.0
2008-03-04 15:00:00,67.95,68.14,67.72,67.86,159500.0,60.0515,60.2194,59.8483,59.972,159500.0
2008-03-04 15:30:00,67.87,68.15,67.68,67.87,243100.0,59.9808,60.2283,59.8129,59.9808,243100.0
2008-03-05 09:30:00,68.43,68.69,67.94,68.03,126400.0,60.4757,60.7055,60.0427,60.1222,126400.0
2008-03-05 10:00:00,68.06,68.27,67.83,68.13,132300.0,60.1487,60.3343,59.9455,60.2106,132300.0
2008-03-05 10:30:00,68.12,68.3,67.87,68.29,100700.0,60.2018,60.3608,59.9808,60.352,100700.0
2008-03-05 11:00:00,68.29,68.55,68.23,68.5,53800.0,60.352,60.5818,60.299,60.5376,53800.0
2008-03-05 11:30:00,68.48,68.69,68.37,68.37,58600.0,60.5199,60.7055,60.4227,60.4227,58600.0
2008-03-05 12:00:00,68.38,68.8,68.18,68.26,76700.0,60.4315,60.8027,60.2548,60.3255,76700.0
2008-03-05 12:30:00,68.31,68.47,68.12,68.33,39700.0,60.3697,60.5111,60.2018,60.3874,39700.0
2008-03-05 13:00:00,68.28,68.41,67.9,67.94,70700.0,60.3432,60.4581,60.0073,60.0427,70700.0
2008-03-05 13:30:00,67.91,68.22,67.44,67.58,75700.0,60.0162,60.2901,59.6008,59.7245,75700.0
2008-03-05 14:00:00,67.59,68.14,67.5,68.14,67900.0,59.7334,60.2194,59.6538,60.2194,67900.0
2008-03-05 14:30:00,68.12,68.34,68.03,68.26,71500.0,60.2018,60.3962,60.1222,60.3255,71500.0
2008-03-05 15:00:00,68.28,68.28,68.02,68.22,61100.0,60.3432,60.3432,60.1134,60.2901,61100.0
2008-03-05 15:30:00,68.22,68.54,68.19,68.54,178900.0,60.2901,60.5729,60.2636,60.5729,178900.0
2008-03-06 09:30:00,68.13,68.3,67.81,68.1,49800.0,60.2106,60.3608,59.9278,60.1841,49800.0
2008-03-06 10:00:00,68.09,68.1,66.89,66.91,136400.0,60.1753,60.1841,59.1147,59.1324,136400.0
2008-03-06 10:30:00,66.9,67.53,66.9,67.42,88100.0,59.1236,59.6803,59.1236,59.5831,88100.0
2008-03-06 11:00:00,67.42,67.47,66.95,67.13,77500.0,59.5831,59.6273,59.1678,59.3268,77500.0
2008-03-06 11:30:00,67.15,67.18,66.96,67.07,61700.0,59.3445,59.371,59.1766,59.2738,61700.0
2008-03-06 12:00:00,67.09,67.24,66.9,67.19,67500.0,59.2915,59.4241,59.1236,59.3799,67500.0
2008-03-06 12:30:00,67.21,67.3,66.96,67.01,41300.0,59.3975,59.4771,59.1766,59.2208,41300.0
2008-03-06 13:00:00,67.01,67.15,66.67,66.67,65000.0,59.2208,59.3445,58.9203,58.9203,65000.0
2008-03-06 13:30:00,66.65,66.68,66.35,66.43,69000.0,58.9026,58.9291,58.6375,58.7082,69000.0
2008-03-06 14:00:00,66.43,66.65,66.42,66.49,124600.0,58.7082,58.9026,58.6994,58.7612,124600.0
2008-03-06 14:30:00,66.5,66.51,66.3,66.3,79800.0,58.7701,58.7789,58.5933,58.5933,79800.0
2008-03-06 15:00:00,66.31,66.36,66.0,66.11,157100.0,58.6022,58.6463,58.3282,58.4254,157100.0
2008-03-06 15:30:00,66.11,66.15,65.75,65.83,211400.0,58.4254,58.4608,58.1073,58.178,211400.0
2008-03-07 09:30:00,65.35,65.62,64.24,64.84,215200.0,57.7537,57.9924,56.7728,57.303,215200.0
2008-03-07 10:00:00,64.83,65.31,64.66,65.21,135600.0,57.2942,57.7184,57.144,57.63,135600.0
2008-03-07 10:30:00,65.18,65.44,64.94,64.99,82800.0,57.6035,57.8333,57.3914,57.4356,82800.0
2008-03-07 11:00:00,64.98,65.16,64.6,64.84,83900.0,57.4268,57.5858,57.0909,57.303,83900.0
2008-03-07 11:30:00,64.84,64.97,64.68,64.83,81100.0,57.303,57.4179,57.1616,57.2942,81100.0
2008-03-07 12:00:00,64.8,65.04,64.67,65.0,48500.0,57.2677,57.4798,57.1528,57.4444,48500.0
2008-03-07 12:30:00,65.0,65.03,64.62,64.68,64600.0,57.4444,57.4709,57.1086,57.1616,64600.0
2008-03-07 13:00:00,64.7,64.71,64.39,64.63,47100.0,57.1793,57.1881,56.9053,57.1174,47100.0
2008-03-07 13:30:00,64.61,64.63,64.1,64.1,105300.0,57.0998,57.1174,56.649,56.649,105300.0
2008-03-07 14:00:00,64.1,64.27,63.8,63.81,99900.0,56.649,56.7993,56.3839,56.3928,99900.0
2008-03-07 14:30:00,63.83,64.09,63.75,64.08,140100.0,56.4104,56.6402,56.3397,56.6314,140100.0
2008-03-07 15:00:00,64.08,64.29,63.82,63.93,222300.0,56.6314,56.817,56.4016,56.4988,222300.0
2008-03-07 15:30:00,63.95,64.14,63.44,63.52,288900.0,56.5165,56.6844,56.0658,56.1365,288900.0
2008-03-10 09:30:00,63.67,63.67,62.66,63.0,331000.0,56.269,56.269,55.3764,55.6769,331000.0
2008-03-10 10:00:00,62.99,63.33,62.91,63.03,258000.0,55.6681,55.9686,55.5974,55.7034,258000.0
2008-03-10 10:30:00,63.01,63.74,62.91,63.62,390300.0,55.6857,56.3309,55.5974,56.2248,390300.0
2008-03-10 11:00:00,63.6,63.73,63.05,63.14,145400.0,56.2072,56.3221,55.7211,55.8006,145400.0
2008-03-10 11:30:00,63.15,63.15,62.82,62.98,104300.0,55.8095,55.8095,55.5178,55.6592,104300.0
2008-03-10 12:00:00,62.94,63.44,62.83,63.22,93900.0,55.6239,56.0658,55.5267,55.8713,93900.0
2008-03-10 12:30:00,63.18,63.44,62.92,62.92,87100.0,55.836,56.0658,55.6062,55.6062,87100.0
2008-03-10 13:00:00,62.93,63.19,62.9,63.02,128700.0,55.615,55.8448,55.5885,55.6946,128700.0
2008-03-10 13:30:00,63.0,63.02,62.51,62.51,111100.0,55.6769,55.6946,55.2439,55.2439,111100.0
2008-03-10 14:00:00,62.51,62.68,62.37,62.66,148300.0,55.2439,55.3941,55.1201,55.3764,148300.0
2008-03-10 14:30:00,62.63,62.97,62.59,62.71,121400.0,55.3499,55.6504,55.3146,55.4206,121400.0
2008-03-10 15:00:00,62.67,63.03,62.61,62.87,130600.0,55.3853,55.7034,55.3322,55.562,130600.0
2008-03-10 15:30:00,62.86,62.87,62.68,62.81,285900.0,55.5532,55.562,55.3941,55.509,285900.0
2008-03-11 09:30:00,53.49,53.49,48.5,50.9,2507700.0,47.2723,47.2723,42.8624,44.9834,2507700.0
2008-03-11 10:00:00,50.86,51.05,49.6,49.83,1026900.0,44.9481,45.116,43.8345,44.0378,1026900.0
2008-03-11 10:30:00,49.82,50.67,49.6,50.25,782800.0,44.0289,44.7801,43.8345,44.409,782800.0
2008-03-11 11:00:00,50.28,50.4,48.65,49.13,815800.0,44.4355,44.5415,42.9949,43.4192,815800.0
2008-03-11 11:30:00,49.13,49.34,48.2,48.3,675900.0,43.4192,43.6047,42.5973,42.6856,675900.0
2008-03-11 12:00:00,48.3,48.88,48.14,48.26,581900.0,42.6856,43.1982,42.5442,42.6503,581900.0
2008-03-11 12:30:00,48.25,48.28,47.34,47.59,573100.0,42.6414,42.668,41.8372,42.0582,573100.0
2008-03-11 13:00:00,47.58,47.68,46.7,46.77,811600.0,42.0493,42.1377,41.2716,41.3335,811600.0
2008-03-11 13:30:00,46.77,46.89,44.8,44.93,2048000.0,41.3335,41.4395,39.5925,39.7074,2048000.0
2008-03-11 14:00:00,44.9,45.43,43.65,44.28,2658600.0,39.6808,40.1492,38.5761,39.1329,2658600.0
2008-03-11 14:30:00,44.27,45.62,43.4,43.89,2484300.0,39.1241,40.3172,38.3552,38.7882,2484300.0
2008-03-11 15:00:00,43.92,44.33,42.85,43.51,1865100.0,38.8148,39.1771,37.8691,38.4524,1865100.0
2008-03-11 15:30:00,43.51,47.21,43.04,47.21,6297000.0,38.4524,41.7223,38.0371,41.7223,6297000.0
2008-03-12 09:30:00,36.12,36.99,34.25,34.69,9617600.0,31.9214,32.6903,30.2688,30.6577,9617600.0
2008-03-12 10:00:00,34.7,34.98,33.45,34.8,7342300.0,30.6665,30.9139,29.5618,30.7549,7342300.0
2008-03-12 10:30:00,34.78,34.85,34.11,34.48,2994300.0,30.7372,30.7991,30.1451,30.4721,2994300.0
2008-03-12 11:00:00,34.49,35.27,34.31,35.22,2761400.0,30.4809,31.1702,30.3218,31.126,2761400.0
2008-03-12 11:30:00,35.22,35.28,34.28,34.58,1612300.0,31.126,31.1791,30.2953,30.5604,1612300.0
2008-03-12 12:00:00,34.59,36.18,34.58,35.94,3831000.0,30.5693,31.9745,30.5604,31.7624,3831000.0
2008-03-12 12:30:00,35.9,35.97,35.38,35.74,1952500.0,31.727,31.7889,31.2674,31.5856,1952500.0
2008-03-12 13:00:00,35.74,37.56,35.6,36.97,3980900.0,31.5856,33.194,31.4619,32.6726,3980900.0
2008-03-12 13:30:00,36.96,39.34,36.96,38.58,7364500.0,32.6638,34.7671,32.6638,34.0955,7364500.0
2008-03-12 14:00:00,38.55,41.0,38.52,41.0,7087600.0,34.069,36.2342,34.0425,36.2342,7087600.0
2008-03-12 14:30:00,40.99,41.5,40.0,40.12,5388800.0,36.2253,36.6761,35.3504,35.4565,5388800.0
2008-03-12 15:00:00,40.15,40.7,39.62,40.35,3572800.0,35.483,35.9691,35.0146,35.6597,3572800.0
2008-03-12 15:30:00,40.35,41.0,39.6,40.89,3648200.0,35.6597,36.2342,34.9969,36.137,3648200.0
2008-03-13 09:30:00,41.18,43.09,41.15,42.96,4569200.0,36.3933,38.0812,36.3667,37.9664,4569200.0
2008-03-13 10:00:00,42.93,44.68,42.65,43.8,3612200.0,37.9398,39.4864,37.6924,38.7087,3612200.0
2008-03-13 10:30:00,43.81,44.22,43.41,44.15,2200500.0,38.7175,39.0799,38.364,39.018,2200500.0
2008-03-13 11:00:00,44.13,45.29,44.11,45.05,2161100.0,39.0004,40.0255,38.9827,39.8134,2161100.0
2008-03-13 11:30:00,45.05,45.8,44.27,45.37,1446700.0,39.8134,40.4762,39.1241,40.0962,1446700.0
2008-03-13 12:00:00,45.38,46.4,45.14,45.27,1702600.0,40.1051,41.0065,39.8929,40.0078,1702600.0
2008-03-13 12:30:00,45.27,45.64,44.8,45.25,1065900.0,40.0078,40.3348,39.5925,39.9902,1065900.0
2008-03-13 13:00:00,45.23,45.41,44.55,44.7,981900.0,39.9725,40.1316,39.3715,39.5041,981900.0
2008-03-13 13:30:00,44.7,44.85,44.22,44.4,1553500.0,39.5041,39.6367,39.0799,39.239,1553500.0
2008-03-13 14:00:00,44.4,44.7,43.77,44.51,1525500.0,39.239,39.5041,38.6822,39.3362,1525500.0
2008-03-13 14:30:00,44.5,44.98,44.4,44.65,936500.0,39.3273,39.7515,39.239,39.4599,936500.0
2008-03-13 15:00:00,44.65,45.11,44.3,44.76,1047300.0,39.4599,39.8664,39.1506,39.5571,1047300.0
2008-03-13 15:30:00,44.77,45.32,44.58,44.75,1858600.0,39.566,40.052,39.398,39.5483,1858600.0
2008-03-14 09:30:00,45.84,45.97,44.24,44.26,1438100.0,40.5116,40.6265,39.0976,39.1152,1438100.0
2008-03-14 10:00:00,44.25,44.61,43.83,44.34,1031300.0,39.1064,39.4246,38.7352,39.1859,1031300.0
2008-03-14 10:30:00,44.34,44.43,43.75,44.3,728600.0,39.1859,39.2655,38.6645,39.1506,728600.0
2008-03-14 11:00:00,44.29,44.86,44.21,44.26,671100.0,39.1418,39.6455,39.0711,39.1152,671100.0
2008-03-14 11:30:00,44.27,44.99,44.25,44.41,632300.0,39.1241,39.7604,39.1064,39.2478,632300.0
2008-03-14 12:00:00,44.42,44.88,44.36,44.8,437000.0,39.2566,39.6632,39.2036,39.5925,437000.0
2008-03-14 12:30:00,44.8,44.87,44.52,44.71,397900.0,39.5925,39.6543,39.345,39.5129,397900.0
2008-03-14 13:00:00,44.71,44.71,44.03,44.25,473000.0,39.5129,39.5129,38.912,39.1064,473000.0
2008-03-14 13:30:00,44.24,44.39,44.0,44.0,349500.0,39.0976,39.2301,38.8855,38.8855,349500.0
2008-03-14 14:00:00,44.0,44.01,43.19,43.29,696700.0,38.8855,38.8943,38.1696,38.258,696700.0
2008-03-14 14:30:00,43.29,43.68,43.26,43.54,475700.0,38.258,38.6027,38.2315,38.4789,475700.0
2008-03-14 15:00:00,43.53,44.45,43.39,44.37,665500.0,38.4701,39.2832,38.3464,39.2125,665500.0
2008-03-14 15:30:00,44.38,44.46,43.75,44.0,1265600.0,39.2213,39.292,38.6645,38.8855,1265600.0
2008-03-17 09:30:00,42.28,46.31,42.28,45.19,1581900.0,37.3654,40.9269,37.3654,39.9371,1581900.0
2008-03-17 10:00:00,45.22,46.96,45.22,46.79,864000.0,39.9636,41.5014,39.9636,41.3512,864000.0
2008-03-17 10:30:00,46.79,47.33,46.63,47.12,847200.0,41.3512,41.8284,41.2098,41.6428,847200.0
2008-03-17 11:00:00,47.16,47.28,46.0,46.2,560800.0,41.6781,41.7842,40.653,40.8297,560800.0
2008-03-17 11:30:00,46.18,46.2,45.59,45.83,286000.0,40.8121,40.8297,40.2906,40.5027,286000.0
2008-03-17 12:00:00,45.83,45.83,45.33,45.56,292800.0,40.5027,40.5027,40.0609,40.2641,292800.0
2008-03-17 12:30:00,45.57,45.75,45.14,45.35,213800.0,40.273,40.432,39.8929,40.0785,213800.0
2008-03-17 13:00:00,45.36,45.49,44.97,45.13,282500.0,40.0874,40.2023,39.7427,39.8841,282500.0
2008-03-17 13:30:00,45.11,45.54,44.8,45.35,430400.0,39.8664,40.2465,39.5925,40.0785,430400.0
2008-03-17 14:00:00,45.36,45.36,44.96,45.05,376900.0,40.0874,40.0874,39.7339,39.8134,376900.0
2008-03-17 14:30:00,45.04,45.45,45.03,45.22,369200.0,39.8046,40.1669,39.7957,39.9636,369200.0
2008-03-17 15:00:00,45.2,45.58,45.1,45.54,420200.0,39.946,40.2818,39.8576,40.2465,420200.0
2008-03-17 15:30:00,45.55,45.97,45.47,45.64,713300.0,40.2553,40.6265,40.1846,40.3348,713300.0
2008-03-18 09:30:00,45.95,46.47,43.6,44.06,1137900.0,40.6088,41.0683,38.532,38.9385,1137900.0
2008-03-18 10:00:00,44.05,44.78,43.71,44.75,868900.0,38.9296,39.5748,38.6292,39.5483,868900.0
2008-03-18 10:30:00,44.75,44.81,44.03,44.47,764900.0,39.5483,39.6013,38.912,39.3008,764900.0
2008-03-18 11:00:00,44.48,44.65,43.84,44.19,566200.0,39.3097,39.4599,38.7441,39.0534,566200.0
2008-03-18 11:30:00,44.19,45.16,44.03,45.11,581400.0,39.0534,39.9106,38.912,39.8664,581400.0
2008-03-18 12:00:00,45.11,45.19,44.76,44.82,326600.0,39.8664,39.9371,39.5571,39.6101,326600.0
2008-03-18 12:30:00,44.83,44.83,44.34,44.37,328900.0,39.619,39.619,39.1859,39.2125,328900.0
2008-03-18 13:00:00,44.38,44.75,44.32,44.51,265800.0,39.2213,39.5483,39.1683,39.3362,265800.0
2008-03-18 13:30:00,44.52,44.54,44.19,44.48,313000.0,39.345,39.3627,39.0534,39.3097,313000.0
2008-03-18 14:00:00,44.47,44.73,44.25,44.62,572300.0,39.3008,39.5306,39.1064,39.4334,572300.0
2008-03-18 14:30:00,44.62,44.64,44.12,44.4,697900.0,39.4334,39.4511,38.9915,39.239,697900.0
2008-03-18 15:00:00,44.41,44.53,44.31,44.31,516200.0,39.2478,39.3539,39.1594,39.1594,516200.0
2008-03-18 15:30:00,44.31,44.51,44.12,44.13,905200.0,39.1594,39.3362,38.9915,39.0004,905200.0
2008-03-19 09:30:00,44.46,45.73,43.92,45.61,858100.0,39.292,40.4144,38.8148,40.3083,858100.0
2008-03-19 10:00:00,45.61,47.35,45.58,47.05,1018900.0,40.3083,41.8461,40.2818,41.5809,1018900.0
2008-03-19 10:30:00,47.05,47.08,46.06,46.68,528200.0,41.5809,41.6074,40.706,41.2539,528200.0
2008-03-19 11:00:00,46.67,46.95,46.51,46.65,239100.0,41.2451,41.4926,41.1037,41.2274,239100.0
2008-03-19 11:30:00,46.65,47.05,46.65,47.01,252800.0,41.2274,41.5809,41.2274,41.5456,252800.0
2008-03-19 12:00:00,47.02,47.13,46.55,46.63,298700.0,41.5544,41.6516,41.1391,41.2098,298700.0
2008-03-19 12:30:00,46.6,46.67,46.05,46.05,274200.0,41.1832,41.2451,40.6972,40.6972,274200.0
2008-03-19 13:00:00,46.06,46.43,45.93,46.21,249900.0,40.706,41.033,40.5911,40.8386,249900.0
2008-03-19 13:30:00,46.21,46.51,45.92,45.99,362500.0,40.8386,41.1037,40.5823,40.6441,362500.0
2008-03-19 14:00:00,45.97,45.97,45.47,45.57,232900.0,40.6265,40.6265,40.1846,40.273,232900.0
2008-03-19 14:30:00,45.58,46.12,45.28,46.05,288100.0,40.2818,40.759,40.0167,40.6972,288100.0
2008-03-19 15:00:00,46.04,46.17,45.67,45.95,405100.0,40.6883,40.8032,40.3613,40.6088,405100.0
2008-03-19 15:30:00,45.94,46.25,45.86,45.92,697100.0,40.6,40.8739,40.5293,40.5823,697100.0
2008-03-20 09:30:00,46.49,46.5,44.83,45.47,738100.0,41.086,41.0949,39.619,40.1846,738100.0
2008-03-20 10:00:00,45.45,45.66,45.01,45.07,302200.0,40.1669,40.3525,39.7781,39.8311,302200.0
2008-03-20 10:30:00,45.05,45.26,44.82,45.01,384200.0,39.8134,39.999,39.6101,39.7781,384200.0
2008-03-20 11:00:00,45.0,45.25,44.9,45.01,218800.0,39.7692,39.9902,39.6808,39.7781,218800.0
2008-03-20 11:30:00,45.03,45.25,44.89,45.13,166800.0,39.7957,39.9902,39.672,39.8841,166800.0
2008-03-20 12:00:00,45.13,45.15,44.99,45.1,148600.0,39.8841,39.9018,39.7604,39.8576,148600.0
2008-03-20 12:30:00,45.1,45.25,45.01,45.1,130000.0,39.8576,39.9902,39.7781,39.8576,130000.0
2008-03-20 13:00:00,45.08,45.38,45.05,45.38,107500.0,39.8399,40.1051,39.8134,40.1051,107500.0
2008-03-20 13:30:00,45.37,45.71,45.24,45.71,204800.0,40.0962,40.3967,39.9813,40.3967,204800.0
2008-03-20 14:00:00,45.71,46.16,45.49,45.72,253200.0,40.3967,40.7944,40.2023,40.4055,253200.0
2008-03-20 14:30:00,45.69,46.1,45.69,46.03,221300.0,40.379,40.7414,40.379,40.6795,221300.0
2008-03-20 15:00:00,46.05,46.33,45.85,45.86,261800.0,40.6972,40.9446,40.5204,40.5293,261800.0
2008-03-20 15:30:00,45.86,46.11,45.77,45.89,418800.0,40.5293,40.7502,40.4497,40.5558,418800.0
2008-03-24 09:30:00,45.94,46.6,45.33,45.76,323600.0,40.6,41.1832,40.0609,40.4409,323600.0
2008-03-24 10:00:00,45.53,45.85,45.31,45.73,226100.0,40.2376,40.5204,40.0432,40.4144,226100.0
2008-03-24 10:30:00,45.73,46.08,45.58,45.92,252000.0,40.4144,40.7237,40.2818,40.5823,252000.0
2008-03-24 11:00:00,45.98,46.68,45.97,46.16,254500.0,40.6353,41.2539,40.6265,40.7944,254500.0
2008-03-24 11:30:00,46.17,46.79,46.05,46.79,161100.0,40.8032,41.3512,40.6972,41.3512,161100.0
2008-03-24 12:00:00,46.8,46.97,46.56,46.69,162500.0,41.36,41.5102,41.1479,41.2628,162500.0
2008-03-24 12:30:00,46.69,46.85,46.54,46.7,99200.0,41.2628,41.4042,41.1302,41.2716,99200.0
2008-03-24 13:00:00,46.7,46.96,46.7,46.9,91200.0,41.2716,41.5014,41.2716,41.4484,91200.0
2008-03-24 13:30:00,46.9,47.0,46.88,46.96,123400.0,41.4484,41.5367,41.4307,41.5014,123400.0
2008-03-24 14:00:00,46.94,47.65,46.91,47.37,256200.0,41.4837,42.1112,41.4572,41.8637,256200.0
2008-03-24 14:30:00,47.38,47.42,46.89,46.94,212800.0,41.8726,41.9079,41.4395,41.4837,212800.0
2008-03-24 15:00:00,46.94,47.39,46.76,47.26,245100.0,41.4837,41.8814,41.3246,41.7665,245100.0
2008-03-24 15:30:00,47.25,47.3,46.99,47.21,410100.0,41.7577,41.8019,41.5279,41.7223,410100.0
2008-03-25 09:30:00,47.0,47.1,46.26,46.7,294600.0,41.5367,41.6251,40.8828,41.2716,294600.0
2008-03-25 10:00:00,46.68,46.88,45.99,46.14,308600.0,41.2539,41.4307,40.6441,40.7767,308600.0
2008-03-25 10:30:00,46.17,46.32,46.05,46.3,214000.0,40.8032,40.9358,40.6972,40.9181,214000.0
2008-03-25 11:00:00,46.28,46.55,46.27,46.42,239500.0,40.9004,41.1391,40.8916,41.0242,239500.0
2008-03-25 11:30:00,46.42,46.6,46.41,46.57,150000.0,41.0242,41.1832,41.0153,41.1567,150000.0
2008-03-25 12:00:00,46.56,46.79,46.49,46.73,176400.0,41.1479,41.3512,41.086,41.2981,176400.0
2008-03-25 12:30:00,46.71,46.9,46.64,46.85,224400.0,41.2805,41.4484,41.2186,41.4042,224400.0
2008-03-25 13:00:00,46.86,47.19,46.86,47.03,251600.0,41.413,41.7047,41.413,41.5633,251600.0
2008-03-25 13:30:00,47.02,47.14,46.91,47.08,241500.0,41.5544,41.6605,41.4572,41.6074,241500.0
2008-03-25 14:00:00,47.09,47.41,47.06,47.37,217500.0,41.6163,41.8991,41.5898,41.8637,217500.0
2008-03-25 14:30:00,47.38,47.51,47.24,47.49,194300.0,41.8726,41.9875,41.7488,41.9698,194300.0
2008-03-25 15:00:00,47.5,47.91,47.44,47.9,278800.0,41.9786,42.341,41.9256,42.3321,278800.0
2008-03-25 15:30:00,47.91,47.94,47.56,47.67,478600.0,42.341,42.3675,42.0316,42.1289,478600.0
2008-03-26 09:30:00,47.01,47.73,46.34,46.7,361300.0,41.5456,42.1819,40.9535,41.2716,361300.0
2008-03-26 10:00:00,46.65,46.74,46.31,46.62,333600.0,41.2274,41.307,40.9269,41.2009,333600.0
2008-03-26 10:30:00,46.63,46.95,46.52,46.54,190200.0,41.2098,41.4926,41.1125,41.1302,190200.0
2008-03-26 11:00:00,46.56,47.06,46.56,47.03,205800.0,41.1479,41.5898,41.1479,41.5633,205800.0
2008-03-26 11:30:00,47.03,47.1,46.94,47.01,164300.0,41.5633,41.6251,41.4837,41.5456,164300.0
2008-03-26 12:00:00,47.03,47.07,46.94,46.94,205700.0,41.5633,41.5986,41.4837,41.4837,205700.0
2008-03-26 12:30:00,46.96,47.17,46.94,47.08,88500.0,41.5014,41.687,41.4837,41.6074,88500.0
2008-03-26 13:00:00,47.08,47.11,46.76,46.89,127300.0,41.6074,41.634,41.3246,41.4395,127300.0
2008-03-26 13:30:00,46.89,46.96,46.75,46.86,105300.0,41.4395,41.5014,41.3158,41.413,105300.0
2008-03-26 14:00:00,46.86,46.88,46.7,46.82,131000.0,41.413,41.4307,41.2716,41.3777,131000.0
2008-03-26 14:30:00,46.82,46.91,46.73,46.91,142900.0,41.3777,41.4572,41.2981,41.4572,142900.0
2008-03-26 15:00:00,46.91,47.03,46.66,46.73,172500.0,41.4572,41.5633,41.2363,41.2981,172500.0
2008-03-26 15:30:00,46.74,46.79,46.62,46.7,330900.0,41.307,41.3512,41.2009,41.2716,330900.0
2008-03-27 09:30:00,46.7,47.16,46.47,46.67,392100.0,41.2716,41.6781,41.0683,41.2451,392100.0
2008-03-27 10:00:00,46.69,46.75,46.35,46.5,333400.0,41.2628,41.3158,40.9623,41.0949,333400.0
2008-03-27 10:30:00,46.51,46.8,46.39,46.53,174100.0,41.1037,41.36,40.9976,41.1214,174100.0
2008-03-27 11:00:00,46.53,46.64,46.4,46.63,226500.0,41.1214,41.2186,41.0065,41.2098,226500.0
2008-03-27 11:30:00,46.65,47.07,46.59,46.88,202200.0,41.2274,41.5986,41.1744,41.4307,202200.0
2008-03-27 12:00:00,46.88,47.09,46.88,47.01,170000.0,41.4307,41.6163,41.4307,41.5456,170000.0
2008-03-27 12:30:00,47.0,47.03,46.87,47.01,170100.0,41.5367,41.5633,41.4219,41.5456,170100.0
2008-03-27 13:00:00,47.01,47.01,46.83,46.94,130900.0,41.5456,41.5456,41.3865,41.4837,130900.0
2008-03-27 13:30:00,46.92,46.93,46.73,46.81,125100.0,41.466,41.4749,41.2981,41.3688,125100.0
2008-03-27 14:00:00,46.8,46.82,46.55,46.7,180000.0,41.36,41.3777,41.1391,41.2716,180000.0
2008-03-27 14:30:00,46.72,46.87,46.7,46.77,136800.0,41.2893,41.4219,41.2716,41.3335,136800.0
2008-03-27 15:00:00,46.76,46.81,46.52,46.59,120300.0,41.3246,41.3688,41.1125,41.1744,120300.0
2008-03-27 15:30:00,46.58,46.84,46.56,46.65,273900.0,41.1656,41.3953,41.1479,41.2274,273900.0
2008-03-28 09:30:00,46.01,46.4,45.76,45.99,269700.0,40.6618,41.0065,40.4409,40.6441,269700.0
2008-03-28 10:00:00,45.99,46.55,45.96,46.48,195700.0,40.6441,41.1391,40.6176,41.0772,195700.0
2008-03-28 10:30:00,46.48,46.54,46.07,46.09,198500.0,41.0772,41.1302,40.7148,40.7325,198500.0
2008-03-28 11:00:00,46.09,46.27,46.04,46.09,256000.0,40.7325,40.8916,40.6883,40.7325,256000.0
2008-03-28 11:30:00,46.1,46.15,46.08,46.14,135100.0,40.7414,40.7855,40.7237,40.7767,135100.0
2008-03-28 12:00:00,46.14,46.3,46.11,46.27,114200.0,40.7767,40.9181,40.7502,40.8916,114200.0
2008-03-28 12:30:00,46.28,46.28,46.03,46.12,113600.0,40.9004,40.9004,40.6795,40.759,113600.0
2008-03-28 13:00:00,46.11,46.22,46.09,46.1,94800.0,40.7502,40.8474,40.7325,40.7414,94800.0
2008-03-28 13:30:00,46.11,46.14,46.0,46.05,166700.0,40.7502,40.7767,40.653,40.6972,166700.0
2008-03-28 14:00:00,46.06,46.15,46.04,46.08,148000.0,40.706,40.7855,40.6883,40.7237,148000.0
2008-03-28 14:30:00,46.1,46.1,45.65,45.78,169500.0,40.7414,40.7414,40.3437,40.4586,169500.0
2008-03-28 15:00:00,45.79,45.8,45.5,45.67,212900.0,40.4674,40.4762,40.2111,40.3613,212900.0
2008-03-28 15:30:00,45.69,45.73,45.21,45.32,354700.0,40.379,40.4144,39.9548,40.052,354700.0
2008-03-31 09:30:00,45.53,46.3,45.53,45.8,263400.0,40.2376,40.9181,40.2376,40.4762,263400.0
2008-03-31 10:00:00,45.84,46.4,45.81,46.06,255500.0,40.5116,41.0065,40.4851,40.706,255500.0
2008-03-31 10:30:00,46.06,46.06,45.43,45.47,238800.0,40.706,40.706,40.1492,40.1846,238800.0
2008-03-31 11:00:00,45.46,45.56,45.21,45.54,184100.0,40.1758,40.2641,39.9548,40.2465,184100.0
2008-03-31 11:30:00,45.54,45.62,45.45,45.54,96000.0,40.2465,40.3172,40.1669,40.2465,96000.0
2008-03-31 12:00:00,45.52,45.74,45.45,45.68,91100.0,40.2288,40.4232,40.1669,40.3702,91100.0
2008-03-31 12:30:00,45.66,45.87,45.64,45.76,111100.0,40.3525,40.5381,40.3348,40.4409,111100.0
2008-03-31 13:00:00,45.75,45.87,45.7,45.75,101900.0,40.432,40.5381,40.3879,40.432,101900.0
2008-03-31 13:30:00,45.75,45.83,45.68,45.68,101300.0,40.432,40.5027,40.3702,40.3702,101300.0
2008-03-31 14:00:00,45.68,45.73,45.2,45.21,224800.0,40.3702,40.4144,39.946,39.9548,224800.0
2008-03-31 14:30:00,45.22,45.47,45.15,45.22,232200.0,39.9636,40.1846,39.9018,39.9636,232200.0
2008-03-31 15:00:00,45.23,45.47,45.07,45.08,263600.0,39.9725,40.1846,39.8311,39.8399,263600.0
2008-03-31 15:30:00,45.08,45.24,44.86,44.91,573100.0,39.8399,39.9813,39.6455,39.6897,573100.0
2008-04-01 09:00:00,45.5,45.5,45.5,45.5,200.0,40.2111,40.2111,40.2111,40.2111,200.0
2008-04-01 09:30:00,45.6,45.89,44.95,45.5,317900.0,40.2995,40.5558,39.725,40.2111,317900.0
2008-04-01 10:00:00,45.5,45.64,45.13,45.45,367500.0,40.2111,40.3348,39.8841,40.1669,367500.0
2008-04-01 10:30:00,45.47,46.0,45.45,45.92,300200.0,40.1846,40.653,40.1669,40.5823,300200.0
2008-04-01 11:00:00,45.92,45.92,45.54,45.6,217400.0,40.5823,40.5823,40.2465,40.2995,217400.0
2008-04-01 11:30:00,45.59,46.0,45.55,45.89,180100.0,40.2906,40.653,40.2553,40.5558,180100.0
2008-04-01 12:00:00,45.92,46.07,45.86,46.05,228600.0,40.5823,40.7148,40.5293,40.6972,228600.0
2008-04-01 12:30:00,46.04,46.1,46.0,46.06,135100.0,40.6883,40.7414,40.653,40.706,135100.0
2008-04-01 13:00:00,46.05,46.75,46.01,46.51,179900.0,40.6972,41.3158,40.6618,41.1037,179900.0
2008-04-01 13:30:00,46.51,46.77,46.5,46.76,183700.0,41.1037,41.3335,41.0949,41.3246,183700.0
2008-04-01 14:00:00,46.77,46.77,46.49,46.49,107100.0,41.3335,41.3335,41.086,41.086,107100.0
2008-04-01 14:30:00,46.49,46.65,46.4,46.51,123400.0,41.086,41.2274,41.0065,41.1037,123400.0
2008-04-01 15:00:00,46.48,46.7,46.46,46.63,115300.0,41.0772,41.2716,41.0595,41.2098,115300.0
2008-04-01 15:30:00,46.63,46.96,46.56,46.88,365600.0,41.2098,41.5014,41.1479,41.4307,365600.0
2008-04-02 09:30:00,47.0,47.0,45.81,46.41,314300.0,41.5367,41.5367,40.4851,41.0153,314300.0
2008-04-02 10:00:00,46.41,46.47,45.92,46.04,166700.0,41.0153,41.0683,40.5823,40.6883,166700.0
2008-04-02 10:30:00,46.06,46.22,45.83,46.16,219000.0,40.706,40.8474,40.5027,40.7944,219000.0
2008-04-02 11:00:00,46.16,46.35,46.04,46.32,112800.0,40.7944,40.9623,40.6883,40.9358,112800.0
2008-04-02 11:30:00,46.33,46.5,46.3,46.49,129300.0,40.9446,41.0949,40.9181,41.086,129300.0
2008-04-02 12:00:00,46.49,46.54,46.39,46.45,79300.0,41.086,41.1302,40.9976,41.0507,79300.0
2008-04-02 12:30:00,46.45,46.46,46.23,46.41,111700.0,41.0507,41.0595,40.8562,41.0153,111700.0
2008-04-02 13:00:00,46.41,46.45,46.03,46.05,55700.0,41.0153,41.0507,40.6795,40.6972,55700.0
2008-04-02 13:30:00,46.03,46.22,46.02,46.13,63900.0,40.6795,40.8474,40.6707,40.7679,63900.0
2008-04-02 14:00:00,46.14,46.28,46.1,46.25,101500.0,40.7767,40.9004,40.7414,40.8739,101500.0
2008-04-02 14:30:00,46.24,46.25,45.89,45.96,179700.0,40.8651,40.8739,40.5558,40.6176,179700.0
2008-04-02 15:00:00,45.95,46.04,45.82,45.89,226200.0,40.6088,40.6883,40.4939,40.5558,226200.0
2008-04-02 15:30:00,45.89,46.04,45.72,46.0,306900.0,40.5558,40.6883,40.4055,40.653,306900.0
2008-04-03 09:30:00,45.71,46.38,45.5,46.38,176600.0,40.3967,40.9888,40.2111,40.9888,176600.0
2008-04-03 10:00:00,46.37,46.41,45.53,45.6,135700.0,40.98,41.0153,40.2376,40.2995,135700.0
2008-04-03 10:30:00,45.58,45.82,45.45,45.65,135600.0,40.2818,40.4939,40.1669,40.3437,135600.0
2008-04-03 11:00:00,45.66,45.78,45.54,45.75,89800.0,40.3525,40.4586,40.2465,40.432,89800.0
2008-04-03 11:30:00,45.77,45.84,45.69,45.81,91300.0,40.4497,40.5116,40.379,40.4851,91300.0
2008-04-03 12:00:00,45.81,45.85,45.65,45.7,76400.0,40.4851,40.5204,40.3437,40.3879,76400.0
2008-04-03 12:30:00,45.69,45.72,45.53,45.55,106200.0,40.379,40.4055,40.2376,40.2553,106200.0
2008-04-03 13:00:00,45.55,45.57,45.0,45.08,268300.0,40.2553,40.273,39.7692,39.8399,268300.0
2008-04-03 13:30:00,45.06,45.38,44.8,45.3,335200.0,39.8222,40.1051,39.5925,40.0343,335200.0
2008-04-03 14:00:00,45.28,45.39,45.25,45.33,268700.0,40.0167,40.1139,39.9902,40.0609,268700.0
2008-04-03 14:30:00,45.33,45.35,45.15,45.18,139900.0,40.0609,40.0785,39.9018,39.9283,139900.0
2008-04-03 15:00:00,45.18,45.22,45.07,45.09,235600.0,39.9283,39.9636,39.8311,39.8488,235600.0
2008-04-03 15:30:00,45.09,45.12,44.31,44.45,747400.0,39.8488,39.8753,39.1594,39.2832,747400.0
2008-04-04 09:30:00,44.6,44.6,43.62,43.89,544000.0,39.4157,39.4157,38.5496,38.7882,544000.0
2008-04-04 10:00:00,43.88,44.27,43.88,44.15,260700.0,38.7794,39.1241,38.7794,39.018,260700.0
2008-04-04 10:30:00,44.15,44.55,44.1,44.55,222300.0,39.018,39.3715,38.9738,39.3715,222300.0
2008-04-04 11:00:00,44.53,44.65,44.32,44.51,227500.0,39.3539,39.4599,39.1683,39.3362,227500.0
2008-04-04 11:30:00,44.52,44.61,44.46,44.53,119100.0,39.345,39.4246,39.292,39.3539,119100.0
2008-04-04 12:00:00,44.56,44.78,44.19,44.65,168700.0,39.3804,39.5748,39.0534,39.4599,168700.0
2008-04-04 12:30:00,44.65,44.87,44.57,44.62,186600.0,39.4599,39.6543,39.3892,39.4334,186600.0
2008-04-04 13:00:00,44.62,44.63,44.4,44.54,157100.0,39.4334,39.4422,39.239,39.3627,157100.0
2008-04-04 13:30:00,44.54,44.55,44.4,44.47,92700.0,39.3627,39.3715,39.239,39.3008,92700.0
2008-04-04 14:00:00,44.46,44.52,44.41,44.42,78900.0,39.292,39.345,39.2478,39.2566,78900.0
2008-04-04 14:30:00,44.41,44.53,44.4,44.44,101000.0,39.2478,39.3539,39.239,39.2743,101000.0
2008-04-04 15:00:00,44.45,44.45,44.27,44.27,111800.0,39.2832,39.2832,39.1241,39.1241,111800.0
2008-04-04 15:30:00,44.26,44.37,43.99,44.18,327600.0,39.1152,39.2125,38.8766,39.0445,327600.0
2008-04-07 09:30:00,44.12,44.4,43.76,43.82,252600.0,38.9915,39.239,38.6734,38.7264,252600.0
2008-04-07 10:00:00,43.83,43.84,43.6,43.61,310400.0,38.7352,38.7441,38.532,38.5408,310400.0
2008-04-07 10:30:00,43.61,43.67,43.53,43.65,182200.0,38.5408,38.5938,38.4701,38.5761,182200.0
2008-04-07 11:00:00,43.66,43.88,43.66,43.7,112900.0,38.585,38.7794,38.585,38.6203,112900.0
2008-04-07 11:30:00,43.7,43.81,43.66,43.69,144600.0,38.6203,38.7175,38.585,38.6115,144600.0
2008-04-07 12:00:00,43.69,43.84,43.68,43.82,109800.0,38.6115,38.7441,38.6027,38.7264,109800.0
2008-04-07 12:30:00,43.82,43.93,43.79,43.81,166800.0,38.7264,38.8236,38.6999,38.7175,166800.0
2008-04-07 13:00:00,43.81,43.9,43.77,43.84,120300.0,38.7175,38.7971,38.6822,38.7441,120300.0
2008-04-07 13:30:00,43.82,43.85,43.75,43.77,90300.0,38.7264,38.7529,38.6645,38.6822,90300.0
2008-04-07 14:00:00,43.77,43.81,43.55,43.55,137200.0,38.6822,38.7175,38.4878,38.4878,137200.0
2008-04-07 14:30:00,43.55,43.57,43.36,43.38,175300.0,38.4878,38.5054,38.3199,38.3375,175300.0
2008-04-07 15:00:00,43.36,43.51,43.32,43.4,153500.0,38.3199,38.4524,38.2845,38.3552,153500.0
2008-04-07 15:30:00,43.42,43.43,43.01,43.23,436600.0,38.3729,38.3817,38.0105,38.205,436600.0
2008-04-08 09:30:00,43.5,45.3,43.5,45.3,769200.0,38.4436,40.0343,38.4436,40.0343,769200.0
2008-04-08 10:00:00,45.28,45.56,44.56,44.83,465900.0,40.0167,40.2641,39.3804,39.619,465900.0
2008-04-08 10:30:00,44.82,45.68,44.77,45.48,371700.0,39.6101,40.3702,39.566,40.1934,371700.0
2008-04-08 11:00:00,45.48,45.74,45.15,45.62,196200.0,40.1934,40.4232,39.9018,40.3172,196200.0
2008-04-08 11:30:00,45.62,45.7,45.31,45.43,147100.0,40.3172,40.3879,40.0432,40.1492,147100.0
2008-04-08 12:00:00,45.38,45.44,45.03,45.29,131700.0,40.1051,40.1581,39.7957,40.0255,131700.0
2008-04-08 12:30:00,45.29,45.31,45.0,45.08,118700.0,40.0255,40.0432,39.7692,39.8399,118700.0
2008-04-08 13:00:00,45.09,45.26,45.01,45.24,137600.0,39.8488,39.999,39.7781,39.9813,137600.0
2008-04-08 13:30:00,45.22,45.24,45.06,45.11,77300.0,39.9636,39.9813,39.8222,39.8664,77300.0
2008-04-08 14:00:00,45.08,45.15,44.94,45.04,135500.0,39.8399,39.9018,39.7162,39.8046,135500.0
2008-04-08 14:30:00,45.01,45.15,44.97,45.03,153400.0,39.7781,39.9018,39.7427,39.7957,153400.0
2008-04-08 15:00:00,45.03,45.04,44.8,44.89,224300.0,39.7957,39.8046,39.5925,39.672,224300.0
2008-04-08 15:30:00,44.89,45.36,44.88,45.19,447400.0,39.672,40.0874,39.6632,39.9371,447400.0
2008-04-09 09:30:00,45.0,45.17,44.01,44.06,343600.0,39.7692,39.9195,38.8943,38.9385,343600.0
2008-04-09 10:00:00,44.06,44.35,43.84,44.02,377000.0,38.9385,39.1948,38.7441,38.9031,377000.0
2008-04-09 10:30:00,44.03,44.08,43.64,43.65,205200.0,38.912,38.9562,38.5673,38.5761,205200.0
2008-04-09 11:00:00,43.65,43.69,43.4,43.49,306200.0,38.5761,38.6115,38.3552,38.4347,306200.0
2008-04-09 11:30:00,43.49,43.54,43.45,43.51,148400.0,38.4347,38.4789,38.3994,38.4524,148400.0
2008-04-09 12:00:00,43.51,43.54,43.44,43.52,108000.0,38.4524,38.4789,38.3906,38.4613,108000.0
2008-04-09 12:30:00,43.53,43.71,43.52,43.66,131500.0,38.4701,38.6292,38.4613,38.585,131500.0
2008-04-09 13:00:00,43.65,43.68,43.43,43.44,205100.0,38.5761,38.6027,38.3817,38.3906,205100.0
2008-04-09 13:30:00,43.44,43.45,42.62,43.02,810200.0,38.3906,38.3994,37.6659,38.0194,810200.0
2008-04-09 14:00:00,43.01,43.01,42.6,42.7,360800.0,38.0105,38.0105,37.6482,37.7366,360800.0
2008-04-09 14:30:00,42.71,42.75,42.38,42.42,355400.0,37.7454,37.7808,37.4538,37.4891,355400.0
2008-04-09 15:00:00,42.41,42.95,42.38,42.85,491400.0,37.4803,37.9575,37.4538,37.8691,491400.0
2008-04-09 15:30:00,42.85,42.97,42.73,42.81,632500.0,37.8691,37.9752,37.7631,37.8338,632500.0
2008-04-10 09:30:00,42.75,43.68,42.71,43.66,535500.0,37.7808,38.6027,37.7454,38.585,535500.0
2008-04-10 10:00:00,43.66,44.0,43.53,43.98,482300.0,38.585,38.8855,38.4701,38.8678,482300.0
2008-04-10 10:30:00,44.0,44.0,43.47,43.61,546600.0,38.8855,38.8855,38.4171,38.5408,546600.0
2008-04-10 11:00:00,43.59,43.63,43.41,43.45,245400.0,38.5231,38.5585,38.364,38.3994,245400.0
2008-04-10 11:30:00,43.45,43.66,43.45,43.59,169500.0,38.3994,38.585,38.3994,38.5231,169500.0
2008-04-10 12:00:00,43.57,43.89,43.57,43.87,230400.0,38.5054,38.7882,38.5054,38.7706,230400.0
2008-04-10 12:30:00,43.87,44.18,43.86,44.15,180000.0,38.7706,39.0445,38.7617,39.018,180000.0
2008-04-10 13:00:00,44.15,44.29,44.1,44.24,170200.0,39.018,39.1418,38.9738,39.0976,170200.0
2008-04-10 13:30:00,44.23,44.37,44.23,44.25,155300.0,39.0887,39.2125,39.0887,39.1064,155300.0
2008-04-10 14:00:00,44.25,44.38,44.2,44.2,147300.0,39.1064,39.2213,39.0622,39.0622,147300.0
2008-04-10 14:30:00,44.19,44.21,44.03,44.18,187900.0,39.0534,39.0711,38.912,39.0445,187900.0
2008-04-10 15:00:00,44.18,44.39,44.18,44.33,210900.0,39.0445,39.2301,39.0445,39.1771,210900.0
2008-04-10 15:30:00,44.32,44.33,43.95,44.21,484400.0,39.1683,39.1771,38.8413,39.0711,484400.0
2008-04-11 09:30:00,43.78,44.32,43.51,43.58,303000.0,38.691,39.1683,38.4524,38.5143,303000.0
2008-04-11 10:00:00,43.59,43.62,43.39,43.58,188400.0,38.5231,38.5496,38.3464,38.5143,188400.0
2008-04-11 10:30:00,43.57,43.74,43.41,43.44,142200.0,38.5054,38.6557,38.364,38.3906,142200.0
2008-04-11 11:00:00,43.44,43.6,43.04,43.21,237000.0,38.3906,38.532,38.0371,38.1873,237000.0
2008-04-11 11:30:00,43.19,43.24,43.04,43.1,161600.0,38.1696,38.2138,38.0371,38.0901,161600.0
2008-04-11 12:00:00,43.12,43.13,42.93,42.98,97700.0,38.1078,38.1166,37.9398,37.984,97700.0
2008-04-11 12:30:00,42.99,43.02,42.8,42.82,148000.0,37.9929,38.0194,37.8249,37.8426,148000.0
2008-04-11 13:00:00,42.83,42.83,42.65,42.65,131700.0,37.8515,37.8515,37.6924,37.6924,131700.0
2008-04-11 13:30:00,42.67,42.69,42.53,42.64,131300.0,37.7101,37.7277,37.5863,37.6835,131300.0
2008-04-11 14:00:00,42.64,42.66,42.42,42.56,212000.0,37.6835,37.7012,37.4891,37.6128,212000.0
2008-04-11 14:30:00,42.56,42.74,42.46,42.47,193000.0,37.6128,37.7719,37.5245,37.5333,193000.0
2008-04-11 15:00:00,42.47,42.55,42.38,42.39,224400.0,37.5333,37.604,37.4538,37.4626,224400.0
2008-04-11 15:30:00,42.4,42.43,42.15,42.26,482600.0,37.4714,37.498,37.2505,37.3477,482600.0
2008-04-14 09:30:00,42.41,42.57,42.15,42.54,257300.0,37.4803,37.6217,37.2505,37.5952,257300.0
2008-04-14 10:00:00,42.54,42.65,42.52,42.56,213300.0,37.5952,37.6924,37.5775,37.6128,213300.0
2008-04-14 10:30:00,42.55,43.01,42.55,42.82,211200.0,37.604,38.0105,37.604,37.8426,211200.0
2008-04-14 11:00:00,42.81,42.88,42.38,42.4,226400.0,37.8338,37.8956,37.4538,37.4714,226400.0
2008-04-14 11:30:00,42.39,42.39,42.09,42.11,302100.0,37.4626,37.4626,37.1975,37.2152,302100.0
2008-04-14 12:00:00,42.11,42.37,42.05,42.37,132400.0,37.2152,37.4449,37.1621,37.4449,132400.0
2008-04-14 12:30:00,42.35,42.55,42.2,42.48,182100.0,37.4273,37.604,37.2947,37.5421,182100.0
2008-04-14 13:00:00,42.49,42.56,42.42,42.55,118700.0,37.551,37.6128,37.4891,37.604,118700.0
2008-04-14 13:30:00,42.55,42.65,42.34,42.34,132700.0,37.604,37.6924,37.4184,37.4184,132700.0
2008-04-14 14:00:00,42.34,42.59,42.34,42.55,85700.0,37.4184,37.6394,37.4184,37.604,85700.0
2008-04-14 14:30:00,42.55,42.58,42.39,42.4,88200.0,37.604,37.6305,37.4626,37.4714,88200.0
2008-04-14 15:00:00,42.4,42.49,42.28,42.3,254000.0,37.4714,37.551,37.3654,37.3831,254000.0
2008-04-14 15:30:00,42.31,42.4,42.17,42.33,334400.0,37.3919,37.4714,37.2682,37.4096,334400.0
2008-04-15 09:30:00,42.61,42.62,41.66,42.13,367700.0,37.657,37.6659,36.8175,37.2328,367700.0
2008-04-15 10:00:00,42.14,43.36,42.14,43.26,770600.0,37.2417,38.3199,37.2417,38.2315,770600.0
2008-04-15 10:30:00,43.26,43.44,43.11,43.26,330700.0,38.2315,38.3906,38.0989,38.2315,330700.0
2008-04-15 11:00:00,43.26,43.29,42.93,42.93,163400.0,38.2315,38.258,37.9398,37.9398,163400.0
2008-04-15 11:30:00,42.93,42.95,42.64,42.72,382600.0,37.9398,37.9575,37.6835,37.7542,382600.0
2008-04-15 12:00:00,42.73,42.8,42.69,42.72,93900.0,37.7631,37.8249,37.7277,37.7542,93900.0
2008-04-15 12:30:00,42.73,42.77,42.42,42.46,153800.0,37.7631,37.7984,37.4891,37.5245,153800.0
2008-04-15 13:00:00,42.46,42.69,42.41,42.66,170500.0,37.5245,37.7277,37.4803,37.7012,170500.0
2008-04-15 13:30:00,42.67,42.83,42.57,42.81,122700.0,37.7101,37.8515,37.6217,37.8338,122700.0
2008-04-15 14:00:00,42.81,42.88,42.73,42.78,88300.0,37.8338,37.8956,37.7631,37.8073,88300.0
2008-04-15 14:30:00,42.78,42.83,42.63,42.64,169400.0,37.8073,37.8515,37.6747,37.6835,169400.0
2008-04-15 15:00:00,42.65,42.73,42.56,42.73,132900.0,37.6924,37.7631,37.6128,37.7631,132900.0
2008-04-15 15:30:00,42.74,42.9,42.73,42.84,292900.0,37.7719,37.9133,37.7631,37.8603,292900.0
2008-04-16 09:30:00,43.06,43.41,42.47,42.47,201900.0,38.0547,38.364,37.5333,37.5333,201900.0
2008-04-16 10:00:00,42.47,42.75,42.3,42.7,238300.0,37.5333,37.7808,37.3831,37.7366,238300.0
2008-04-16 10:30:00,42.7,42.72,42.37,42.39,157200.0,37.7366,37.7542,37.4449,37.4626,157200.0
2008-04-16 11:00:00,42.38,42.38,42.08,42.12,140300.0,37.4538,37.4538,37.1886,37.224,140300.0
2008-04-16 11:30:00,42.13,43.4,42.04,42.27,242300.0,37.2328,38.3552,37.1533,37.3566,242300.0
2008-04-16 12:00:00,42.27,42.27,42.07,42.07,89200.0,37.3566,37.3566,37.1798,37.1798,89200.0
2008-04-16 12:30:00,42.09,42.2,42.01,42.12,140200.0,37.1975,37.2947,37.1268,37.224,140200.0
2008-04-16 13:00:00,42.12,42.45,42.09,42.37,207500.0,37.224,37.5156,37.1975,37.4449,207500.0
2008-04-16 13:30:00,42.37,42.53,42.37,42.51,140300.0,37.4449,37.5863,37.4449,37.5687,140300.0
2008-04-16 14:00:00,42.51,42.51,42.19,42.2,122500.0,37.5687,37.5687,37.2859,37.2947,122500.0
2008-04-16 14:30:00,42.19,42.22,42.09,42.16,94500.0,37.2859,37.3124,37.1975,37.2593,94500.0
2008-04-16 15:00:00,42.16,42.16,42.01,42.08,169800.0,37.2593,37.2593,37.1268,37.1886,169800.0
2008-04-16 15:30:00,42.09,42.25,42.02,42.19,282900.0,37.1975,37.3389,37.1356,37.2859,282900.0
2008-04-17 09:30:00,42.19,42.5,41.9,42.21,365500.0,37.2859,37.5598,37.0296,37.3035,365500.0
2008-04-17 10:00:00,42.22,42.84,42.18,42.81,237300.0,37.3124,37.8603,37.277,37.8338,237300.0
2008-04-17 10:30:00,42.81,42.81,42.56,42.57,117000.0,37.8338,37.8338,37.6128,37.6217,117000.0
2008-04-17 11:00:00,42.56,42.59,42.37,42.46,117000.0,37.6128,37.6394,37.4449,37.5245,117000.0
2008-04-17 11:30:00,42.47,42.64,42.35,42.62,77600.0,37.5333,37.6835,37.4273,37.6659,77600.0
2008-04-17 12:00:00,42.63,42.63,42.46,42.46,51300.0,37.6747,37.6747,37.5245,37.5245,51300.0
2008-04-17 12:30:00,42.46,42.46,42.2,42.24,103600.0,37.5245,37.5245,37.2947,37.33,103600.0
2008-04-17 13:00:00,42.24,42.36,42.21,42.29,107300.0,37.33,37.4361,37.3035,37.3742,107300.0
2008-04-17 13:30:00,42.29,42.41,42.25,42.27,74300.0,37.3742,37.4803,37.3389,37.3566,74300.0
2008-04-17 14:00:00,42.26,42.28,42.1,42.13,86000.0,37.3477,37.3654,37.2063,37.2328,86000.0
2008-04-17 14:30:00,42.14,42.22,42.11,42.15,70800.0,37.2417,37.3124,37.2152,37.2505,70800.0
2008-04-17 15:00:00,42.17,42.43,42.14,42.32,115500.0,37.2682,37.498,37.2417,37.4007,115500.0
2008-04-17 15:30:00,42.32,42.44,42.29,42.32,147200.0,37.4007,37.5068,37.3742,37.4007,147200.0
2008-04-18 09:30:00,42.41,43.32,42.41,43.14,408000.0,37.4803,38.2845,37.4803,38.1254,408000.0
2008-04-18 10:00:00,43.12,43.32,43.06,43.26,143000.0,38.1078,38.2845,38.0547,38.2315,143000.0
2008-04-18 10:30:00,43.27,43.67,43.26,43.67,175800.0,38.2403,38.5938,38.2315,38.5938,175800.0
2008-04-18 11:00:00,43.66,43.79,43.57,43.7,173200.0,38.585,38.6999,38.5054,38.6203,173200.0
2008-04-18 11:30:00,43.69,43.98,43.68,43.96,130900.0,38.6115,38.8678,38.6027,38.8501,130900.0
2008-04-18 12:00:00,43.96,43.99,43.81,43.81,120100.0,38.8501,38.8766,38.7175,38.7175,120100.0
2008-04-18 12:30:00,43.8,43.9,43.73,43.73,83600.0,38.7087,38.7971,38.6468,38.6468,83600.0
2008-04-18 13:00:00,43.73,43.89,43.72,43.75,116000.0,38.6468,38.7882,38.638,38.6645,116000.0
2008-04-18 13:30:00,43.75,43.77,43.62,43.64,57900.0,38.6645,38.6822,38.5496,38.5673,57900.0
2008-04-18 14:00:00,43.65,43.7,43.56,43.64,97000.0,38.5761,38.6203,38.4966,38.5673,97000.0
2008-04-18 14:30:00,43.64,43.69,43.6,43.63,127200.0,38.5673,38.6115,38.532,38.5585,127200.0
2008-04-18 15:00:00,43.63,43.64,43.41,43.46,154000.0,38.5585,38.5673,38.364,38.4082,154000.0
2008-04-18 15:30:00,43.46,43.58,43.39,43.55,326200.0,38.4082,38.5143,38.3464,38.4878,326200.0
2008-04-21 09:30:00,43.52,44.46,43.5,44.01,254600.0,38.4613,39.292,38.4436,38.8943,254600.0
2008-04-21 10:00:00,44.01,44.07,43.73,43.73,145400.0,38.8943,38.9473,38.6468,38.6468,145400.0
2008-04-21 10:30:00,43.73,43.93,43.72,43.84,254000.0,38.6468,38.8236,38.638,38.7441,254000.0
2008-04-21 11:00:00,43.84,44.12,43.84,44.01,132600.0,38.7441,38.9915,38.7441,38.8943,132600.0
2008-04-21 11:30:00,44.01,44.01,43.68,43.81,115700.0,38.8943,38.8943,38.6027,38.7175,115700.0
2008-04-21 12:00:00,43.83,43.9,43.79,43.81,42500.0,38.7352,38.7971,38.6999,38.7175,42500.0
2008-04-21 12:30:00,43.82,43.83,43.7,43.71,53800.0,38.7264,38.7352,38.6203,38.6292,53800.0
2008-04-21 13:00:00,43.73,43.78,43.71,43.75,57800.0,38.6468,38.691,38.6292,38.6645,57800.0
2008-04-21 13:30:00,43.75,43.79,43.56,43.57,161100.0,38.6645,38.6999,38.4966,38.5054,161100.0
2008-04-21 14:00:00,43.57,43.58,43.43,43.47,69700.0,38.5054,38.5143,38.3817,38.4171,69700.0
2008-04-21 14:30:00,43.46,43.58,43.37,43.46,132900.0,38.4082,38.5143,38.3287,38.4082,132900.0
2008-04-21 15:00:00,43.47,43.58,43.29,43.3,149900.0,38.4171,38.5143,38.258,38.2668,149900.0
2008-04-21 15:30:00,43.3,43.34,43.19,43.2,342500.0,38.2668,38.3022,38.1696,38.1785,342500.0
2008-04-22 09:30:00,42.11,42.71,41.94,42.0,452400.0,37.2152,37.7454,37.0649,37.1179,452400.0
2008-04-22 10:00:00,42.0,42.06,41.69,41.89,443300.0,37.1179,37.171,36.844,37.0207,443300.0
2008-04-22 10:30:00,41.88,42.18,41.87,42.11,187800.0,37.0119,37.277,37.0031,37.2152,187800.0
2008-04-22 11:00:00,42.11,42.13,41.69,41.7,169300.0,37.2152,37.2328,36.844,36.8528,169300.0
2008-04-22 11:30:00,41.7,41.95,41.7,41.89,145500.0,36.8528,37.0738,36.8528,37.0207,145500.0
2008-04-22 12:00:00,41.89,42.18,41.89,42.13,129400.0,37.0207,37.277,37.0207,37.2328,129400.0
2008-04-22 12:30:00,42.14,42.22,41.99,42.01,117100.0,37.2417,37.3124,37.1091,37.1268,117100.0
2008-04-22 13:00:00,42.01,42.07,42.0,42.03,105700.0,37.1268,37.1798,37.1179,37.1445,105700.0
2008-04-22 13:30:00,42.04,42.1,41.99,42.08,73300.0,37.1533,37.2063,37.1091,37.1886,73300.0
2008-04-22 14:00:00,42.08,42.11,41.99,42.1,131700.0,37.1886,37.2152,37.1091,37.2063,131700.0
2008-04-22 14:30:00,42.1,42.13,41.87,41.95,182200.0,37.2063,37.2328,37.0031,37.0738,182200.0
2008-04-22 15:00:00,41.95,42.07,41.87,42.03,173600.0,37.0738,37.1798,37.0031,37.1445,173600.0
2008-04-22 15:30:00,42.03,42.06,41.86,41.94,351100.0,37.1445,37.171,36.9942,37.0649,351100.0
2008-04-23 09:30:00,41.52,42.18,41.52,42.1,265400.0,36.6937,37.277,36.6937,37.2063,265400.0
2008-04-23 10:00:00,42.11,42.98,42.11,42.95,435800.0,37.2152,37.984,37.2152,37.9575,435800.0
2008-04-23 10:30:00,42.95,43.69,42.92,43.51,553000.0,37.9575,38.6115,37.931,38.4524,553000.0
2008-04-23 11:00:00,43.53,43.57,43.06,43.25,378700.0,38.4701,38.5054,38.0547,38.2226,378700.0
2008-04-23 11:30:00,43.25,43.79,43.25,43.66,224400.0,38.2226,38.6999,38.2226,38.585,224400.0
2008-04-23 12:00:00,43.66,43.85,43.57,43.59,135200.0,38.585,38.7529,38.5054,38.5231,135200.0
2008-04-23 12:30:00,43.61,43.73,43.58,43.7,536600.0,38.5408,38.6468,38.5143,38.6203,536600.0
2008-04-23 13:00:00,43.69,44.01,43.66,43.98,141500.0,38.6115,38.8943,38.585,38.8678,141500.0
2008-04-23 13:30:00,43.98,44.03,43.83,44.02,199100.0,38.8678,38.912,38.7352,38.9031,199100.0
2008-04-23 14:00:00,44.02,44.04,43.57,43.65,182000.0,38.9031,38.9208,38.5054,38.5761,182000.0
2008-04-23 14:30:00,43.67,43.75,43.59,43.61,164400.0,38.5938,38.6645,38.5231,38.5408,164400.0
2008-04-23 15:00:00,43.61,43.93,42.45,43.88,250500.0,38.5408,38.8236,37.5156,38.7794,250500.0
2008-04-23 15:30:00,43.87,44.28,43.83,44.19,525300.0,38.7706,39.1329,38.7352,39.0534,525300.0
2008-04-24 09:30:00,44.21,44.72,43.1,43.43,498600.0,39.0711,39.5218,38.0901,38.3817,498600.0
2008-04-24 10:00:00,43.42,43.44,42.56,42.75,392600.0,38.3729,38.3906,37.6128,37.7808,392600.0
2008-04-24 10:30:00,42.73,42.74,42.33,42.38,282000.0,37.7631,37.7719,37.4096,37.4538,282000.0
2008-04-24 11:00:00,42.38,42.47,42.2,42.33,218400.0,37.4538,37.5333,37.2947,37.4096,218400.0
2008-04-24 11:30:00,42.33,42.7,42.28,42.55,190000.0,37.4096,37.7366,37.3654,37.604,190000.0
2008-04-24 12:00:00,42.55,42.74,42.36,42.39,157000.0,37.604,37.7719,37.4361,37.4626,157000.0
2008-04-24 12:30:00,42.4,42.57,42.32,42.46,157200.0,37.4714,37.6217,37.4007,37.5245,157200.0
2008-04-24 13:00:00,42.46,42.48,42.29,42.36,138100.0,37.5245,37.5421,37.3742,37.4361,138100.0
2008-04-24 13:30:00,42.37,42.52,42.37,42.52,125800.0,37.4449,37.5775,37.4449,37.5775,125800.0
2008-04-24 14:00:00,42.52,42.97,42.5,42.95,153800.0,37.5775,37.9752,37.5598,37.9575,153800.0
2008-04-24 14:30:00,42.94,43.1,42.92,43.08,142900.0,37.9487,38.0901,37.931,38.0724,142900.0
2008-04-24 15:00:00,43.09,43.31,43.05,43.12,287500.0,38.0812,38.2757,38.0459,38.1078,287500.0
2008-04-24 15:30:00,43.12,43.16,42.92,43.0,411300.0,38.1078,38.1431,37.931,38.0017,411300.0
2008-04-25 09:30:00,43.34,43.95,43.11,43.58,323500.0,38.3022,38.8413,38.0989,38.5143,323500.0
2008-04-25 10:00:00,43.57,44.09,43.52,43.89,199000.0,38.5054,38.965,38.4613,38.7882,199000.0
2008-04-25 10:30:00,43.88,44.07,43.78,44.07,192000.0,38.7794,38.9473,38.691,38.9473,192000.0
2008-04-25 11:00:00,44.05,44.12,43.83,43.87,233800.0,38.9296,38.9915,38.7352,38.7706,233800.0
2008-04-25 11:30:00,43.89,44.34,43.89,44.19,147600.0,38.7882,39.1859,38.7882,39.0534,147600.0
2008-04-25 12:00:00,44.19,44.24,44.09,44.16,166700.0,39.0534,39.0976,38.965,39.0269,166700.0
2008-04-25 12:30:00,44.14,44.24,44.09,44.17,79500.0,39.0092,39.0976,38.965,39.0357,79500.0
2008-04-25 13:00:00,44.16,44.44,44.12,44.37,112500.0,39.0269,39.2743,38.9915,39.2125,112500.0
2008-04-25 13:30:00,44.37,44.65,44.24,44.62,139200.0,39.2125,39.4599,39.0976,39.4334,139200.0
2008-04-25 14:00:00,44.63,44.74,44.62,44.72,129100.0,39.4422,39.5394,39.4334,39.5218,129100.0
2008-04-25 14:30:00,44.71,44.94,44.71,44.75,258500.0,39.5129,39.7162,39.5129,39.5483,258500.0
2008-04-25 15:00:00,44.75,44.94,44.72,44.83,177100.0,39.5483,39.7162,39.5218,39.619,177100.0
2008-04-25 15:30:00,44.82,44.91,44.61,44.85,541100.0,39.6101,39.6897,39.4246,39.6367,541100.0
2008-04-28 09:30:00,45.89,45.9,44.39,45.35,1236800.0,40.5558,40.5646,39.2301,40.0785,1236800.0
2008-04-28 10:00:00,45.35,45.81,45.3,45.6,393200.0,40.0785,40.4851,40.0343,40.2995,393200.0
2008-04-28 10:30:00,45.61,46.15,45.61,45.98,463000.0,40.3083,40.7855,40.3083,40.6353,463000.0
2008-04-28 11:00:00,45.99,45.99,45.16,45.34,255300.0,40.6441,40.6441,39.9106,40.0697,255300.0
2008-04-28 11:30:00,45.36,45.63,45.25,45.41,139600.0,40.0874,40.326,39.9902,40.1316,139600.0
2008-04-28 12:00:00,45.41,45.49,44.91,44.96,212300.0,40.1316,40.2023,39.6897,39.7339,212300.0
2008-04-28 12:30:00,44.98,45.19,44.93,45.02,177700.0,39.7515,39.9371,39.7074,39.7869,177700.0
2008-04-28 13:00:00,45.02,45.52,44.99,45.47,217900.0,39.7869,40.2288,39.7604,40.1846,217900.0
2008-04-28 13:30:00,45.48,46.01,45.34,45.98,320700.0,40.1934,40.6618,40.0697,40.6353,320700.0
2008-04-28 14:00:00,45.98,46.09,45.68,45.96,219300.0,40.6353,40.7325,40.3702,40.6176,219300.0
2008-04-28 14:30:00,45.96,46.39,45.93,46.16,285800.0,40.6176,40.9976,40.5911,40.7944,285800.0
2008-04-28 15:00:00,46.18,46.28,46.09,46.2,249900.0,40.8121,40.9004,40.7325,40.8297,249900.0
2008-04-28 15:30:00,46.21,46.62,46.19,46.41,672300.0,40.8386,41.2009,40.8209,41.0153,672300.0
2008-04-29 09:30:00,46.21,47.58,45.87,47.18,451200.0,40.8386,42.0493,40.5381,41.6958,451200.0
2008-04-29 10:00:00,47.21,47.94,47.11,47.28,485700.0,41.7223,42.3675,41.634,41.7842,485700.0
2008-04-29 10:30:00,47.34,47.42,47.09,47.37,246400.0,41.8372,41.9079,41.6163,41.8637,246400.0
2008-04-29 11:00:00,47.38,47.51,47.22,47.3,239900.0,41.8726,41.9875,41.7312,41.8019,239900.0
2008-04-29 11:30:00,47.29,47.65,47.23,47.45,196500.0,41.793,42.1112,41.74,41.9344,196500.0
2008-04-29 12:00:00,47.46,47.68,47.42,47.67,155000.0,41.9433,42.1377,41.9079,42.1289,155000.0
2008-04-29 12:30:00,47.67,47.68,47.43,47.46,129000.0,42.1289,42.1377,41.9168,41.9433,129000.0
2008-04-29 13:00:00,47.46,47.6,47.4,47.5,168400.0,41.9433,42.067,41.8902,41.9786,168400.0
2008-04-29 13:30:00,47.5,47.78,47.5,47.59,234800.0,41.9786,42.2261,41.9786,42.0582,234800.0
2008-04-29 14:00:00,47.6,47.67,47.49,47.63,119200.0,42.067,42.1289,41.9698,42.0935,119200.0
2008-04-29 14:30:00,47.66,47.74,47.54,47.69,113700.0,42.12,42.1907,42.014,42.1465,113700.0
2008-04-29 15:00:00,47.68,47.96,47.52,47.83,259000.0,42.1377,42.3852,41.9963,42.2703,259000.0
2008-04-29 15:30:00,47.83,47.96,47.69,47.9,420500.0,42.2703,42.3852,42.1465,42.3321,420500.0
2008-04-30 09:30:00,47.62,48.33,47.31,48.25,446100.0,42.0847,42.7121,41.8107,42.6414,446100.0
2008-04-30 10:00:00,48.26,48.38,47.88,48.19,374200.0,42.6503,42.7563,42.3145,42.5884,374200.0
2008-04-30 10:30:00,48.19,48.5,48.18,48.43,287400.0,42.5884,42.8624,42.5796,42.8005,287400.0
2008-04-30 11:00:00,48.43,48.5,48.31,48.42,212100.0,42.8005,42.8624,42.6945,42.7917,212100.0
2008-04-30 11:30:00,48.41,48.45,48.21,48.24,177600.0,42.7828,42.8182,42.6061,42.6326,177600.0
2008-04-30 12:00:00,48.22,48.27,48.0,48.05,129800.0,42.6149,42.6591,42.4205,42.4647,129800.0
2008-04-30 12:30:00,48.04,48.06,47.9,47.94,163900.0,42.4559,42.4735,42.3321,42.3675,163900.0
2008-04-30 13:00:00,47.94,48.12,47.88,48.08,119300.0,42.3675,42.5266,42.3145,42.4912,119300.0
2008-04-30 13:30:00,48.08,48.12,47.87,47.93,108800.0,42.4912,42.5266,42.3056,42.3586,108800.0
2008-04-30 14:00:00,47.93,48.34,47.91,48.1,172500.0,42.3586,42.721,42.341,42.5089,172500.0
2008-04-30 14:30:00,48.1,48.21,47.69,47.69,206700.0,42.5089,42.6061,42.1465,42.1465,206700.0
2008-04-30 15:00:00,47.69,47.69,47.33,47.43,298700.0,42.1465,42.1465,41.8284,41.9168,298700.0
2008-04-30 15:30:00,47.43,47.83,47.39,47.69,425500.0,41.9168,42.2703,41.8814,42.1465,425500.0
2008-05-01 09:30:00,48.24,48.24,46.58,47.21,293000.0,42.6326,42.6326,41.1656,41.7223,293000.0
2008-05-01 10:00:00,47.21,47.88,47.2,47.6,225700.0,41.7223,42.3145,41.7135,42.067,225700.0
2008-05-01 10:30:00,47.62,48.17,47.24,48.09,200700.0,42.0847,42.5707,41.7488,42.5,200700.0
2008-05-01 11:00:00,48.1,48.68,48.1,48.22,218800.0,42.5089,43.0215,42.5089,42.6149,218800.0
2008-05-01 11:30:00,48.21,48.29,47.7,47.82,281200.0,42.6061,42.6768,42.1554,42.2614,281200.0
2008-05-01 12:00:00,47.82,48.08,47.82,47.95,83400.0,42.2614,42.4912,42.2614,42.3763,83400.0
2008-05-01 12:30:00,47.95,48.2,47.84,47.96,93900.0,42.3763,42.5973,42.2791,42.3852,93900.0
2008-05-01 13:00:00,48.0,48.25,47.85,47.98,91500.0,42.4205,42.6414,42.2879,42.4028,91500.0
2008-05-01 13:30:00,48.0,48.06,47.92,47.98,59500.0,42.4205,42.4735,42.3498,42.4028,59500.0
2008-05-01 14:00:00,48.02,48.26,47.93,48.17,109600.0,42.4382,42.6503,42.3586,42.5707,109600.0
2008-05-01 14:30:00,48.16,48.37,47.98,48.29,180600.0,42.5619,42.7475,42.4028,42.6768,180600.0
2008-05-01 15:00:00,48.29,48.32,48.03,48.12,90900.0,42.6768,42.7033,42.447,42.5266,90900.0
2008-05-01 15:30:00,48.09,48.25,47.96,48.2,306100.0,42.5,42.6414,42.3852,42.5973,306100.0
2008-05-02 09:30:00,48.14,48.7,47.89,47.93,175000.0,42.5442,43.0391,42.3233,42.3586,175000.0
2008-05-02 10:00:00,47.95,48.24,47.65,48.22,320400.0,42.3763,42.6326,42.1112,42.6149,320400.0
2008-05-02 10:30:00,48.24,48.36,47.97,48.01,251500.0,42.6326,42.7387,42.394,42.4293,251500.0
2008-05-02 11:00:00,48.0,48.26,47.85,47.9,102600.0,42.4205,42.6503,42.2879,42.3321,102600.0
2008-05-02 11:30:00,47.9,47.96,47.61,47.63,119800.0,42.3321,42.3852,42.0758,42.0935,119800.0
2008-05-02 12:00:00,47.62,47.89,47.62,47.76,103600.0,42.0847,42.3233,42.0847,42.2084,103600.0
2008-05-02 12:30:00,47.77,47.88,47.7,47.81,95500.0,42.2172,42.3145,42.1554,42.2526,95500.0
2008-05-02 13:00:00,47.83,47.9,47.77,47.83,98300.0,42.2703,42.3321,42.2172,42.2703,98300.0
2008-05-02 13:30:00,47.83,48.28,47.83,47.99,98200.0,42.2703,42.668,42.2703,42.4117,98200.0
2008-05-02 14:00:00,48.0,48.05,47.95,48.0,139500.0,42.4205,42.4647,42.3763,42.4205,139500.0
2008-05-02 14:30:00,48.0,48.15,47.98,48.0,121000.0,42.4205,42.5531,42.4028,42.4205,121000.0
2008-05-02 15:00:00,48.0,48.08,47.97,48.02,170900.0,42.4205,42.4912,42.394,42.4382,170900.0
2008-05-02 15:30:00,48.01,48.03,47.65,47.78,322100.0,42.4293,42.447,42.1112,42.2261,322100.0
2008-05-05 09:30:00,47.63,47.83,47.27,47.75,335200.0,42.0935,42.2703,41.7754,42.1996,335200.0
2008-05-05 10:00:00,47.77,48.3,47.76,48.03,288600.0,42.2172,42.6856,42.2084,42.447,288600.0
2008-05-05 10:30:00,48.03,48.03,47.77,47.8,200000.0,42.447,42.447,42.2172,42.2438,200000.0
2008-05-05 11:00:00,47.8,47.9,47.77,47.8,125100.0,42.2438,42.3321,42.2172,42.2438,125100.0
2008-05-05 11:30:00,47.81,47.94,47.79,47.88,138400.0,42.2526,42.3675,42.2349,42.3145,138400.0
2008-05-05 12:00:00,47.89,48.05,47.79,47.95,165000.0,42.3233,42.4647,42.2349,42.3763,165000.0
2008-05-05 12:30:00,47.94,48.09,47.87,47.99,107500.0,42.3675,42.5,42.3056,42.4117,107500.0
2008-05-05 13:00:00,47.99,47.99,47.78,47.87,111800.0,42.4117,42.4117,42.2261,42.3056,111800.0
2008-05-05 13:30:00,47.87,47.88,47.57,47.68,134900.0,42.3056,42.3145,42.0405,42.1377,134900.0
2008-05-05 14:00:00,47.68,47.72,47.58,47.62,121900.0,42.1377,42.1731,42.0493,42.0847,121900.0
2008-05-05 14:30:00,47.62,47.84,47.61,47.81,117400.0,42.0847,42.2791,42.0758,42.2526,117400.0
2008-05-05 15:00:00,47.81,47.86,47.71,47.83,164700.0,42.2526,42.2968,42.1642,42.2703,164700.0
2008-05-05 15:30:00,47.82,47.91,47.8,47.8,280400.0,42.2614,42.341,42.2438,42.2438,280400.0
2008-05-06 09:30:00,47.33,48.17,46.55,46.84,361600.0,41.8284,42.5707,41.1391,41.3953,361600.0
2008-05-06 10:00:00,46.83,47.07,46.59,47.06,329700.0,41.3865,41.5986,41.1744,41.5898,329700.0
2008-05-06 10:30:00,47.07,47.13,46.97,47.05,228000.0,41.5986,41.6516,41.5102,41.5809,228000.0
2008-05-06 11:00:00,47.04,47.32,47.0,47.2,163700.0,41.5721,41.8195,41.5367,41.7135,163700.0
2008-05-06 11:30:00,47.2,47.21,46.99,47.0,132000.0,41.7135,41.7223,41.5279,41.5367,132000.0
2008-05-06 12:00:00,47.0,47.24,47.0,47.17,111900.0,41.5367,41.7488,41.5367,41.687,111900.0
2008-05-06 12:30:00,47.16,47.63,47.14,47.51,126400.0,41.6781,42.0935,41.6605,41.9875,126400.0
2008-05-06 13:00:00,47.52,47.52,47.22,47.27,102700.0,41.9963,41.9963,41.7312,41.7754,102700.0
2008-05-06 13:30:00,47.28,47.3,47.14,47.15,125700.0,41.7842,41.8019,41.6605,41.6693,125700.0
2008-05-06 14:00:00,47.16,47.16,47.0,47.08,141500.0,41.6781,41.6781,41.5367,41.6074,141500.0
2008-05-06 14:30:00,47.08,47.25,47.0,47.16,127400.0,41.6074,41.7577,41.5367,41.6781,127400.0
2008-05-06 15:00:00,47.15,47.34,47.11,47.31,171100.0,41.6693,41.8372,41.634,41.8107,171100.0
2008-05-06 15:30:00,47.31,47.52,47.07,47.22,411000.0,41.8107,41.9963,41.5986,41.7312,411000.0
2008-05-07 09:30:00,47.04,47.37,46.71,47.05,285300.0,41.5721,41.8637,41.2805,41.5809,285300.0
2008-05-07 10:00:00,47.06,47.53,46.97,47.15,229300.0,41.5898,42.0051,41.5102,41.6693,229300.0
2008-05-07 10:30:00,47.15,47.22,46.75,46.77,269600.0,41.6693,41.7312,41.3158,41.3335,269600.0
2008-05-07 11:00:00,46.79,47.05,46.74,46.82,207900.0,41.3512,41.5809,41.307,41.3777,207900.0
2008-05-07 11:30:00,46.82,46.82,46.5,46.69,187500.0,41.3777,41.3777,41.0949,41.2628,187500.0
2008-05-07 12:00:00,46.69,46.82,46.65,46.79,119500.0,41.2628,41.3777,41.2274,41.3512,119500.0
2008-05-07 12:30:00,46.78,46.9,46.72,46.8,208600.0,41.3423,41.4484,41.2893,41.36,208600.0
2008-05-07 13:00:00,46.8,46.8,46.61,46.63,247600.0,41.36,41.36,41.1921,41.2098,247600.0
2008-05-07 13:30:00,46.63,46.75,46.63,46.71,186900.0,41.2098,41.3158,41.2098,41.2805,186900.0
2008-05-07 14:00:00,46.73,46.89,46.58,46.65,237800.0,41.2981,41.4395,41.1656,41.2274,237800.0
2008-05-07 14:30:00,46.63,46.85,46.47,46.64,190000.0,41.2098,41.4042,41.0683,41.2186,190000.0
2008-05-07 15:00:00,46.61,46.79,46.56,46.68,222700.0,41.1921,41.3512,41.1479,41.2539,222700.0
2008-05-07 15:30:00,46.67,46.85,46.51,46.66,406500.0,41.2451,41.4042,41.1037,41.2363,406500.0
2008-05-08 09:30:00,46.82,47.07,46.31,46.93,220800.0,41.3777,41.5986,40.9269,41.4749,220800.0
2008-05-08 10:00:00,46.93,46.93,45.71,45.89,314400.0,41.4749,41.4749,40.3967,40.5558,314400.0
2008-05-08 10:30:00,45.89,45.93,45.44,45.65,263600.0,40.5558,40.5911,40.1581,40.3437,263600.0
2008-05-08 11:00:00,45.68,46.29,45.57,46.2,338500.0,40.3702,40.9093,40.273,40.8297,338500.0
2008-05-08 11:30:00,46.21,46.47,46.2,46.41,154400.0,40.8386,41.0683,40.8297,41.0153,154400.0
2008-05-08 12:00:00,46.41,46.41,46.19,46.2,150900.0,41.0153,41.0153,40.8209,40.8297,150900.0
2008-05-08 12:30:00,46.21,46.22,46.04,46.14,88100.0,40.8386,40.8474,40.6883,40.7767,88100.0
2008-05-08 13:00:00,46.16,46.41,46.12,46.36,86900.0,40.7944,41.0153,40.759,40.9711,86900.0
2008-05-08 13:30:00,46.39,46.41,46.23,46.35,85600.0,40.9976,41.0153,40.8562,40.9623,85600.0
2008-05-08 14:00:00,46.37,46.39,46.18,46.22,128500.0,40.98,40.9976,40.8121,40.8474,128500.0
2008-05-08 14:30:00,46.22,46.29,46.19,46.25,119000.0,40.8474,40.9093,40.8209,40.8739,119000.0
2008-05-08 15:00:00,46.25,46.37,46.15,46.22,158300.0,40.8739,40.98,40.7855,40.8474,158300.0
2008-05-08 15:30:00,46.23,46.26,46.04,46.18,281700.0,40.8562,40.8828,40.6883,40.8121,281700.0
2008-05-09 09:30:00,45.73,46.03,45.11,46.0,300400.0,40.4144,40.6795,39.8664,40.653,300400.0
2008-05-09 10:00:00,46.01,46.33,45.79,45.82,422300.0,40.6618,40.9446,40.4674,40.4939,422300.0
2008-05-09 10:30:00,45.8,45.8,45.25,45.37,193600.0,40.4762,40.4762,39.9902,40.0962,193600.0
2008-05-09 11:00:00,45.37,45.45,45.04,45.29,184700.0,40.0962,40.1669,39.8046,40.0255,184700.0
2008-05-09 11:30:00,45.29,45.49,45.23,45.38,162100.0,40.0255,40.2023,39.9725,40.1051,162100.0
2008-05-09 12:00:00,45.38,45.47,45.35,45.42,143500.0,40.1051,40.1846,40.0785,40.1404,143500.0
2008-05-09 12:30:00,45.41,45.42,45.23,45.37,298300.0,40.1316,40.1404,39.9725,40.0962,298300.0
2008-05-09 13:00:00,45.34,45.4,45.17,45.39,135200.0,40.0697,40.1227,39.9195,40.1139,135200.0
2008-05-09 13:30:00,45.39,45.42,45.28,45.39,122800.0,40.1139,40.1404,40.0167,40.1139,122800.0
2008-05-09 14:00:00,45.39,45.41,45.07,45.07,186000.0,40.1139,40.1316,39.8311,39.8311,186000.0
2008-05-09 14:30:00,45.07,45.07,44.88,44.96,215900.0,39.8311,39.8311,39.6632,39.7339,215900.0
2008-05-09 15:00:00,44.96,45.58,44.93,45.58,279300.0,39.7339,40.2818,39.7074,40.2818,279300.0
2008-05-09 15:30:00,45.58,45.69,45.35,45.37,296800.0,40.2818,40.379,40.0785,40.0962,296800.0
2008-05-12 09:30:00,45.36,45.5,44.35,44.36,339700.0,40.0874,40.2111,39.1948,39.2036,339700.0
2008-05-12 10:00:00,44.35,44.58,44.2,44.57,339200.0,39.1948,39.398,39.0622,39.3892,339200.0
2008-05-12 10:30:00,44.56,44.59,44.45,44.5,285200.0,39.3804,39.4069,39.2832,39.3273,285200.0
2008-05-12 11:00:00,44.51,44.53,44.24,44.31,216600.0,39.3362,39.3539,39.0976,39.1594,216600.0
2008-05-12 11:30:00,44.31,44.34,44.02,44.05,177700.0,39.1594,39.1859,38.9031,38.9296,177700.0
2008-05-12 12:00:00,44.04,44.22,44.04,44.19,126800.0,38.9208,39.0799,38.9208,39.0534,126800.0
2008-05-12 12:30:00,44.18,44.3,44.14,44.28,105900.0,39.0445,39.1506,39.0092,39.1329,105900.0
2008-05-12 13:00:00,44.28,44.37,44.27,44.32,108400.0,39.1329,39.2125,39.1241,39.1683,108400.0
2008-05-12 13:30:00,44.32,44.33,44.18,44.18,107600.0,39.1683,39.1771,39.0445,39.0445,107600.0
2008-05-12 14:00:00,44.18,44.3,44.13,44.3,164200.0,39.0445,39.1506,39.0004,39.1506,164200.0
2008-05-12 14:30:00,44.3,44.34,44.27,44.33,127100.0,39.1506,39.1859,39.1241,39.1771,127100.0
2008-05-12 15:00:00,44.33,44.34,44.23,44.27,229500.0,39.1771,39.1859,39.0887,39.1241,229500.0
2008-05-12 15:30:00,44.27,44.31,44.23,44.31,373000.0,39.1241,39.1594,39.0887,39.1594,373000.0
2008-05-13 09:30:00,44.27,44.27,43.42,43.53,428200.0,39.1241,39.1241,38.3729,38.4701,428200.0
2008-05-13 10:00:00,43.51,43.7,43.21,43.53,358600.0,38.4524,38.6203,38.1873,38.4701,358600.0
2008-05-13 10:30:00,43.52,43.53,43.1,43.14,292300.0,38.4613,38.4701,38.0901,38.1254,292300.0
2008-05-13 11:00:00,43.12,43.14,42.76,42.85,348400.0,38.1078,38.1254,37.7896,37.8691,348400.0
2008-05-13 11:30:00,42.85,43.39,42.74,43.33,338300.0,37.8691,38.3464,37.7719,38.2933,338300.0
2008-05-13 12:00:00,43.33,43.44,43.25,43.31,265900.0,38.2933,38.3906,38.2226,38.2757,265900.0
2008-05-13 12:30:00,43.3,43.38,43.12,43.17,247900.0,38.2668,38.3375,38.1078,38.1519,247900.0
2008-05-13 13:00:00,43.17,43.36,43.15,43.29,170000.0,38.1519,38.3199,38.1343,38.258,170000.0
2008-05-13 13:30:00,43.29,43.56,43.24,43.56,185700.0,38.258,38.4966,38.2138,38.4966,185700.0
2008-05-13 14:00:00,43.56,43.69,43.44,43.44,268900.0,38.4966,38.6115,38.3906,38.3906,268900.0
2008-05-13 14:30:00,43.45,43.5,43.35,43.41,203700.0,38.3994,38.4436,38.311,38.364,203700.0
2008-05-13 15:00:00,43.42,43.51,43.25,43.35,231300.0,38.3729,38.4524,38.2226,38.311,231300.0
2008-05-13 15:30:00,43.35,43.43,43.14,43.34,411000.0,38.311,38.3817,38.1254,38.3022,411000.0
2008-05-14 09:30:00,43.4,43.92,43.33,43.81,278900.0,38.3552,38.8148,38.2933,38.7175,278900.0
2008-05-14 10:00:00,43.79,43.9,43.68,43.86,252300.0,38.6999,38.7971,38.6027,38.7617,252300.0
2008-05-14 10:30:00,43.84,43.85,43.43,43.65,306200.0,38.7441,38.7529,38.3817,38.5761,306200.0
2008-05-14 11:00:00,43.65,43.98,43.63,43.98,251700.0,38.5761,38.8678,38.5585,38.8678,251700.0
2008-05-14 11:30:00,43.99,44.13,43.95,44.06,210500.0,38.8766,39.0004,38.8413,38.9385,210500.0
2008-05-14 12:00:00,44.07,44.08,43.39,43.9,190800.0,38.9473,38.9562,38.3464,38.7971,190800.0
2008-05-14 12:30:00,43.89,43.99,43.84,43.9,145400.0,38.7882,38.8766,38.7441,38.7971,145400.0
2008-05-14 13:00:00,43.9,44.15,43.86,43.87,233200.0,38.7971,39.018,38.7617,38.7706,233200.0
2008-05-14 13:30:00,43.87,44.17,43.82,44.16,165900.0,38.7706,39.0357,38.7264,39.0269,165900.0
2008-05-14 14:00:00,44.15,44.29,44.01,44.03,173100.0,39.018,39.1418,38.8943,38.912,173100.0
2008-05-14 14:30:00,44.03,44.08,43.83,43.93,242100.0,38.912,38.9562,38.7352,38.8236,242100.0
2008-05-14 15:00:00,43.93,43.93,43.61,43.7,195200.0,38.8236,38.8236,38.5408,38.6203,195200.0
2008-05-14 15:30:00,43.7,43.8,43.55,43.71,374400.0,38.6203,38.7087,38.4878,38.6292,374400.0
2008-05-15 09:30:00,43.75,43.77,43.11,43.16,204800.0,38.6645,38.6822,38.0989,38.1431,204800.0
2008-05-15 10:00:00,43.15,43.28,42.9,43.22,138200.0,38.1343,38.2492,37.9133,38.1961,138200.0
2008-05-15 10:30:00,43.22,43.37,43.2,43.27,122000.0,38.1961,38.3287,38.1785,38.2403,122000.0
2008-05-15 11:00:00,43.27,43.48,43.25,43.38,105700.0,38.2403,38.4259,38.2226,38.3375,105700.0
2008-05-15 11:30:00,43.37,43.55,43.32,43.48,100100.0,38.3287,38.4878,38.2845,38.4259,100100.0
2008-05-15 12:00:00,43.46,43.5,43.35,43.42,81100.0,38.4082,38.4436,38.311,38.3729,81100.0
2008-05-15 12:30:00,43.43,43.58,43.38,43.58,73400.0,38.3817,38.5143,38.3375,38.5143,73400.0
2008-05-15 13:00:00,43.56,43.76,43.56,43.72,142000.0,38.4966,38.6734,38.4966,38.638,142000.0
2008-05-15 13:30:00,43.72,43.73,43.52,43.6,112100.0,38.638,38.6468,38.4613,38.532,112100.0
2008-05-15 14:00:00,43.6,43.78,43.59,43.7,111100.0,38.532,38.691,38.5231,38.6203,111100.0
2008-05-15 14:30:00,43.71,43.97,43.69,43.91,144400.0,38.6292,38.8589,38.6115,38.8059,144400.0
2008-05-15 15:00:00,43.9,43.99,43.67,43.68,161100.0,38.7971,38.8766,38.5938,38.6027,161100.0
2008-05-15 15:30:00,43.68,43.73,43.56,43.65,381300.0,38.6027,38.6468,38.4966,38.5761,381300.0
2008-05-16 09:30:00,43.68,44.27,43.65,43.69,354200.0,38.6027,39.1241,38.5761,38.6115,354200.0
2008-05-16 10:00:00,43.71,43.89,43.53,43.74,159700.0,38.6292,38.7882,38.4701,38.6557,159700.0
2008-05-16 10:30:00,43.77,43.83,43.4,43.47,121700.0,38.6822,38.7352,38.3552,38.4171,121700.0
2008-05-16 11:00:00,43.47,43.5,43.27,43.45,108100.0,38.4171,38.4436,38.2403,38.3994,108100.0
2008-05-16 11:30:00,43.46,43.66,43.45,43.56,76600.0,38.4082,38.585,38.3994,38.4966,76600.0
2008-05-16 12:00:00,43.55,43.79,43.55,43.73,73900.0,38.4878,38.6999,38.4878,38.6468,73900.0
2008-05-16 12:30:00,43.74,43.87,43.7,43.83,66900.0,38.6557,38.7706,38.6203,38.7352,66900.0
2008-05-16 13:00:00,43.83,43.84,43.76,43.83,69900.0,38.7352,38.7441,38.6734,38.7352,69900.0
2008-05-16 13:30:00,43.82,43.83,43.73,43.78,94000.0,38.7264,38.7352,38.6468,38.691,94000.0
2008-05-16 14:00:00,43.79,43.9,43.77,43.84,86500.0,38.6999,38.7971,38.6822,38.7441,86500.0
2008-05-16 14:30:00,43.84,44.01,43.8,44.0,130300.0,38.7441,38.8943,38.7087,38.8855,130300.0
2008-05-16 15:00:00,44.01,44.33,43.98,44.24,287500.0,38.8943,39.1771,38.8678,39.0976,287500.0
2008-05-16 15:30:00,44.26,44.29,44.07,44.25,423300.0,39.1152,39.1418,38.9473,39.1064,423300.0
2008-05-19 09:30:00,44.32,44.43,44.06,44.25,206000.0,39.1683,39.2655,38.9385,39.1064,206000.0
2008-05-19 10:00:00,44.26,44.62,44.2,44.58,214200.0,39.1152,39.4334,39.0622,39.398,214200.0
2008-05-19 10:30:00,44.57,45.02,44.57,44.84,230900.0,39.3892,39.7869,39.3892,39.6278,230900.0
2008-05-19 11:00:00,44.84,44.84,44.49,44.75,267600.0,39.6278,39.6278,39.3185,39.5483,267600.0
2008-05-19 11:30:00,44.75,44.88,44.68,44.88,141300.0,39.5483,39.6632,39.4864,39.6632,141300.0
2008-05-19 12:00:00,44.88,45.04,44.76,45.02,160800.0,39.6632,39.8046,39.5571,39.7869,160800.0
2008-05-19 12:30:00,45.01,45.08,44.99,45.0,150200.0,39.7781,39.8399,39.7604,39.7692,150200.0
2008-05-19 13:00:00,45.0,45.08,44.96,45.07,93300.0,39.7692,39.8399,39.7339,39.8311,93300.0
2008-05-19 13:30:00,45.06,45.09,44.86,44.88,122100.0,39.8222,39.8488,39.6455,39.6632,122100.0
2008-05-19 14:00:00,44.89,45.02,44.82,44.98,185800.0,39.672,39.7869,39.6101,39.7515,185800.0
2008-05-19 14:30:00,44.97,45.05,44.95,44.97,132000.0,39.7427,39.8134,39.725,39.7427,132000.0
2008-05-19 15:00:00,44.97,44.99,44.73,44.84,239400.0,39.7427,39.7604,39.5306,39.6278,239400.0
2008-05-19 15:30:00,44.85,44.86,44.54,44.77,420300.0,39.6367,39.6455,39.3627,39.566,420300.0
2008-05-20 09:30:00,44.62,45.0,44.62,44.97,178200.0,39.4334,39.7692,39.4334,39.7427,178200.0
2008-05-20 10:00:00,44.96,45.87,44.95,45.87,296300.0,39.7339,40.5381,39.725,40.5381,296300.0
2008-05-20 10:30:00,45.88,46.52,45.84,46.31,414100.0,40.5469,41.1125,40.5116,40.9269,414100.0
2008-05-20 11:00:00,46.31,46.46,46.18,46.35,214800.0,40.9269,41.0595,40.8121,40.9623,214800.0
2008-05-20 11:30:00,46.35,46.4,46.08,46.14,187500.0,40.9623,41.0065,40.7237,40.7767,187500.0
2008-05-20 12:00:00,46.13,46.59,46.08,46.59,219200.0,40.7679,41.1744,40.7237,41.1744,219200.0
2008-05-20 12:30:00,46.58,47.49,46.5,47.26,529100.0,41.1656,41.9698,41.0949,41.7665,529100.0
2008-05-20 13:00:00,47.25,47.55,46.98,47.07,556700.0,41.7577,42.0228,41.5191,41.5986,556700.0
2008-05-20 13:30:00,47.06,47.07,46.97,47.0,244200.0,41.5898,41.5986,41.5102,41.5367,244200.0
2008-05-20 14:00:00,47.0,47.38,47.0,47.38,394000.0,41.5367,41.8726,41.5367,41.8726,394000.0
2008-05-20 14:30:00,47.36,47.55,47.14,47.16,346600.0,41.8549,42.0228,41.6605,41.6781,346600.0
2008-05-20 15:00:00,47.15,48.09,47.15,47.98,708000.0,41.6693,42.5,41.6693,42.4028,708000.0
2008-05-20 15:30:00,47.97,48.07,47.45,47.99,1113600.0,42.394,42.4824,41.9344,42.4117,1113600.0
2008-05-21 09:30:00,48.14,49.45,47.67,49.06,897300.0,42.5442,43.702,42.1289,43.3573,897300.0
2008-05-21 10:00:00,49.07,49.43,48.87,49.14,658000.0,43.3661,43.6843,43.1894,43.428,658000.0
2008-05-21 10:30:00,49.14,49.28,48.83,49.03,489900.0,43.428,43.5517,43.154,43.3308,489900.0
2008-05-21 11:00:00,49.04,49.48,49.0,49.38,286500.0,43.3396,43.7285,43.3043,43.6401,286500.0
2008-05-21 11:30:00,49.36,49.95,49.34,49.94,496100.0,43.6224,44.1438,43.6047,44.135,496100.0
2008-05-21 12:00:00,49.95,51.0,49.88,50.14,503100.0,44.1438,45.0718,44.082,44.3118,503100.0
2008-05-21 12:30:00,50.14,50.22,49.81,50.13,399000.0,44.3118,44.3825,44.0201,44.3029,399000.0
2008-05-21 13:00:00,50.13,50.13,49.72,49.88,264700.0,44.3029,44.3029,43.9406,44.082,264700.0
2008-05-21 13:30:00,49.88,49.99,49.74,49.88,151500.0,44.082,44.1792,43.9582,44.082,151500.0
2008-05-21 14:00:00,49.88,50.04,49.38,49.54,463400.0,44.082,44.2234,43.6401,43.7815,463400.0
2008-05-21 14:30:00,49.54,49.6,49.21,49.54,330000.0,43.7815,43.8345,43.4899,43.7815,330000.0
2008-05-21 15:00:00,49.53,49.55,49.24,49.53,264200.0,43.7727,43.7903,43.5164,43.7727,264200.0
2008-05-21 15:30:00,49.53,49.64,49.22,49.44,559300.0,43.7727,43.8699,43.4987,43.6931,559300.0
2008-05-22 09:30:00,49.72,50.41,49.29,49.97,362700.0,43.9406,44.5504,43.5606,44.1615,362700.0
2008-05-22 10:00:00,49.98,50.35,49.97,50.2,405600.0,44.1703,44.4973,44.1615,44.3648,405600.0
2008-05-22 10:30:00,50.2,50.34,49.99,50.07,228400.0,44.3648,44.4885,44.1792,44.2499,228400.0
2008-05-22 11:00:00,50.07,50.17,49.94,50.09,335900.0,44.2499,44.3383,44.135,44.2676,335900.0
2008-05-22 11:30:00,50.09,50.09,49.78,49.94,254200.0,44.2676,44.2676,43.9936,44.135,254200.0
2008-05-22 12:00:00,49.95,50.07,49.88,50.02,195100.0,44.1438,44.2499,44.082,44.2057,195100.0
2008-05-22 12:30:00,50.04,50.04,49.84,49.96,143200.0,44.2234,44.2234,44.0466,44.1527,143200.0
2008-05-22 13:00:00,49.98,50.0,49.75,49.92,175500.0,44.1703,44.188,43.9671,44.1173,175500.0
2008-05-22 13:30:00,49.92,50.11,49.68,49.95,169800.0,44.1173,44.2852,43.9052,44.1438,169800.0
2008-05-22 14:00:00,49.94,50.28,49.94,50.21,188600.0,44.135,44.4355,44.135,44.3736,188600.0
2008-05-22 14:30:00,50.21,50.33,50.06,50.16,237000.0,44.3736,44.4797,44.241,44.3294,237000.0
2008-05-22 15:00:00,50.15,50.31,49.99,50.0,271000.0,44.3206,44.462,44.1792,44.188,271000.0
2008-05-22 15:30:00,50.0,50.12,49.72,49.94,412100.0,44.188,44.2941,43.9406,44.135,412100.0
2008-05-23 09:30:00,50.11,50.3,48.5,49.52,377800.0,44.2852,44.4532,42.8624,43.7638,377800.0
2008-05-23 10:00:00,49.6,50.0,49.43,49.61,216700.0,43.8345,44.188,43.6843,43.8434,216700.0
2008-05-23 10:30:00,49.6,49.62,48.83,48.95,205500.0,43.8345,43.8522,43.154,43.2601,205500.0
2008-05-23 11:00:00,48.95,48.95,48.47,48.74,191900.0,43.2601,43.2601,42.8359,43.0745,191900.0
2008-05-23 11:30:00,48.76,49.27,48.55,49.02,199800.0,43.0922,43.5429,42.9066,43.3219,199800.0
2008-05-23 12:00:00,49.02,49.23,48.82,48.89,61300.0,43.3219,43.5075,43.1452,43.207,61300.0
2008-05-23 12:30:00,48.89,48.97,48.76,48.78,55100.0,43.207,43.2778,43.0922,43.1098,55100.0
2008-05-23 13:00:00,48.77,49.17,48.77,49.02,150700.0,43.101,43.4545,43.101,43.3219,150700.0
2008-05-23 13:30:00,49.02,49.33,48.97,49.0,129900.0,43.3219,43.5959,43.2778,43.3043,129900.0
2008-05-23 14:00:00,49.0,49.2,48.97,49.04,162700.0,43.3043,43.481,43.2778,43.3396,162700.0
2008-05-23 14:30:00,49.06,49.3,49.03,49.03,135100.0,43.3573,43.5694,43.3308,43.3308,135100.0
2008-05-23 15:00:00,49.03,49.11,48.83,49.03,183400.0,43.3308,43.4015,43.154,43.3308,183400.0
2008-05-23 15:30:00,49.02,49.21,48.91,48.91,355000.0,43.3219,43.4899,43.2247,43.2247,355000.0
2008-05-27 09:30:00,49.0,49.62,48.53,49.0,266800.0,43.3043,43.8522,42.8889,43.3043,266800.0
2008-05-27 10:00:00,48.98,49.5,48.87,49.16,143700.0,43.2866,43.7461,43.1894,43.4457,143700.0
2008-05-27 10:30:00,49.18,49.2,48.97,49.03,115100.0,43.4633,43.481,43.2778,43.3308,115100.0
2008-05-27 11:00:00,49.04,49.09,48.56,48.78,152400.0,43.3396,43.3838,42.9154,43.1098,152400.0
2008-05-27 11:30:00,48.77,48.95,48.62,48.83,151100.0,43.101,43.2601,42.9684,43.154,151100.0
2008-05-27 12:00:00,48.84,48.88,48.41,48.59,186700.0,43.1629,43.1982,42.7828,42.9419,186700.0
2008-05-27 12:30:00,48.61,48.63,48.27,48.47,176600.0,42.9596,42.9773,42.6591,42.8359,176600.0
2008-05-27 13:00:00,48.49,48.57,48.34,48.57,161200.0,42.8535,42.9242,42.721,42.9242,161200.0
2008-05-27 13:30:00,48.55,48.72,48.42,48.67,128400.0,42.9066,43.0568,42.7917,43.0126,128400.0
2008-05-27 14:00:00,48.71,48.79,48.56,48.59,128600.0,43.048,43.1187,42.9154,42.9419,128600.0
2008-05-27 14:30:00,48.59,48.95,48.59,48.77,204100.0,42.9419,43.2601,42.9419,43.101,204100.0
2008-05-27 15:00:00,48.78,48.91,48.66,48.86,203900.0,43.1098,43.2247,43.0038,43.1805,203900.0
2008-05-27 15:30:00,48.86,49.38,48.81,49.26,452300.0,43.1805,43.6401,43.1363,43.534,452300.0
2008-05-28 09:30:00,49.35,50.08,48.7,49.39,238800.0,43.6136,44.2587,43.0391,43.6489,238800.0
2008-05-28 10:00:00,49.32,49.41,48.81,49.21,140500.0,43.5871,43.6666,43.1363,43.4899,140500.0
2008-05-28 10:30:00,49.21,49.73,49.02,49.25,123200.0,43.4899,43.9494,43.3219,43.5252,123200.0
2008-05-28 11:00:00,49.23,49.47,49.02,49.26,164400.0,43.5075,43.7196,43.3219,43.534,164400.0
2008-05-28 11:30:00,49.27,50.31,49.21,50.21,546600.0,43.5429,44.462,43.4899,44.3736,546600.0
2008-05-28 12:00:00,50.21,50.21,49.5,49.6,187200.0,44.3736,44.3736,43.7461,43.8345,187200.0
2008-05-28 12:30:00,49.6,49.68,49.5,49.62,159500.0,43.8345,43.9052,43.7461,43.8522,159500.0
2008-05-28 13:00:00,49.61,49.8,49.59,49.78,191000.0,43.8434,44.0113,43.8257,43.9936,191000.0
2008-05-28 13:30:00,49.79,49.92,49.68,49.7,156000.0,44.0024,44.1173,43.9052,43.9229,156000.0
2008-05-28 14:00:00,49.71,49.78,49.49,49.56,196000.0,43.9317,43.9936,43.7373,43.7992,196000.0
2008-05-28 14:30:00,49.55,49.83,49.53,49.83,156800.0,43.7903,44.0378,43.7727,44.0378,156800.0
2008-05-28 15:00:00,49.83,50.16,49.83,50.13,223200.0,44.0378,44.3294,44.0378,44.3029,223200.0
2008-05-28 15:30:00,50.14,50.16,49.72,50.03,502000.0,44.3118,44.3294,43.9406,44.2145,502000.0
2008-05-29 09:30:00,50.03,51.85,50.03,51.0,370100.0,44.2145,45.823,44.2145,45.0718,370100.0
2008-05-29 10:00:00,51.01,51.7,51.0,51.58,232900.0,45.0806,45.6904,45.0718,45.5844,232900.0
2008-05-29 10:30:00,51.55,51.61,50.99,51.45,243700.0,45.5579,45.6109,45.0629,45.4695,243700.0
2008-05-29 11:00:00,51.48,51.8,51.3,51.79,210300.0,45.496,45.7788,45.3369,45.77,210300.0
2008-05-29 11:30:00,51.8,51.8,51.54,51.54,112100.0,45.7788,45.7788,45.549,45.549,112100.0
2008-05-29 12:00:00,51.56,51.59,51.24,51.31,89800.0,45.5667,45.5932,45.2839,45.3458,89800.0
2008-05-29 12:30:00,51.29,51.56,51.25,51.39,71700.0,45.3281,45.5667,45.2927,45.4165,71700.0
2008-05-29 13:00:00,51.39,51.51,51.23,51.4,81500.0,45.4165,45.5225,45.275,45.4253,81500.0
2008-05-29 13:30:00,51.4,51.5,51.3,51.4,82100.0,45.4253,45.5137,45.3369,45.4253,82100.0
2008-05-29 14:00:00,51.4,51.64,51.33,51.44,108100.0,45.4253,45.6374,45.3634,45.4606,108100.0
2008-05-29 14:30:00,51.46,51.58,51.37,51.46,99400.0,45.4783,45.5844,45.3988,45.4783,99400.0
2008-05-29 15:00:00,51.43,51.5,51.16,51.18,122700.0,45.4518,45.5137,45.2132,45.2309,122700.0
2008-05-29 15:30:00,51.2,51.32,51.03,51.12,214700.0,45.2485,45.3546,45.0983,45.1778,214700.0
2008-05-30 09:30:00,51.37,51.55,50.94,51.34,336900.0,45.3988,45.5579,45.0188,45.3723,336900.0
2008-05-30 10:00:00,51.32,51.34,50.63,50.98,240600.0,45.3546,45.3723,44.7448,45.0541,240600.0
2008-05-30 10:30:00,51.0,51.01,50.5,50.57,162800.0,45.0718,45.0806,44.6299,44.6918,162800.0
2008-05-30 11:00:00,50.57,50.82,50.31,50.6,189800.0,44.6918,44.9127,44.462,44.7183,189800.0
2008-05-30 11:30:00,50.6,50.81,50.44,50.8,146000.0,44.7183,44.9039,44.5769,44.895,146000.0
2008-05-30 12:00:00,50.81,51.0,50.73,50.98,82600.0,44.9039,45.0718,44.8332,45.0541,82600.0
2008-05-30 12:30:00,50.98,50.99,50.76,50.85,219700.0,45.0541,45.0629,44.8597,44.9392,219700.0
2008-05-30 13:00:00,50.85,50.95,50.76,50.81,167900.0,44.9392,45.0276,44.8597,44.9039,167900.0
2008-05-30 13:30:00,50.83,51.18,50.8,51.06,245900.0,44.9215,45.2309,44.895,45.1248,245900.0
2008-05-30 14:00:00,51.08,51.2,50.97,51.09,89600.0,45.1425,45.2485,45.0453,45.1513,89600.0
2008-05-30 14:30:00,51.08,51.18,50.9,51.02,95600.0,45.1425,45.2309,44.9834,45.0895,95600.0
2008-05-30 15:00:00,51.02,51.06,50.81,51.0,145500.0,45.0895,45.1248,44.9039,45.0718,145500.0
2008-05-30 15:30:00,51.0,51.19,50.86,51.0,338000.0,45.0718,45.2397,44.9481,45.0718,338000.0
2008-06-02 09:30:00,50.53,50.69,49.22,49.27,376000.0,44.6564,44.7978,43.4987,43.5429,376000.0
2008-06-02 10:00:00,49.28,49.8,49.0,49.65,408600.0,43.5517,44.0113,43.3043,43.8787,408600.0
2008-06-02 10:30:00,49.65,49.84,49.19,49.46,277100.0,43.8787,44.0466,43.4722,43.7108,277100.0
2008-06-02 11:00:00,49.45,49.56,49.08,49.1,377100.0,43.702,43.7992,43.375,43.3926,377100.0
2008-06-02 11:30:00,49.1,49.11,48.8,48.84,272500.0,43.3926,43.4015,43.1275,43.1629,272500.0
2008-06-02 12:00:00,48.84,49.13,48.82,49.02,277200.0,43.1629,43.4192,43.1452,43.3219,277200.0
2008-06-02 12:30:00,49.01,49.06,48.41,48.5,250700.0,43.3131,43.3573,42.7828,42.8624,250700.0
2008-06-02 13:00:00,48.5,48.83,48.4,48.43,591100.0,42.8624,43.154,42.774,42.8005,591100.0
2008-06-02 13:30:00,48.42,48.6,48.28,48.45,343500.0,42.7917,42.9508,42.668,42.8182,343500.0
2008-06-02 14:00:00,48.45,48.87,48.45,48.7,135900.0,42.8182,43.1894,42.8182,43.0391,135900.0
2008-06-02 14:30:00,48.7,48.84,48.52,48.53,151200.0,43.0391,43.1629,42.8801,42.8889,151200.0
2008-06-02 15:00:00,48.53,48.54,48.23,48.5,265900.0,42.8889,42.8977,42.6238,42.8624,265900.0
2008-06-02 15:30:00,48.5,48.82,48.49,48.61,578500.0,42.8624,43.1452,42.8535,42.9596,578500.0
2008-06-03 09:30:00,48.6,48.63,47.69,48.12,506500.0,42.9508,42.9773,42.1465,42.5266,506500.0
2008-06-03 10:00:00,48.14,48.45,48.12,48.38,633400.0,42.5442,42.8182,42.5266,42.7563,633400.0
2008-06-03 10:30:00,48.36,48.84,48.29,48.59,417300.0,42.7387,43.1629,42.6768,42.9419,417300.0
2008-06-03 11:00:00,48.56,48.85,48.55,48.82,401800.0,42.9154,43.1717,42.9066,43.1452,401800.0
2008-06-03 11:30:00,48.85,49.26,48.85,49.26,197200.0,43.1717,43.534,43.1717,43.534,197200.0
2008-06-03 12:00:00,49.25,49.45,49.19,49.27,203900.0,43.5252,43.702,43.4722,43.5429,203900.0
2008-06-03 12:30:00,49.25,49.55,49.15,49.54,524500.0,43.5252,43.7903,43.4368,43.7815,524500.0
2008-06-03 13:00:00,49.54,49.65,49.36,49.47,530900.0,43.7815,43.8787,43.6224,43.7196,530900.0
2008-06-03 13:30:00,49.46,49.46,49.06,49.17,163300.0,43.7108,43.7108,43.3573,43.4545,163300.0
2008-06-03 14:00:00,49.17,49.36,49.11,49.24,228900.0,43.4545,43.6224,43.4015,43.5164,228900.0
2008-06-03 14:30:00,49.23,49.48,49.18,49.31,185100.0,43.5075,43.7285,43.4633,43.5782,185100.0
2008-06-03 15:00:00,49.3,49.51,49.1,49.51,263200.0,43.5694,43.755,43.3926,43.755,263200.0
2008-06-03 15:30:00,49.51,49.64,49.25,49.59,566100.0,43.755,43.8699,43.5252,43.8257,566100.0
2008-06-04 09:30:00,49.42,49.8,49.19,49.55,165200.0,43.6754,44.0113,43.4722,43.7903,165200.0
2008-06-04 10:00:00,49.55,49.72,49.36,49.51,207500.0,43.7903,43.9406,43.6224,43.755,207500.0
2008-06-04 10:30:00,49.47,49.64,49.3,49.55,216300.0,43.7196,43.8699,43.5694,43.7903,216300.0
2008-06-04 11:00:00,49.54,49.71,49.48,49.66,312200.0,43.7815,43.9317,43.7285,43.8875,312200.0
2008-06-04 11:30:00,49.64,49.88,49.63,49.87,167300.0,43.8699,44.082,43.861,44.0731,167300.0
2008-06-04 12:00:00,49.86,49.99,49.7,49.73,248500.0,44.0643,44.1792,43.9229,43.9494,248500.0
2008-06-04 12:30:00,49.76,49.91,49.7,49.75,83700.0,43.9759,44.1085,43.9229,43.9671,83700.0
2008-06-04 13:00:00,49.74,49.91,49.68,49.88,99200.0,43.9582,44.1085,43.9052,44.082,99200.0
2008-06-04 13:30:00,49.87,49.91,49.8,49.86,68200.0,44.0731,44.1085,44.0113,44.0643,68200.0
2008-06-04 14:00:00,49.89,49.89,49.62,49.7,111100.0,44.0908,44.0908,43.8522,43.9229,111100.0
2008-06-04 14:30:00,49.71,49.8,49.41,49.41,154700.0,43.9317,44.0113,43.6666,43.6666,154700.0
2008-06-04 15:00:00,49.4,49.7,49.38,49.45,166900.0,43.6578,43.9229,43.6401,43.702,166900.0
2008-06-04 15:30:00,49.47,49.73,49.38,49.6,299600.0,43.7196,43.9494,43.6401,43.8345,299600.0
2008-06-05 09:30:00,49.33,49.89,49.1,49.87,195700.0,43.5959,44.0908,43.3926,44.0731,195700.0
2008-06-05 10:00:00,49.86,50.14,49.78,50.08,174600.0,44.0643,44.3118,43.9936,44.2587,174600.0
2008-06-05 10:30:00,50.1,50.35,49.9,50.02,253200.0,44.2764,44.4973,44.0996,44.2057,253200.0
2008-06-05 11:00:00,50.01,50.2,49.77,50.2,68300.0,44.1969,44.3648,43.9848,44.3648,68300.0
2008-06-05 11:30:00,50.2,50.2,49.94,50.1,183400.0,44.3648,44.3648,44.135,44.2764,183400.0
2008-06-05 12:00:00,50.11,50.3,49.98,50.29,70000.0,44.2852,44.4532,44.1703,44.4443,70000.0
2008-06-05 12:30:00,50.28,50.38,50.23,50.34,108300.0,44.4355,44.5239,44.3913,44.4885,108300.0
2008-06-05 13:00:00,50.34,50.39,50.11,50.25,41300.0,44.4885,44.5327,44.2852,44.409,41300.0
2008-06-05 13:30:00,50.26,50.46,50.17,50.3,116700.0,44.4178,44.5946,44.3383,44.4532,116700.0
2008-06-05 14:00:00,50.31,50.37,49.71,49.72,113300.0,44.462,44.515,43.9317,43.9406,113300.0
2008-06-05 14:30:00,49.72,50.0,49.7,49.99,91500.0,43.9406,44.188,43.9229,44.1792,91500.0
2008-06-05 15:00:00,50.0,50.12,49.88,50.02,94800.0,44.188,44.2941,44.082,44.2057,94800.0
2008-06-05 15:30:00,50.02,50.35,49.89,50.17,205300.0,44.2057,44.4973,44.0908,44.3383,205300.0
2008-06-06 09:30:00,49.8,50.06,49.05,50.0,229000.0,44.0113,44.241,43.3485,44.188,229000.0
2008-06-06 10:00:00,50.0,50.01,49.14,49.14,194500.0,44.188,44.1969,43.428,43.428,194500.0
2008-06-06 10:30:00,49.14,49.22,48.95,49.16,117400.0,43.428,43.4987,43.2601,43.4457,117400.0
2008-06-06 11:00:00,49.14,49.16,48.77,48.98,78000.0,43.428,43.4457,43.101,43.2866,78000.0
2008-06-06 11:30:00,48.98,49.05,48.86,48.89,55300.0,43.2866,43.3485,43.1805,43.207,55300.0
2008-06-06 12:00:00,48.89,48.98,48.81,48.83,162500.0,43.207,43.2866,43.1363,43.154,162500.0
2008-06-06 12:30:00,48.82,48.96,48.82,48.89,43900.0,43.1452,43.2689,43.1452,43.207,43900.0
2008-06-06 13:00:00,48.88,49.03,48.67,49.0,89200.0,43.1982,43.3308,43.0126,43.3043,89200.0
2008-06-06 13:30:00,49.0,49.07,48.72,48.82,66400.0,43.3043,43.3661,43.0568,43.1452,66400.0
2008-06-06 14:00:00,48.81,48.84,48.58,48.76,71000.0,43.1363,43.1629,42.9331,43.0922,71000.0
2008-06-06 14:30:00,48.76,48.83,48.54,48.61,60100.0,43.0922,43.154,42.8977,42.9596,60100.0
2008-06-06 15:00:00,48.59,48.99,48.56,48.71,159400.0,42.9419,43.2954,42.9154,43.048,159400.0
2008-06-06 15:30:00,48.74,48.92,48.55,48.56,264200.0,43.0745,43.2336,42.9066,42.9154,264200.0
2008-06-09 09:30:00,48.96,48.96,47.81,47.98,198800.0,43.2689,43.2689,42.2526,42.4028,198800.0
2008-06-09 10:00:00,47.99,48.12,47.84,47.96,184400.0,42.4117,42.5266,42.2791,42.3852,184400.0
2008-06-09 10:30:00,47.93,48.01,47.65,47.74,177500.0,42.3586,42.4293,42.1112,42.1907,177500.0
2008-06-09 11:00:00,47.75,47.83,47.7,47.81,143000.0,42.1996,42.2703,42.1554,42.2526,143000.0
2008-06-09 11:30:00,47.81,47.86,47.76,47.84,96300.0,42.2526,42.2968,42.2084,42.2791,96300.0
2008-06-09 12:00:00,47.83,48.11,47.8,48.03,75800.0,42.2703,42.5177,42.2438,42.447,75800.0
2008-06-09 12:30:00,48.02,48.21,48.01,48.18,55200.0,42.4382,42.6061,42.4293,42.5796,55200.0
2008-06-09 13:00:00,48.18,48.18,47.9,47.94,72100.0,42.5796,42.5796,42.3321,42.3675,72100.0
2008-06-09 13:30:00,47.94,47.97,47.71,47.85,157100.0,42.3675,42.394,42.1642,42.2879,157100.0
2008-06-09 14:00:00,47.85,47.88,47.68,47.82,162700.0,42.2879,42.3145,42.1377,42.2614,162700.0
2008-06-09 14:30:00,47.83,47.89,47.52,47.56,171600.0,42.2703,42.3233,41.9963,42.0316,171600.0
2008-06-09 15:00:00,47.56,47.59,47.35,47.47,245000.0,42.0316,42.0582,41.8461,41.9521,245000.0
2008-06-09 15:30:00,47.46,47.94,47.45,47.8,404800.0,41.9433,42.3675,41.9344,42.2438,404800.0
2008-06-10 09:30:00,47.48,47.77,47.25,47.75,147100.0,41.9609,42.2172,41.7577,42.1996,147100.0
2008-06-10 10:00:00,47.74,48.05,47.7,48.04,677200.0,42.1907,42.4647,42.1554,42.4559,677200.0
2008-06-10 10:30:00,48.02,48.2,47.87,48.19,99100.0,42.4382,42.5973,42.3056,42.5884,99100.0
2008-06-10 11:00:00,48.15,48.27,47.99,48.25,86600.0,42.5531,42.6591,42.4117,42.6414,86600.0
2008-06-10 11:30:00,48.24,48.28,48.14,48.24,121900.0,42.6326,42.668,42.5442,42.6326,121900.0
2008-06-10 12:00:00,48.2,48.22,48.01,48.14,139100.0,42.5973,42.6149,42.4293,42.5442,139100.0
2008-06-10 12:30:00,48.15,48.42,48.13,48.36,79800.0,42.5531,42.7917,42.5354,42.7387,79800.0
2008-06-10 13:00:00,48.33,48.49,48.31,48.49,100100.0,42.7121,42.8535,42.6945,42.8535,100100.0
2008-06-10 13:30:00,48.49,48.52,48.08,48.08,101300.0,42.8535,42.8801,42.4912,42.4912,101300.0
2008-06-10 14:00:00,48.08,48.16,47.85,47.92,99800.0,42.4912,42.5619,42.2879,42.3498,99800.0
2008-06-10 14:30:00,47.92,47.93,47.79,47.92,106200.0,42.3498,42.3586,42.2349,42.3498,106200.0
2008-06-10 15:00:00,47.92,47.98,47.74,47.79,225600.0,42.3498,42.4028,42.1907,42.2349,225600.0
2008-06-10 15:30:00,47.8,47.86,47.59,47.66,219500.0,42.2438,42.2968,42.0582,42.12,219500.0
2008-06-11 09:30:00,47.87,47.87,47.14,47.17,118900.0,42.3056,42.3056,41.6605,41.687,118900.0
2008-06-11 10:00:00,47.18,47.22,46.95,46.99,255400.0,41.6958,41.7312,41.4926,41.5279,255400.0
2008-06-11 10:30:00,46.98,47.09,46.76,47.04,217000.0,41.5191,41.6163,41.3246,41.5721,217000.0
2008-06-11 11:00:00,47.05,47.33,47.02,47.29,192300.0,41.5809,41.8284,41.5544,41.793,192300.0
2008-06-11 11:30:00,47.26,47.4,47.22,47.26,179200.0,41.7665,41.8902,41.7312,41.7665,179200.0
2008-06-11 12:00:00,47.28,47.32,47.0,47.0,99500.0,41.7842,41.8195,41.5367,41.5367,99500.0
2008-06-11 12:30:00,47.0,47.1,46.98,47.1,83400.0,41.5367,41.6251,41.5191,41.6251,83400.0
2008-06-11 13:00:00,47.07,47.22,47.02,47.06,158000.0,41.5986,41.7312,41.5544,41.5898,158000.0
2008-06-11 13:30:00,47.06,47.09,46.93,47.02,187900.0,41.5898,41.6163,41.4749,41.5544,187900.0
2008-06-11 14:00:00,47.02,47.11,46.82,46.83,216500.0,41.5544,41.634,41.3777,41.3865,216500.0
2008-06-11 14:30:00,46.82,46.89,46.54,46.58,269900.0,41.3777,41.4395,41.1302,41.1656,269900.0
2008-06-11 15:00:00,46.59,46.72,46.57,46.72,146100.0,41.1744,41.2893,41.1567,41.2893,146100.0
2008-06-11 15:30:00,46.71,46.78,46.56,46.71,250000.0,41.2805,41.3423,41.1479,41.2805,250000.0
2008-06-12 09:30:00,46.9,47.01,46.56,46.92,147900.0,41.4484,41.5456,41.1479,41.466,147900.0
2008-06-12 10:00:00,46.92,46.98,46.64,46.7,96000.0,41.466,41.5191,41.2186,41.2716,96000.0
2008-06-12 10:30:00,46.72,46.73,46.57,46.62,141400.0,41.2893,41.2981,41.1567,41.2009,141400.0
2008-06-12 11:00:00,46.62,46.68,46.58,46.64,83700.0,41.2009,41.2539,41.1656,41.2186,83700.0
2008-06-12 11:30:00,46.67,46.67,46.55,46.67,94200.0,41.2451,41.2451,41.1391,41.2451,94200.0
2008-06-12 12:00:00,46.64,46.68,46.58,46.6,48300.0,41.2186,41.2539,41.1656,41.1832,48300.0
2008-06-12 12:30:00,46.6,46.69,46.58,46.59,62000.0,41.1832,41.2628,41.1656,41.1744,62000.0
2008-06-12 13:00:00,46.6,46.65,46.37,46.52,87800.0,41.1832,41.2274,40.98,41.1125,87800.0
2008-06-12 13:30:00,46.52,46.53,46.37,46.46,111500.0,41.1125,41.1214,40.98,41.0595,111500.0
2008-06-12 14:00:00,46.46,46.6,46.39,46.56,201500.0,41.0595,41.1832,40.9976,41.1479,201500.0
2008-06-12 14:30:00,46.56,46.61,46.42,46.5,125900.0,41.1479,41.1921,41.0242,41.0949,125900.0
2008-06-12 15:00:00,46.48,46.48,46.0,46.07,251300.0,41.0772,41.0772,40.653,40.7148,251300.0
2008-06-12 15:30:00,46.05,46.43,46.05,46.39,327600.0,40.6972,41.033,40.6972,40.9976,327600.0
2008-06-13 09:30:00,46.12,46.97,45.85,46.16,361900.0,40.759,41.5102,40.5204,40.7944,361900.0
2008-06-13 10:00:00,46.16,46.89,46.12,46.89,301600.0,40.7944,41.4395,40.759,41.4395,301600.0
2008-06-13 10:30:00,46.89,47.19,46.84,47.19,266200.0,41.4395,41.7047,41.3953,41.7047,266200.0
2008-06-13 11:00:00,47.2,47.55,47.2,47.39,205400.0,41.7135,42.0228,41.7135,41.8814,205400.0
2008-06-13 11:30:00,47.4,47.45,47.26,47.37,82700.0,41.8902,41.9344,41.7665,41.8637,82700.0
2008-06-13 12:00:00,47.38,47.4,47.23,47.27,74800.0,41.8726,41.8902,41.74,41.7754,74800.0
2008-06-13 12:30:00,47.28,47.34,47.18,47.18,101700.0,41.7842,41.8372,41.6958,41.6958,101700.0
2008-06-13 13:00:00,47.19,47.21,47.06,47.11,143200.0,41.7047,41.7223,41.5898,41.634,143200.0
2008-06-13 13:30:00,47.1,47.14,46.85,46.85,82900.0,41.6251,41.6605,41.4042,41.4042,82900.0
2008-06-13 14:00:00,46.84,47.11,46.84,46.96,158600.0,41.3953,41.634,41.3953,41.5014,158600.0
2008-06-13 14:30:00,46.97,47.0,46.81,46.87,163600.0,41.5102,41.5367,41.3688,41.4219,163600.0
2008-06-13 15:00:00,46.86,46.94,46.59,46.6,163500.0,41.413,41.4837,41.1744,41.1832,163500.0
2008-06-13 15:30:00,46.6,46.95,46.53,46.95,362800.0,41.1832,41.4926,41.1214,41.4926,362800.0
2008-06-16 09:30:00,46.89,47.01,46.18,46.46,164700.0,41.4395,41.5456,40.8121,41.0595,164700.0
2008-06-16 10:00:00,46.47,46.47,46.26,46.26,210200.0,41.0683,41.0683,40.8828,40.8828,210200.0
2008-06-16 10:30:00,46.27,46.35,46.14,46.34,116100.0,40.8916,40.9623,40.7767,40.9535,116100.0
2008-06-16 11:00:00,46.35,46.45,46.29,46.32,99200.0,40.9623,41.0507,40.9093,40.9358,99200.0
2008-06-16 11:30:00,46.32,46.42,46.28,46.3,56800.0,40.9358,41.0242,40.9004,40.9181,56800.0
2008-06-16 12:00:00,46.32,46.32,46.16,46.24,47000.0,40.9358,40.9358,40.7944,40.8651,47000.0
2008-06-16 12:30:00,46.25,46.32,46.15,46.29,83600.0,40.8739,40.9358,40.7855,40.9093,83600.0
2008-06-16 13:00:00,46.3,46.37,46.15,46.31,87100.0,40.9181,40.98,40.7855,40.9269,87100.0
2008-06-16 13:30:00,46.3,46.39,46.17,46.17,81600.0,40.9181,40.9976,40.8032,40.8032,81600.0
2008-06-16 14:00:00,46.19,46.32,46.12,46.25,149700.0,40.8209,40.9358,40.759,40.8739,149700.0
2008-06-16 14:30:00,46.25,46.45,46.25,46.37,77800.0,40.8739,41.0507,40.8739,40.98,77800.0
2008-06-16 15:00:00,46.37,46.42,46.26,46.28,133700.0,40.98,41.0242,40.8828,40.9004,133700.0
2008-06-16 15:30:00,46.3,46.42,46.25,46.36,167800.0,40.9181,41.0242,40.8739,40.9711,167800.0
2008-06-17 09:30:00,47.1,47.1,46.59,46.66,201200.0,41.6251,41.6251,41.1744,41.2363,201200.0
2008-06-17 10:00:00,46.67,46.7,46.01,46.13,221000.0,41.2451,41.2716,40.6618,40.7679,221000.0
2008-06-17 10:30:00,46.11,46.18,45.92,45.98,243400.0,40.7502,40.8121,40.5823,40.6353,243400.0
2008-06-17 11:00:00,45.97,46.0,45.76,45.83,201200.0,40.6265,40.653,40.4409,40.5027,201200.0
2008-06-17 11:30:00,45.82,45.83,45.62,45.62,174200.0,40.4939,40.5027,40.3172,40.3172,174200.0
2008-06-17 12:00:00,45.63,45.66,45.5,45.51,184500.0,40.326,40.3525,40.2111,40.2199,184500.0
2008-06-17 12:30:00,45.52,45.57,45.35,45.53,166800.0,40.2288,40.273,40.0785,40.2376,166800.0
2008-06-17 13:00:00,45.54,45.55,45.24,45.38,189600.0,40.2465,40.2553,39.9813,40.1051,189600.0
2008-06-17 13:30:00,45.37,45.48,45.35,45.36,201100.0,40.0962,40.1934,40.0785,40.0874,201100.0
2008-06-17 14:00:00,45.36,45.38,45.22,45.24,196500.0,40.0874,40.1051,39.9636,39.9813,196500.0
2008-06-17 14:30:00,45.25,45.32,45.16,45.17,158100.0,39.9902,40.052,39.9106,39.9195,158100.0
2008-06-17 15:00:00,45.17,45.2,44.92,44.93,351600.0,39.9195,39.946,39.6985,39.7074,351600.0
2008-06-17 15:30:00,44.92,45.07,44.78,44.81,644500.0,39.6985,39.8311,39.5748,39.6013,644500.0
2008-06-18 09:30:00,45.03,45.05,44.68,44.97,354000.0,39.7957,39.8134,39.4864,39.7427,354000.0
2008-06-18 10:00:00,44.97,45.5,44.96,44.98,443200.0,39.7427,40.2111,39.7339,39.7515,443200.0
2008-06-18 10:30:00,44.98,45.04,44.83,45.02,248100.0,39.7515,39.8046,39.619,39.7869,248100.0
2008-06-18 11:00:00,45.02,45.3,44.95,45.27,204300.0,39.7869,40.0343,39.725,40.0078,204300.0
2008-06-18 11:30:00,45.27,45.59,45.23,45.27,230800.0,40.0078,40.2906,39.9725,40.0078,230800.0
2008-06-18 12:00:00,45.27,45.27,45.09,45.15,123400.0,40.0078,40.0078,39.8488,39.9018,123400.0
2008-06-18 12:30:00,45.15,45.19,44.99,45.11,139900.0,39.9018,39.9371,39.7604,39.8664,139900.0
2008-06-18 13:00:00,45.11,45.22,45.0,45.0,124600.0,39.8664,39.9636,39.7692,39.7692,124600.0
2008-06-18 13:30:00,45.02,45.04,44.96,44.99,111300.0,39.7869,39.8046,39.7339,39.7604,111300.0
2008-06-18 14:00:00,45.0,45.02,44.64,44.69,166100.0,39.7692,39.7869,39.4511,39.4953,166100.0
2008-06-18 14:30:00,44.69,44.7,44.54,44.6,151900.0,39.4953,39.5041,39.3627,39.4157,151900.0
2008-06-18 15:00:00,44.6,44.71,44.56,44.61,179300.0,39.4157,39.5129,39.3804,39.4246,179300.0
2008-06-18 15:30:00,44.61,44.63,44.32,44.48,358700.0,39.4246,39.4422,39.1683,39.3097,358700.0
2008-06-19 09:30:00,42.33,43.73,41.86,42.36,1364600.0,37.4096,38.6468,36.9942,37.4361,1364600.0
2008-06-19 10:00:00,42.36,42.36,41.55,41.74,865800.0,37.4361,37.4361,36.7202,36.8882,865800.0
2008-06-19 10:30:00,41.73,41.83,41.2,41.38,683200.0,36.8793,36.9677,36.4109,36.57,683200.0
2008-06-19 11:00:00,41.38,42.87,40.91,42.37,1724400.0,36.57,37.8868,36.1546,37.4449,1724400.0
2008-06-19 11:30:00,42.37,42.58,41.71,41.71,745200.0,37.4449,37.6305,36.8616,36.8616,745200.0
2008-06-19 12:00:00,41.72,42.16,41.69,41.94,409200.0,36.8705,37.2593,36.844,37.0649,409200.0
2008-06-19 12:30:00,41.92,42.33,41.92,42.31,568700.0,37.0472,37.4096,37.0472,37.3919,568700.0
2008-06-19 13:00:00,42.3,42.38,42.24,42.36,275000.0,37.3831,37.4538,37.33,37.4361,275000.0
2008-06-19 13:30:00,42.36,42.59,42.26,42.47,326000.0,37.4361,37.6394,37.3477,37.5333,326000.0
2008-06-19 14:00:00,42.48,42.68,42.41,42.58,386400.0,37.5421,37.7189,37.4803,37.6305,386400.0
2008-06-19 14:30:00,42.58,42.67,42.5,42.62,329300.0,37.6305,37.7101,37.5598,37.6659,329300.0
2008-06-19 15:00:00,42.64,42.98,42.62,42.75,434300.0,37.6835,37.984,37.6659,37.7808,434300.0
2008-06-19 15:30:00,42.76,43.09,42.67,42.76,632500.0,37.7896,38.0812,37.7101,37.7896,632500.0
2008-06-20 09:30:00,42.35,43.28,41.41,42.87,507400.0,37.4273,38.2492,36.5965,37.8868,507400.0
2008-06-20 10:00:00,42.87,42.87,42.19,42.72,258000.0,37.8868,37.8868,37.2859,37.7542,258000.0
2008-06-20 10:30:00,42.72,42.83,42.52,42.81,156900.0,37.7542,37.8515,37.5775,37.8338,156900.0
2008-06-20 11:00:00,42.81,42.82,42.35,42.44,206300.0,37.8338,37.8426,37.4273,37.5068,206300.0
2008-06-20 11:30:00,42.41,42.5,42.34,42.34,73200.0,37.4803,37.5598,37.4184,37.4184,73200.0
2008-06-20 12:00:00,42.36,42.5,41.92,41.92,147400.0,37.4361,37.5598,37.0472,37.0472,147400.0
2008-06-20 12:30:00,41.97,42.05,41.76,42.05,163200.0,37.0914,37.1621,36.9058,37.1621,163200.0
2008-06-20 13:00:00,42.05,42.38,42.03,42.11,97800.0,37.1621,37.4538,37.1445,37.2152,97800.0
2008-06-20 13:30:00,42.11,42.27,42.03,42.27,68100.0,37.2152,37.3566,37.1445,37.3566,68100.0
2008-06-20 14:00:00,42.26,42.54,42.23,42.31,242200.0,37.3477,37.5952,37.3212,37.3919,242200.0
2008-06-20 14:30:00,42.33,42.41,41.9,41.91,301700.0,37.4096,37.4803,37.0296,37.0384,301700.0
2008-06-20 15:00:00,41.95,42.54,41.91,42.11,122100.0,37.0738,37.5952,37.0384,37.2152,122100.0
2008-06-20 15:30:00,42.14,42.16,41.91,41.95,289500.0,37.2417,37.2593,37.0384,37.0738,289500.0
2008-06-23 09:30:00,42.37,42.37,41.38,41.51,117400.0,37.4449,37.4449,36.57,36.6849,117400.0
2008-06-23 10:00:00,41.48,41.93,41.41,41.71,129300.0,36.6584,37.0561,36.5965,36.8616,129300.0
2008-06-23 10:30:00,41.72,41.9,41.54,41.61,380600.0,36.8705,37.0296,36.7114,36.7733,380600.0
2008-06-23 11:00:00,41.61,41.78,41.55,41.64,91000.0,36.7733,36.9235,36.7202,36.7998,91000.0
2008-06-23 11:30:00,41.67,41.7,41.53,41.62,271900.0,36.8263,36.8528,36.7026,36.7821,271900.0
2008-06-23 12:00:00,41.61,41.74,41.54,41.66,181700.0,36.7733,36.8882,36.7114,36.8175,181700.0
2008-06-23 12:30:00,41.66,41.74,41.62,41.71,185000.0,36.8175,36.8882,36.7821,36.8616,185000.0
2008-06-23 13:00:00,41.71,41.78,41.6,41.62,307300.0,36.8616,36.9235,36.7644,36.7821,307300.0
2008-06-23 13:30:00,41.62,41.72,41.6,41.63,84000.0,36.7821,36.8705,36.7644,36.7909,84000.0
2008-06-23 14:00:00,41.63,41.77,41.61,41.75,268800.0,36.7909,36.9147,36.7733,36.897,268800.0
2008-06-23 14:30:00,41.75,41.79,41.63,41.73,95000.0,36.897,36.9324,36.7909,36.8793,95000.0
2008-06-23 15:00:00,41.72,41.81,41.64,41.77,188700.0,36.8705,36.95,36.7998,36.9147,188700.0
2008-06-23 15:30:00,41.79,41.98,41.73,41.98,394600.0,36.9324,37.1003,36.8793,37.1003,394600.0
2008-06-24 09:30:00,41.91,42.17,41.29,41.31,195500.0,37.0384,37.2682,36.4905,36.5081,195500.0
2008-06-24 10:00:00,41.29,41.63,41.06,41.61,220900.0,36.4905,36.7909,36.2872,36.7733,220900.0
2008-06-24 10:30:00,41.62,41.67,41.14,41.41,176900.0,36.7821,36.8263,36.3579,36.5965,176900.0
2008-06-24 11:00:00,41.42,41.55,41.26,41.41,157900.0,36.6054,36.7202,36.464,36.5965,157900.0
2008-06-24 11:30:00,41.42,41.68,41.36,41.6,101200.0,36.6054,36.8351,36.5523,36.7644,101200.0
2008-06-24 12:00:00,41.58,41.74,41.5,41.67,141800.0,36.7468,36.8882,36.6761,36.8263,141800.0
2008-06-24 12:30:00,41.67,41.75,41.41,41.49,150200.0,36.8263,36.897,36.5965,36.6672,150200.0
2008-06-24 13:00:00,41.47,41.71,41.47,41.5,82400.0,36.6495,36.8616,36.6495,36.6761,82400.0
2008-06-24 13:30:00,41.5,41.5,41.16,41.4,135600.0,36.6761,36.6761,36.3756,36.5877,135600.0
2008-06-24 14:00:00,41.4,41.6,41.4,41.49,121000.0,36.5877,36.7644,36.5877,36.6672,121000.0
2008-06-24 14:30:00,41.49,41.52,41.04,41.04,235500.0,36.6672,36.6937,36.2695,36.2695,235500.0
2008-06-24 15:00:00,41.04,41.08,40.77,40.85,290000.0,36.2695,36.3049,36.0309,36.1016,290000.0
2008-06-24 15:30:00,40.85,41.03,40.49,40.6,580600.0,36.1016,36.2607,35.7835,35.8807,580600.0
2008-06-25 09:30:00,40.64,41.2,40.52,41.1,202200.0,35.916,36.4109,35.81,36.3226,202200.0
2008-06-25 10:00:00,41.09,41.44,40.88,41.44,139700.0,36.3137,36.623,36.1281,36.623,139700.0
2008-06-25 10:30:00,41.43,41.82,41.4,41.71,148900.0,36.6142,36.9589,36.5877,36.8616,148900.0
2008-06-25 11:00:00,41.69,41.97,41.41,41.94,108400.0,36.844,37.0914,36.5965,37.0649,108400.0
2008-06-25 11:30:00,41.97,42.04,41.77,41.91,109600.0,37.0914,37.1533,36.9147,37.0384,109600.0
2008-06-25 12:00:00,41.92,42.04,41.85,41.95,94600.0,37.0472,37.1533,36.9854,37.0738,94600.0
2008-06-25 12:30:00,41.96,42.04,41.84,41.93,83500.0,37.0826,37.1533,36.9765,37.0561,83500.0
2008-06-25 13:00:00,41.91,41.92,41.68,41.81,94200.0,37.0384,37.0472,36.8351,36.95,94200.0
2008-06-25 13:30:00,41.81,41.87,41.61,41.65,82600.0,36.95,37.0031,36.7733,36.8086,82600.0
2008-06-25 14:00:00,41.66,42.37,41.66,42.16,273100.0,36.8175,37.4449,36.8175,37.2593,273100.0
2008-06-25 14:30:00,42.15,42.2,41.8,41.99,260900.0,37.2505,37.2947,36.9412,37.1091,260900.0
2008-06-25 15:00:00,41.99,42.12,41.69,41.79,310400.0,37.1091,37.224,36.844,36.9324,310400.0
2008-06-25 15:30:00,41.8,41.84,41.37,41.5,325400.0,36.9412,36.9765,36.5612,36.6761,325400.0
2008-06-26 09:30:00,41.0,41.69,40.69,41.66,271800.0,36.2342,36.844,35.9602,36.8175,271800.0
2008-06-26 10:00:00,41.68,42.27,41.33,42.16,245000.0,36.8351,37.3566,36.5258,37.2593,245000.0
2008-06-26 10:30:00,42.14,42.14,40.73,40.73,301500.0,37.2417,37.2417,35.9956,35.9956,301500.0
2008-06-26 11:00:00,40.74,40.76,40.07,40.23,343800.0,36.0044,36.0221,35.4123,35.5537,343800.0
2008-06-26 11:30:00,40.22,40.46,40.2,40.38,133100.0,35.5448,35.7569,35.5272,35.6862,133100.0
2008-06-26 12:00:00,40.4,40.56,40.32,40.42,124700.0,35.7039,35.8453,35.6332,35.7216,124700.0
2008-06-26 12:30:00,40.43,40.56,40.31,40.52,104800.0,35.7304,35.8453,35.6244,35.81,104800.0
2008-06-26 13:00:00,40.53,40.83,40.51,40.57,145600.0,35.8188,36.0839,35.8011,35.8542,145600.0
2008-06-26 13:30:00,40.56,40.59,40.33,40.48,176600.0,35.8453,35.8718,35.6421,35.7746,176600.0
2008-06-26 14:00:00,40.5,41.57,39.96,40.06,264400.0,35.7923,36.7379,35.3151,35.4034,264400.0
2008-06-26 14:30:00,40.06,40.16,39.98,40.09,311400.0,35.4034,35.4918,35.3327,35.43,311400.0
2008-06-26 15:00:00,40.1,40.36,40.03,40.28,279600.0,35.4388,35.6686,35.3769,35.5979,279600.0
2008-06-26 15:30:00,40.27,40.4,40.0,40.1,553700.0,35.589,35.7039,35.3504,35.4388,553700.0
2008-06-27 09:30:00,40.55,41.9,40.55,41.22,566700.0,35.8365,37.0296,35.8365,36.4286,566700.0
2008-06-27 10:00:00,41.21,41.49,41.12,41.16,180900.0,36.4198,36.6672,36.3402,36.3756,180900.0
2008-06-27 10:30:00,41.16,41.6,40.9,41.21,222000.0,36.3756,36.7644,36.1458,36.4198,222000.0
2008-06-27 11:00:00,41.2,41.2,41.03,41.19,136300.0,36.4109,36.4109,36.2607,36.4021,136300.0
2008-06-27 11:30:00,41.19,41.2,40.9,40.98,123200.0,36.4021,36.4109,36.1458,36.2165,123200.0
2008-06-27 12:00:00,40.98,41.25,40.96,41.24,121700.0,36.2165,36.4551,36.1988,36.4463,121700.0
2008-06-27 12:30:00,41.24,41.24,40.98,41.03,90200.0,36.4463,36.4463,36.2165,36.2607,90200.0
2008-06-27 13:00:00,41.02,41.05,40.85,41.03,112900.0,36.2519,36.2784,36.1016,36.2607,112900.0
2008-06-27 13:30:00,41.04,41.19,41.0,41.18,130100.0,36.2695,36.4021,36.2342,36.3933,130100.0
2008-06-27 14:00:00,41.18,41.31,41.15,41.23,160900.0,36.3933,36.5081,36.3667,36.4374,160900.0
2008-06-27 14:30:00,41.23,41.45,41.22,41.36,143900.0,36.4374,36.6319,36.4286,36.5523,143900.0
2008-06-27 15:00:00,41.34,41.39,41.24,41.33,126400.0,36.5347,36.5788,36.4463,36.5258,126400.0
2008-06-27 15:30:00,41.33,41.42,41.04,41.17,405900.0,36.5258,36.6054,36.2695,36.3844,405900.0
2008-06-30 09:30:00,41.32,41.46,40.71,40.73,264100.0,36.517,36.6407,35.9779,35.9956,264100.0
2008-06-30 10:00:00,40.71,40.98,40.59,40.69,141900.0,35.9779,36.2165,35.8718,35.9602,141900.0
2008-06-30 10:30:00,40.68,40.96,40.65,40.9,246100.0,35.9514,36.1988,35.9249,36.1458,246100.0
2008-06-30 11:00:00,40.9,40.97,40.65,40.94,161100.0,36.1458,36.2077,35.9249,36.1812,161100.0
2008-06-30 11:30:00,40.94,40.96,40.65,40.65,171700.0,36.1812,36.1988,35.9249,35.9249,171700.0
2008-06-30 12:00:00,40.64,40.91,40.53,40.85,90400.0,35.916,36.1546,35.8188,36.1016,90400.0
2008-06-30 12:30:00,40.86,41.01,40.78,40.87,113000.0,36.1105,36.243,36.0398,36.1193,113000.0
2008-06-30 13:00:00,40.89,40.9,40.7,40.73,57800.0,36.137,36.1458,35.9691,35.9956,57800.0
2008-06-30 13:30:00,40.72,40.81,40.55,40.67,89000.0,35.9867,36.0663,35.8365,35.9425,89000.0
2008-06-30 14:00:00,40.68,40.68,40.41,40.45,117800.0,35.9514,35.9514,35.7128,35.7481,117800.0
2008-06-30 14:30:00,40.45,40.59,40.4,40.44,106800.0,35.7481,35.8718,35.7039,35.7393,106800.0
2008-06-30 15:00:00,40.44,40.64,40.32,40.37,134000.0,35.7393,35.916,35.6332,35.6774,134000.0
2008-06-30 15:30:00,40.35,40.37,39.65,39.75,826500.0,35.6597,35.6774,35.0411,35.1295,826500.0
2008-07-01 09:30:00,39.74,39.74,39.07,39.36,147700.0,35.1206,35.1206,34.5285,34.7848,147700.0
2008-07-01 10:00:00,39.37,39.73,39.36,39.6,244100.0,34.7937,35.1118,34.7848,34.9969,244100.0
2008-07-01 10:30:00,39.59,39.85,39.5,39.83,107600.0,34.9881,35.2179,34.9085,35.2002,107600.0
2008-07-01 11:00:00,39.84,40.18,39.78,40.13,139900.0,35.209,35.5095,35.156,35.4653,139900.0
2008-07-01 11:30:00,40.12,40.29,40.05,40.24,122900.0,35.4565,35.6067,35.3946,35.5625,122900.0
2008-07-01 12:00:00,40.22,40.22,39.69,39.7,192500.0,35.5448,35.5448,35.0765,35.0853,192500.0
2008-07-01 12:30:00,39.7,39.86,39.6,39.72,187600.0,35.0853,35.2267,34.9969,35.103,187600.0
2008-07-01 13:00:00,39.7,39.75,39.56,39.67,189800.0,35.0853,35.1295,34.9616,35.0588,189800.0
2008-07-01 13:30:00,39.67,39.94,39.56,39.86,147400.0,35.0588,35.2974,34.9616,35.2267,147400.0
2008-07-01 14:00:00,39.87,40.12,39.79,39.99,167300.0,35.2355,35.4565,35.1648,35.3416,167300.0
2008-07-01 14:30:00,40.0,40.18,39.98,40.03,157500.0,35.3504,35.5095,35.3327,35.3769,157500.0
2008-07-01 15:00:00,40.03,40.22,39.98,40.19,255900.0,35.3769,35.5448,35.3327,35.5183,255900.0
2008-07-01 15:30:00,40.19,40.2,39.86,40.08,415500.0,35.5183,35.5272,35.2267,35.4211,415500.0
2008-07-02 09:30:00,41.04,42.3,41.04,41.54,803200.0,36.2695,37.3831,36.2695,36.7114,803200.0
2008-07-02 10:00:00,41.54,41.84,41.14,41.15,496800.0,36.7114,36.9765,36.3579,36.3667,496800.0
2008-07-02 10:30:00,41.15,41.15,40.74,41.03,300600.0,36.3667,36.3667,36.0044,36.2607,300600.0
2008-07-02 11:00:00,41.04,41.09,40.65,40.85,259000.0,36.2695,36.3137,35.9249,36.1016,259000.0
2008-07-02 11:30:00,40.85,40.93,40.39,40.56,182800.0,36.1016,36.1723,35.6951,35.8453,182800.0
2008-07-02 12:00:00,40.57,40.63,40.37,40.54,158500.0,35.8542,35.9072,35.6774,35.8276,158500.0
2008-07-02 12:30:00,40.54,40.62,40.4,40.44,264500.0,35.8276,35.8984,35.7039,35.7393,264500.0
2008-07-02 13:00:00,40.45,40.61,40.39,40.5,215100.0,35.7481,35.8895,35.6951,35.7923,215100.0
2008-07-02 13:30:00,40.5,40.56,40.23,40.41,203600.0,35.7923,35.8453,35.5537,35.7128,203600.0
2008-07-02 14:00:00,40.41,40.47,40.03,40.04,142900.0,35.7128,35.7658,35.3769,35.3858,142900.0
2008-07-02 14:30:00,40.04,40.08,39.83,40.01,305000.0,35.3858,35.4211,35.2002,35.3593,305000.0
2008-07-02 15:00:00,40.01,40.22,39.96,40.01,315600.0,35.3593,35.5448,35.3151,35.3593,315600.0
2008-07-02 15:30:00,40.02,40.16,39.79,39.91,255300.0,35.3681,35.4918,35.1648,35.2709,255300.0
2008-07-03 08:00:00,39.85,39.85,39.85,39.85,100.0,35.2179,35.2179,35.2179,35.2179,100.0
2008-07-03 08:30:00,39.2,39.2,39.2,39.2,100.0,34.6434,34.6434,34.6434,34.6434,100.0
2008-07-03 09:00:00,39.2,39.2,39.2,39.2,0.0,34.6434,34.6434,34.6434,34.6434,0.0
2008-07-03 09:30:00,40.11,40.11,38.35,38.48,358900.0,35.4476,35.4476,33.8922,34.0071,358900.0
2008-07-03 10:00:00,38.45,38.46,37.27,37.56,470100.0,33.9806,33.9894,32.9378,33.194,470100.0
2008-07-03 10:30:00,37.54,38.07,37.42,37.97,635700.0,33.1764,33.6448,33.0703,33.5564,635700.0
2008-07-03 11:00:00,37.96,38.35,37.75,38.33,312300.0,33.5475,33.8922,33.362,33.8745,312300.0
2008-07-03 11:30:00,38.35,38.42,38.08,38.35,132600.0,33.8922,33.9541,33.6536,33.8922,132600.0
2008-07-03 12:00:00,38.36,38.42,37.97,37.97,200000.0,33.9011,33.9541,33.5564,33.5564,200000.0
2008-07-03 12:30:00,37.96,38.51,37.84,38.47,381300.0,33.5475,34.0336,33.4415,33.9983,381300.0
2008-07-07 09:30:00,38.35,39.39,38.23,39.38,313200.0,33.8922,34.8113,33.7862,34.8025,313200.0
2008-07-07 10:00:00,39.39,39.42,38.84,38.89,220700.0,34.8113,34.8378,34.3253,34.3694,220700.0
2008-07-07 10:30:00,38.87,39.23,38.81,39.02,154100.0,34.3518,34.6699,34.2987,34.4843,154100.0
2008-07-07 11:00:00,39.03,39.15,38.68,39.06,186800.0,34.4932,34.5992,34.1839,34.5197,186800.0
2008-07-07 11:30:00,39.04,39.14,38.94,39.12,143500.0,34.502,34.5904,34.4136,34.5727,143500.0
2008-07-07 12:00:00,39.11,39.22,38.73,38.73,189600.0,34.5639,34.6611,34.228,34.228,189600.0
2008-07-07 12:30:00,38.72,38.81,38.37,38.37,155000.0,34.2192,34.2987,33.9099,33.9099,155000.0
2008-07-07 13:00:00,38.38,38.43,38.15,38.15,114700.0,33.9187,33.9629,33.7155,33.7155,114700.0
2008-07-07 13:30:00,38.17,38.27,37.96,38.0,164400.0,33.7331,33.8215,33.5475,33.5829,164400.0
2008-07-07 14:00:00,38.0,38.18,37.94,38.12,153400.0,33.5829,33.742,33.5299,33.6889,153400.0
2008-07-07 14:30:00,38.09,38.18,37.92,38.01,151800.0,33.6624,33.742,33.5122,33.5917,151800.0
2008-07-07 15:00:00,38.02,38.7,38.02,38.7,210300.0,33.6006,34.2015,33.6006,34.2015,210300.0
2008-07-07 15:30:00,38.7,38.87,38.58,38.62,346900.0,34.2015,34.3518,34.0955,34.1308,346900.0
2008-07-08 09:30:00,38.39,39.05,38.05,38.83,194200.0,33.9276,34.5108,33.6271,34.3164,194200.0
2008-07-08 10:00:00,38.83,39.3,38.48,38.98,252200.0,34.3164,34.7318,34.0071,34.449,252200.0
2008-07-08 10:30:00,38.98,39.11,38.33,38.57,188400.0,34.449,34.5639,33.8745,34.0866,188400.0
2008-07-08 11:00:00,38.6,39.0,38.59,38.85,207400.0,34.1132,34.4667,34.1043,34.3341,207400.0
2008-07-08 11:30:00,38.85,39.02,38.65,38.65,197400.0,34.3341,34.4843,34.1573,34.1573,197400.0
2008-07-08 12:00:00,38.68,38.74,38.42,38.67,282700.0,34.1839,34.2369,33.9541,34.175,282700.0
2008-07-08 12:30:00,38.66,38.79,38.62,38.62,124600.0,34.1662,34.2811,34.1308,34.1308,124600.0
2008-07-08 13:00:00,38.63,38.79,38.56,38.78,155500.0,34.1397,34.2811,34.0778,34.2722,155500.0
2008-07-08 13:30:00,38.76,38.86,38.61,38.68,156500.0,34.2546,34.3429,34.122,34.1839,156500.0
2008-07-08 14:00:00,38.68,38.74,38.57,38.65,178400.0,34.1839,34.2369,34.0866,34.1573,178400.0
2008-07-08 14:30:00,38.65,38.95,38.59,38.88,183700.0,34.1573,34.4225,34.1043,34.3606,183700.0
2008-07-08 15:00:00,38.87,39.16,38.82,39.16,207400.0,34.3518,34.6081,34.3076,34.6081,207400.0
2008-07-08 15:30:00,39.15,39.28,39.01,39.21,395400.0,34.5992,34.7141,34.4755,34.6522,395400.0
2008-07-09 09:30:00,39.27,40.11,39.18,40.06,178000.0,34.7053,35.4476,34.6257,35.4034,178000.0
2008-07-09 10:00:00,40.08,40.08,39.71,39.8,116400.0,35.4211,35.4211,35.0941,35.1737,116400.0
2008-07-09 10:30:00,39.83,39.83,39.45,39.56,130300.0,35.2002,35.2002,34.8644,34.9616,130300.0
2008-07-09 11:00:00,39.56,39.84,39.53,39.81,120300.0,34.9616,35.209,34.9351,35.1825,120300.0
2008-07-09 11:30:00,39.83,39.88,39.56,39.6,110700.0,35.2002,35.2444,34.9616,34.9969,110700.0
2008-07-09 12:00:00,39.59,39.74,39.51,39.67,71300.0,34.9881,35.1206,34.9174,35.0588,71300.0
2008-07-09 12:30:00,39.66,39.72,39.28,39.54,105600.0,35.0499,35.103,34.7141,34.9439,105600.0
2008-07-09 13:00:00,39.54,39.54,39.28,39.34,78800.0,34.9439,34.9439,34.7141,34.7671,78800.0
2008-07-09 13:30:00,39.32,39.66,39.32,39.5,91300.0,34.7495,35.0499,34.7495,34.9085,91300.0
2008-07-09 14:00:00,39.5,39.65,39.3,39.33,145700.0,34.9085,35.0411,34.7318,34.7583,145700.0
2008-07-09 14:30:00,39.35,39.41,38.82,38.9,354000.0,34.776,34.829,34.3076,34.3783,354000.0
2008-07-09 15:00:00,38.9,38.97,38.63,38.78,247000.0,34.3783,34.4401,34.1397,34.2722,247000.0
2008-07-09 15:30:00,38.78,39.01,38.67,38.67,304600.0,34.2722,34.4755,34.175,34.175,304600.0
2008-07-10 09:30:00,37.01,38.2,37.01,37.48,513200.0,32.708,33.7597,32.708,33.1233,513200.0
2008-07-10 10:00:00,37.42,37.82,36.77,37.21,801300.0,33.0703,33.4238,32.4959,32.8847,801300.0
2008-07-10 10:30:00,37.21,37.91,37.03,37.77,260700.0,32.8847,33.5034,32.7257,33.3796,260700.0
2008-07-10 11:00:00,37.77,38.29,37.76,38.1,212800.0,33.3796,33.8392,33.3708,33.6713,212800.0
2008-07-10 11:30:00,38.09,38.32,37.89,38.02,270800.0,33.6624,33.8657,33.4857,33.6006,270800.0
2008-07-10 12:00:00,38.03,38.23,37.84,37.94,131500.0,33.6094,33.7862,33.4415,33.5299,131500.0
2008-07-10 12:30:00,37.94,38.02,37.84,37.99,106100.0,33.5299,33.6006,33.4415,33.5741,106100.0
2008-07-10 13:00:00,38.01,38.41,37.93,38.41,220000.0,33.5917,33.9452,33.521,33.9452,220000.0
2008-07-10 13:30:00,38.39,38.63,38.24,38.55,314100.0,33.9276,34.1397,33.795,34.069,314100.0
2008-07-10 14:00:00,38.55,38.61,37.94,37.94,260400.0,34.069,34.122,33.5299,33.5299,260400.0
2008-07-10 14:30:00,37.95,38.0,37.6,37.68,379000.0,33.5387,33.5829,33.2294,33.3001,379000.0
2008-07-10 15:00:00,37.67,38.02,37.67,37.78,215700.0,33.2913,33.6006,33.2913,33.3885,215700.0
2008-07-10 15:30:00,37.78,38.31,37.75,38.06,489900.0,33.3885,33.8569,33.362,33.6359,489900.0
2008-07-11 09:30:00,36.79,37.53,36.54,36.68,305000.0,32.5135,33.1675,32.2926,32.4163,305000.0
2008-07-11 10:00:00,36.7,36.96,36.21,36.31,274200.0,32.434,32.6638,32.001,32.0893,274200.0
2008-07-11 10:30:00,36.3,36.42,36.07,36.09,137900.0,32.0805,32.1866,31.8772,31.8949,137900.0
2008-07-11 11:00:00,36.07,36.37,36.05,36.35,168600.0,31.8772,32.1424,31.8596,32.1247,168600.0
2008-07-11 11:30:00,36.35,36.41,36.19,36.41,273300.0,32.1247,32.1777,31.9833,32.1777,273300.0
2008-07-11 12:00:00,36.41,36.67,36.4,36.63,164700.0,32.1777,32.4075,32.1689,32.3721,164700.0
2008-07-11 12:30:00,36.64,36.87,36.59,36.71,145000.0,32.381,32.5842,32.3368,32.4428,145000.0
2008-07-11 13:00:00,36.71,36.84,36.57,36.65,135800.0,32.4428,32.5577,32.3191,32.3898,135800.0
2008-07-11 13:30:00,36.64,37.1,36.51,37.1,188300.0,32.381,32.7875,32.2661,32.7875,188300.0
2008-07-11 14:00:00,37.07,37.44,37.05,37.1,246500.0,32.761,33.088,32.7433,32.7875,246500.0
2008-07-11 14:30:00,37.1,37.41,36.92,37.4,228200.0,32.7875,33.0615,32.6284,33.0526,228200.0
2008-07-11 15:00:00,37.43,37.75,37.38,37.5,270500.0,33.0792,33.362,33.035,33.141,270500.0
2008-07-11 15:30:00,37.51,37.52,37.16,37.3,284400.0,33.1499,33.1587,32.8405,32.9643,284400.0
2008-07-14 09:30:00,37.15,38.35,37.15,37.88,187100.0,32.8317,33.8922,32.8317,33.4768,187100.0
2008-07-14 10:00:00,37.93,38.05,37.25,37.43,101800.0,33.521,33.6271,32.9201,33.0792,101800.0
2008-07-14 10:30:00,37.44,37.77,37.15,37.43,88600.0,33.088,33.3796,32.8317,33.0792,88600.0
2008-07-14 11:00:00,37.43,37.83,37.43,37.78,144100.0,33.0792,33.4327,33.0792,33.3885,144100.0
2008-07-14 11:30:00,37.79,37.97,37.63,37.78,104500.0,33.3973,33.5564,33.2559,33.3885,104500.0
2008-07-14 12:00:00,37.75,37.96,37.56,37.71,125000.0,33.362,33.5475,33.194,33.3266,125000.0
2008-07-14 12:30:00,37.71,37.72,37.39,37.39,139200.0,33.3266,33.3354,33.0438,33.0438,139200.0
2008-07-14 13:00:00,37.39,37.82,37.39,37.79,119100.0,33.0438,33.4238,33.0438,33.3973,119100.0
2008-07-14 13:30:00,37.81,38.03,37.73,38.01,103600.0,33.415,33.6094,33.3443,33.5917,103600.0
2008-07-14 14:00:00,38.01,38.11,37.89,37.97,136700.0,33.5917,33.6801,33.4857,33.5564,136700.0
2008-07-14 14:30:00,37.97,38.13,37.77,37.9,192000.0,33.5564,33.6978,33.3796,33.4945,192000.0
2008-07-14 15:00:00,37.9,38.14,37.82,38.06,134700.0,33.4945,33.7066,33.4238,33.6359,134700.0
2008-07-14 15:30:00,38.07,38.21,37.83,37.94,225900.0,33.6448,33.7685,33.4327,33.5299,225900.0
2008-07-15 09:30:00,37.56,37.94,37.09,37.2,182400.0,33.194,33.5299,32.7787,32.8759,182400.0
2008-07-15 10:00:00,37.13,37.13,36.33,36.55,305400.0,32.814,32.814,32.107,32.3014,305400.0
2008-07-15 10:30:00,36.54,36.92,36.5,36.68,160600.0,32.2926,32.6284,32.2573,32.4163,160600.0
2008-07-15 11:00:00,36.69,37.3,36.66,37.08,133700.0,32.4252,32.9643,32.3987,32.7698,133700.0
2008-07-15 11:30:00,37.08,37.63,37.03,37.46,180200.0,32.7698,33.2559,32.7257,33.1057,180200.0
2008-07-15 12:00:00,37.48,37.61,37.31,37.53,284600.0,33.1233,33.2382,32.9731,33.1675,284600.0
2008-07-15 12:30:00,37.57,38.03,37.56,38.01,225700.0,33.2029,33.6094,33.194,33.5917,225700.0
2008-07-15 13:00:00,38.02,38.18,37.87,37.95,452200.0,33.6006,33.742,33.468,33.5387,452200.0
2008-07-15 13:30:00,37.93,38.35,37.87,38.25,91700.0,33.521,33.8922,33.468,33.8038,91700.0
2008-07-15 14:00:00,38.25,38.62,38.16,38.51,200700.0,33.8038,34.1308,33.7243,34.0336,200700.0
2008-07-15 14:30:00,38.51,38.7,38.12,38.32,181900.0,34.0336,34.2015,33.6889,33.8657,181900.0
2008-07-15 15:00:00,38.32,38.5,38.24,38.29,221400.0,33.8657,34.0248,33.795,33.8392,221400.0
2008-07-15 15:30:00,38.29,38.52,38.25,38.28,340900.0,33.8392,34.0425,33.8038,33.8304,340900.0
2008-07-16 09:30:00,38.24,38.66,37.5,38.5,158800.0,33.795,34.1662,33.141,34.0248,158800.0
2008-07-16 10:00:00,38.49,38.61,37.76,37.9,185600.0,34.0159,34.122,33.3708,33.4945,185600.0
2008-07-16 10:30:00,37.89,38.68,37.89,38.19,171100.0,33.4857,34.1839,33.4857,33.7508,171100.0
2008-07-16 11:00:00,38.19,38.43,37.95,38.0,152500.0,33.7508,33.9629,33.5387,33.5829,152500.0
2008-07-16 11:30:00,37.98,38.1,37.62,37.62,82900.0,33.5652,33.6713,33.2471,33.2471,82900.0
2008-07-16 12:00:00,37.58,37.92,37.45,37.9,99400.0,33.2117,33.5122,33.0968,33.4945,99400.0
2008-07-16 12:30:00,37.88,38.11,37.74,38.04,58100.0,33.4768,33.6801,33.3531,33.6182,58100.0
2008-07-16 13:00:00,38.03,38.08,37.73,37.74,92000.0,33.6094,33.6536,33.3443,33.3531,92000.0
2008-07-16 13:30:00,37.72,37.8,37.55,37.63,142600.0,33.3354,33.4061,33.1852,33.2559,142600.0
2008-07-16 14:00:00,37.63,37.63,37.37,37.37,210500.0,33.2559,33.2559,33.0261,33.0261,210500.0
2008-07-16 14:30:00,37.36,37.56,37.29,37.52,246400.0,33.0173,33.194,32.9554,33.1587,246400.0
2008-07-16 15:00:00,37.52,37.67,37.44,37.54,302700.0,33.1587,33.2913,33.088,33.1764,302700.0
2008-07-16 15:30:00,37.55,37.63,37.31,37.34,490300.0,33.1852,33.2559,32.9731,32.9996,490300.0
2008-07-17 09:30:00,37.51,37.99,37.03,37.93,245700.0,33.1499,33.5741,32.7257,33.521,245700.0
2008-07-17 10:00:00,37.92,38.07,37.46,37.69,214400.0,33.5122,33.6448,33.1057,33.3089,214400.0
2008-07-17 10:30:00,37.73,37.8,37.48,37.68,162500.0,33.3443,33.4061,33.1233,33.3001,162500.0
2008-07-17 11:00:00,37.68,37.77,37.3,37.54,115300.0,33.3001,33.3796,32.9643,33.1764,115300.0
2008-07-17 11:30:00,37.54,37.73,37.45,37.67,158500.0,33.1764,33.3443,33.0968,33.2913,158500.0
2008-07-17 12:00:00,37.67,37.7,37.5,37.6,115800.0,33.2913,33.3178,33.141,33.2294,115800.0
2008-07-17 12:30:00,37.61,37.63,37.39,37.46,126700.0,33.2382,33.2559,33.0438,33.1057,126700.0
2008-07-17 13:00:00,37.46,37.71,37.34,37.57,189200.0,33.1057,33.3266,32.9996,33.2029,189200.0
2008-07-17 13:30:00,37.59,37.83,37.49,37.64,298400.0,33.2206,33.4327,33.1322,33.2647,298400.0
2008-07-17 14:00:00,37.65,38.64,37.64,38.63,278700.0,33.2736,34.1485,33.2647,34.1397,278700.0
2008-07-17 14:30:00,38.63,38.85,38.52,38.57,204500.0,34.1397,34.3341,34.0425,34.0866,204500.0
2008-07-17 15:00:00,38.57,38.77,38.48,38.67,200300.0,34.0866,34.2634,34.0071,34.175,200300.0
2008-07-17 15:30:00,38.68,38.95,38.42,38.86,502200.0,34.1839,34.4225,33.9541,34.3429,502200.0
2008-07-18 09:30:00,38.71,39.11,38.09,38.46,301900.0,34.2104,34.5639,33.6624,33.9894,301900.0
2008-07-18 10:00:00,38.48,39.0,38.3,38.95,75500.0,34.0071,34.4667,33.848,34.4225,75500.0
2008-07-18 10:30:00,38.94,38.95,38.35,38.81,72800.0,34.4136,34.4225,33.8922,34.2987,72800.0
2008-07-18 11:00:00,38.82,38.89,38.57,38.7,87700.0,34.3076,34.3694,34.0866,34.2015,87700.0
2008-07-18 11:30:00,38.69,39.03,38.62,39.03,83400.0,34.1927,34.4932,34.1308,34.4932,83400.0
2008-07-18 12:00:00,39.03,39.03,38.72,38.76,90600.0,34.4932,34.4932,34.2192,34.2546,90600.0
2008-07-18 12:30:00,38.76,38.76,38.28,38.29,102100.0,34.2546,34.2546,33.8304,33.8392,102100.0
2008-07-18 13:00:00,38.28,38.53,38.26,38.53,90500.0,33.8304,34.0513,33.8127,34.0513,90500.0
2008-07-18 13:30:00,38.55,38.68,38.45,38.59,64200.0,34.069,34.1839,33.9806,34.1043,64200.0
2008-07-18 14:00:00,38.59,38.6,38.38,38.4,81800.0,34.1043,34.1132,33.9187,33.9364,81800.0
2008-07-18 14:30:00,38.39,38.62,38.34,38.6,98600.0,33.9276,34.1308,33.8834,34.1132,98600.0
2008-07-18 15:00:00,38.59,38.7,38.53,38.69,109900.0,34.1043,34.2015,34.0513,34.1927,109900.0
2008-07-18 15:30:00,38.69,38.78,38.5,38.67,175500.0,34.1927,34.2722,34.0248,34.175,175500.0
2008-07-21 09:30:00,39.19,39.19,38.21,38.94,149100.0,34.6346,34.6346,33.7685,34.4136,149100.0
2008-07-21 10:00:00,38.93,38.99,38.44,38.49,124600.0,34.4048,34.4578,33.9718,34.0159,124600.0
2008-07-21 10:30:00,38.49,38.67,38.28,38.28,89200.0,34.0159,34.175,33.8304,33.8304,89200.0
2008-07-21 11:00:00,38.27,38.68,38.09,38.68,69400.0,33.8215,34.1839,33.6624,34.1839,69400.0
2008-07-21 11:30:00,38.66,38.8,38.49,38.5,59900.0,34.1662,34.2899,34.0159,34.0248,59900.0
2008-07-21 12:00:00,38.51,38.73,38.5,38.7,50300.0,34.0336,34.228,34.0248,34.2015,50300.0
2008-07-21 12:30:00,38.7,38.71,38.46,38.56,55500.0,34.2015,34.2104,33.9894,34.0778,55500.0
2008-07-21 13:00:00,38.52,38.69,38.43,38.65,118600.0,34.0425,34.1927,33.9629,34.1573,118600.0
2008-07-21 13:30:00,38.64,38.7,38.53,38.65,53500.0,34.1485,34.2015,34.0513,34.1573,53500.0
2008-07-21 14:00:00,38.65,38.72,38.56,38.64,92500.0,34.1573,34.2192,34.0778,34.1485,92500.0
2008-07-21 14:30:00,38.64,38.64,38.3,38.38,88900.0,34.1485,34.1485,33.848,33.9187,88900.0
2008-07-21 15:00:00,38.37,38.59,38.32,38.41,127100.0,33.9099,34.1043,33.8657,33.9452,127100.0
2008-07-21 15:30:00,38.4,38.64,38.34,38.42,168900.0,33.9364,34.1485,33.8834,33.9541,168900.0
2008-07-22 09:30:00,38.35,40.3,38.35,40.04,696700.0,33.8922,35.6155,33.8922,35.3858,696700.0
2008-07-22 10:00:00,40.09,40.46,39.89,40.2,459200.0,35.43,35.7569,35.2532,35.5272,459200.0
2008-07-22 10:30:00,40.24,40.56,40.16,40.38,252500.0,35.5625,35.8453,35.4918,35.6862,252500.0
2008-07-22 11:00:00,40.38,40.73,40.21,40.64,180700.0,35.6862,35.9956,35.536,35.916,180700.0
2008-07-22 11:30:00,40.63,40.91,40.43,40.89,251100.0,35.9072,36.1546,35.7304,36.137,251100.0
2008-07-22 12:00:00,40.9,41.1,40.8,40.82,237800.0,36.1458,36.3226,36.0574,36.0751,237800.0
2008-07-22 12:30:00,40.81,41.0,40.5,40.6,189600.0,36.0663,36.2342,35.7923,35.8807,189600.0
2008-07-22 13:00:00,40.57,40.66,40.41,40.5,172700.0,35.8542,35.9337,35.7128,35.7923,172700.0
2008-07-22 13:30:00,40.5,40.55,40.4,40.49,204600.0,35.7923,35.8365,35.7039,35.7835,204600.0
2008-07-22 14:00:00,40.48,40.78,40.43,40.76,213900.0,35.7746,36.0398,35.7304,36.0221,213900.0
2008-07-22 14:30:00,40.75,40.96,40.54,40.58,245800.0,36.0132,36.1988,35.8276,35.863,245800.0
2008-07-22 15:00:00,40.58,40.73,40.46,40.7,184300.0,35.863,35.9956,35.7569,35.9691,184300.0
2008-07-22 15:30:00,40.7,40.7,40.37,40.59,332100.0,35.9691,35.9691,35.6774,35.8718,332100.0
2008-07-23 09:30:00,41.99,44.09,41.99,43.34,1054800.0,37.1091,38.965,37.1091,38.3022,1054800.0
2008-07-23 10:00:00,43.35,43.49,42.63,42.68,423500.0,38.311,38.4347,37.6747,37.7189,423500.0
2008-07-23 10:30:00,42.69,42.89,42.52,42.75,294000.0,37.7277,37.9045,37.5775,37.7808,294000.0
2008-07-23 11:00:00,42.74,43.0,42.59,42.65,225200.0,37.7719,38.0017,37.6394,37.6924,225200.0
2008-07-23 11:30:00,42.63,43.25,42.6,43.07,257600.0,37.6747,38.2226,37.6482,38.0636,257600.0
2008-07-23 12:00:00,43.09,43.25,42.77,43.25,271500.0,38.0812,38.2226,37.7984,38.2226,271500.0
2008-07-23 12:30:00,43.25,43.5,43.16,43.35,202800.0,38.2226,38.4436,38.1431,38.311,202800.0
2008-07-23 13:00:00,43.35,43.47,43.27,43.38,181700.0,38.311,38.4171,38.2403,38.3375,181700.0
2008-07-23 13:30:00,43.38,43.39,42.93,42.97,220600.0,38.3375,38.3464,37.9398,37.9752,220600.0
2008-07-23 14:00:00,42.99,43.32,42.94,43.24,193400.0,37.9929,38.2845,37.9487,38.2138,193400.0
2008-07-23 14:30:00,43.27,43.73,43.27,43.7,419700.0,38.2403,38.6468,38.2403,38.6203,419700.0
2008-07-23 15:00:00,43.71,43.95,43.52,43.86,454100.0,38.6292,38.8413,38.4613,38.7617,454100.0
2008-07-23 15:30:00,43.86,44.0,43.6,43.8,648500.0,38.7617,38.8855,38.532,38.7087,648500.0
2008-07-24 09:30:00,43.96,43.96,42.67,42.95,291100.0,38.8501,38.8501,37.7101,37.9575,291100.0
2008-07-24 10:00:00,42.95,42.96,42.55,42.65,278400.0,37.9575,37.9664,37.604,37.6924,278400.0
2008-07-24 10:30:00,42.66,42.8,42.62,42.69,272100.0,37.7012,37.8249,37.6659,37.7277,272100.0
2008-07-24 11:00:00,42.69,43.23,42.62,43.12,277800.0,37.7277,38.205,37.6659,38.1078,277800.0
2008-07-24 11:30:00,43.1,43.28,42.65,42.98,149400.0,38.0901,38.2492,37.6924,37.984,149400.0
2008-07-24 12:00:00,43.01,43.15,42.79,43.15,135100.0,38.0105,38.1343,37.8161,38.1343,135100.0
2008-07-24 12:30:00,43.13,43.22,42.75,42.82,168700.0,38.1166,38.1961,37.7808,37.8426,168700.0
2008-07-24 13:00:00,42.82,42.85,42.58,42.72,116300.0,37.8426,37.8691,37.6305,37.7542,116300.0
2008-07-24 13:30:00,42.72,42.74,42.62,42.65,98500.0,37.7542,37.7719,37.6659,37.6924,98500.0
2008-07-24 14:00:00,42.66,42.75,42.63,42.72,189200.0,37.7012,37.7808,37.6747,37.7542,189200.0
2008-07-24 14:30:00,42.71,42.73,42.55,42.66,134000.0,37.7454,37.7631,37.604,37.7012,134000.0
2008-07-24 15:00:00,42.65,42.7,42.54,42.64,303900.0,37.6924,37.7366,37.5952,37.6835,303900.0
2008-07-24 15:30:00,42.63,42.85,42.5,42.72,371600.0,37.6747,37.8691,37.5598,37.7542,371600.0
2008-07-25 09:30:00,43.0,43.76,42.92,43.31,287300.0,38.0017,38.6734,37.931,38.2757,287300.0
2008-07-25 10:00:00,43.28,43.96,43.28,43.39,309400.0,38.2492,38.8501,38.2492,38.3464,309400.0
2008-07-25 10:30:00,43.39,43.55,43.04,43.2,235800.0,38.3464,38.4878,38.0371,38.1785,235800.0
2008-07-25 11:00:00,43.22,43.28,43.07,43.16,127200.0,38.1961,38.2492,38.0636,38.1431,127200.0
2008-07-25 11:30:00,43.15,43.26,43.03,43.14,191300.0,38.1343,38.2315,38.0282,38.1254,191300.0
2008-07-25 12:00:00,43.14,43.19,42.84,43.0,103400.0,38.1254,38.1696,37.8603,38.0017,103400.0
2008-07-25 12:30:00,43.0,43.02,42.85,42.98,115400.0,38.0017,38.0194,37.8691,37.984,115400.0
2008-07-25 13:00:00,42.97,43.13,42.94,42.99,194600.0,37.9752,38.1166,37.9487,37.9929,194600.0
2008-07-25 13:30:00,42.99,43.0,42.61,42.65,201200.0,37.9929,38.0017,37.657,37.6924,201200.0
2008-07-25 14:00:00,42.65,43.08,42.64,43.0,169500.0,37.6924,38.0724,37.6835,38.0017,169500.0
2008-07-25 14:30:00,43.01,43.14,42.98,43.02,115700.0,38.0105,38.1254,37.984,38.0194,115700.0
2008-07-25 15:00:00,43.03,43.06,42.91,42.94,149600.0,38.0282,38.0547,37.9222,37.9487,149600.0
2008-07-25 15:30:00,42.95,43.02,42.77,42.85,231600.0,37.9575,38.0194,37.7984,37.8691,231600.0
2008-07-28 09:30:00,42.39,43.77,42.38,43.13,156600.0,37.4626,38.6822,37.4538,38.1166,156600.0
2008-07-28 10:00:00,43.13,43.74,43.13,43.32,96700.0,38.1166,38.6557,38.1166,38.2845,96700.0
2008-07-28 10:30:00,43.33,43.37,42.5,42.53,103700.0,38.2933,38.3287,37.5598,37.5863,103700.0
2008-07-28 11:00:00,42.53,42.66,42.38,42.49,101500.0,37.5863,37.7012,37.4538,37.551,101500.0
2008-07-28 11:30:00,42.49,42.66,42.35,42.66,38800.0,37.551,37.7012,37.4273,37.7012,38800.0
2008-07-28 12:00:00,42.65,42.68,42.33,42.46,59100.0,37.6924,37.7189,37.4096,37.5245,59100.0
2008-07-28 12:30:00,42.46,42.63,42.21,42.29,53800.0,37.5245,37.6747,37.3035,37.3742,53800.0
2008-07-28 13:00:00,42.3,42.44,42.25,42.28,45200.0,37.3831,37.5068,37.3389,37.3654,45200.0
2008-07-28 13:30:00,42.27,42.35,42.1,42.35,60400.0,37.3566,37.4273,37.2063,37.4273,60400.0
2008-07-28 14:00:00,42.35,42.61,42.29,42.3,68800.0,37.4273,37.657,37.3742,37.3831,68800.0
2008-07-28 14:30:00,42.3,42.49,42.22,42.4,68000.0,37.3831,37.551,37.3124,37.4714,68000.0
2008-07-28 15:00:00,42.39,42.39,42.24,42.26,66000.0,37.4626,37.4626,37.33,37.3477,66000.0
2008-07-28 15:30:00,42.27,42.41,42.2,42.22,155000.0,37.3566,37.4803,37.2947,37.3124,155000.0
2008-07-29 09:30:00,42.24,42.92,41.92,42.41,140500.0,37.33,37.931,37.0472,37.4803,140500.0
2008-07-29 10:00:00,42.44,42.83,42.25,42.68,91300.0,37.5068,37.8515,37.3389,37.7189,91300.0
2008-07-29 10:30:00,42.67,43.07,42.54,43.06,121100.0,37.7101,38.0636,37.5952,38.0547,121100.0
2008-07-29 11:00:00,43.1,43.2,42.96,43.0,65700.0,38.0901,38.1785,37.9664,38.0017,65700.0
2008-07-29 11:30:00,43.0,43.18,42.92,43.04,109900.0,38.0017,38.1608,37.931,38.0371,109900.0
2008-07-29 12:00:00,43.06,43.06,42.78,43.03,96800.0,38.0547,38.0547,37.8073,38.0282,96800.0
2008-07-29 12:30:00,43.03,43.08,42.73,42.82,77700.0,38.0282,38.0724,37.7631,37.8426,77700.0
2008-07-29 13:00:00,42.8,42.92,42.58,42.73,109800.0,37.8249,37.931,37.6305,37.7631,109800.0
2008-07-29 13:30:00,42.75,42.91,42.55,42.59,130700.0,37.7808,37.9222,37.604,37.6394,130700.0
2008-07-29 14:00:00,42.58,42.68,42.43,42.53,141100.0,37.6305,37.7189,37.498,37.5863,141100.0
2008-07-29 14:30:00,42.54,42.88,42.41,42.83,234400.0,37.5952,37.8956,37.4803,37.8515,234400.0
2008-07-29 15:00:00,42.83,43.13,42.74,43.12,96200.0,37.8515,38.1166,37.7719,38.1078,96200.0
2008-07-29 15:30:00,43.12,43.22,42.86,43.01,206300.0,38.1078,38.1961,37.878,38.0105,206300.0
2008-07-30 09:30:00,43.2,44.24,43.13,43.69,201600.0,38.1785,39.0976,38.1166,38.6115,201600.0
2008-07-30 10:00:00,43.69,43.81,43.52,43.53,219700.0,38.6115,38.7175,38.4613,38.4701,219700.0
2008-07-30 10:30:00,43.53,43.6,43.11,43.14,128100.0,38.4701,38.532,38.0989,38.1254,128100.0
2008-07-30 11:00:00,43.14,43.34,42.9,43.29,145900.0,38.1254,38.3022,37.9133,38.258,145900.0
2008-07-30 11:30:00,43.32,43.37,42.94,43.02,64800.0,38.2845,38.3287,37.9487,38.0194,64800.0
2008-07-30 12:00:00,43.01,43.1,42.91,42.95,34900.0,38.0105,38.0901,37.9222,37.9575,34900.0
2008-07-30 12:30:00,42.97,42.97,42.53,42.54,53700.0,37.9752,37.9752,37.5863,37.5952,53700.0
2008-07-30 13:00:00,42.55,42.58,42.27,42.54,84700.0,37.604,37.6305,37.3566,37.5952,84700.0
2008-07-30 13:30:00,42.54,42.54,42.28,42.45,74600.0,37.5952,37.5952,37.3654,37.5156,74600.0
2008-07-30 14:00:00,42.45,42.97,42.38,42.97,144300.0,37.5156,37.9752,37.4538,37.9752,144300.0
2008-07-30 14:30:00,42.96,43.16,42.87,43.0,114500.0,37.9664,38.1431,37.8868,38.0017,114500.0
2008-07-30 15:00:00,43.02,43.19,42.91,43.13,121900.0,38.0194,38.1696,37.9222,38.1166,121900.0
2008-07-30 15:30:00,43.13,43.36,42.96,43.24,280000.0,38.1166,38.3199,37.9664,38.2138,280000.0
2008-07-31 09:30:00,43.05,44.2,42.86,43.95,357200.0,38.0459,39.0622,37.878,38.8413,357200.0
2008-07-31 10:00:00,43.95,44.24,43.75,44.17,322800.0,38.8413,39.0976,38.6645,39.0357,322800.0
2008-07-31 10:30:00,44.17,44.28,43.9,44.06,167500.0,39.0357,39.1329,38.7971,38.9385,167500.0
2008-07-31 11:00:00,44.07,44.25,44.01,44.13,137700.0,38.9473,39.1064,38.8943,39.0004,137700.0
2008-07-31 11:30:00,44.11,44.11,43.48,43.5,99500.0,38.9827,38.9827,38.4259,38.4436,99500.0
2008-07-31 12:00:00,43.52,43.85,43.42,43.84,98000.0,38.4613,38.7529,38.3729,38.7441,98000.0
2008-07-31 12:30:00,43.84,44.11,43.84,44.11,109000.0,38.7441,38.9827,38.7441,38.9827,109000.0
2008-07-31 13:00:00,44.11,44.44,44.1,44.3,103500.0,38.9827,39.2743,38.9738,39.1506,103500.0
2008-07-31 13:30:00,44.3,44.4,44.1,44.15,68000.0,39.1506,39.239,38.9738,39.018,68000.0
2008-07-31 14:00:00,44.15,44.46,44.1,44.28,82000.0,39.018,39.292,38.9738,39.1329,82000.0
2008-07-31 14:30:00,44.28,44.31,43.96,43.96,89800.0,39.1329,39.1594,38.8501,38.8501,89800.0
2008-07-31 15:00:00,43.98,44.2,43.95,44.0,178900.0,38.8678,39.0622,38.8413,38.8855,178900.0
2008-07-31 15:30:00,44.01,44.02,43.69,43.92,397300.0,38.8943,38.9031,38.6115,38.8148,397300.0
2008-08-01 09:30:00,44.08,44.25,42.71,43.1,334400.0,38.9562,39.1064,37.7454,38.0901,334400.0
2008-08-01 10:00:00,43.1,43.46,42.96,43.44,196700.0,38.0901,38.4082,37.9664,38.3906,196700.0
2008-08-01 10:30:00,43.44,43.72,43.32,43.35,262300.0,38.3906,38.638,38.2845,38.311,262300.0
2008-08-01 11:00:00,43.36,43.47,43.21,43.42,140600.0,38.3199,38.4171,38.1873,38.3729,140600.0
2008-08-01 11:30:00,43.42,43.81,43.4,43.77,105300.0,38.3729,38.7175,38.3552,38.6822,105300.0
2008-08-01 12:00:00,43.79,43.79,43.5,43.62,96700.0,38.6999,38.6999,38.4436,38.5496,96700.0
2008-08-01 12:30:00,43.63,43.66,43.3,43.31,104600.0,38.5585,38.585,38.2668,38.2757,104600.0
2008-08-01 13:00:00,43.32,44.0,43.32,43.86,106800.0,38.2845,38.8855,38.2845,38.7617,106800.0
2008-08-01 13:30:00,43.86,44.08,43.82,44.04,255700.0,38.7617,38.9562,38.7264,38.9208,255700.0
2008-08-01 14:00:00,44.04,44.2,43.95,44.13,199600.0,38.9208,39.0622,38.8413,39.0004,199600.0
2008-08-01 14:30:00,44.16,44.5,44.04,44.45,158300.0,39.0269,39.3273,38.9208,39.2832,158300.0
2008-08-01 15:00:00,44.44,44.63,44.34,44.55,314100.0,39.2743,39.4422,39.1859,39.3715,314100.0
2008-08-01 15:30:00,44.54,44.94,44.42,44.68,802800.0,39.3627,39.7162,39.2566,39.4864,802800.0
2008-08-04 09:30:00,47.0,47.66,46.51,47.07,2143200.0,41.5367,42.12,41.1037,41.5986,2143200.0
2008-08-04 10:00:00,47.07,47.14,45.67,46.39,1122100.0,41.5986,41.6605,40.3613,40.9976,1122100.0
2008-08-04 10:30:00,46.36,47.1,46.17,46.67,694100.0,40.9711,41.6251,40.8032,41.2451,694100.0
2008-08-04 11:00:00,46.68,46.95,46.38,46.54,385600.0,41.2539,41.4926,40.9888,41.1302,385600.0
2008-08-04 11:30:00,46.56,47.15,46.4,46.95,501500.0,41.1479,41.6693,41.0065,41.4926,501500.0
2008-08-04 12:00:00,46.95,47.89,46.83,47.18,742800.0,41.4926,42.3233,41.3865,41.6958,742800.0
2008-08-04 12:30:00,47.17,47.46,46.72,47.38,373200.0,41.687,41.9433,41.2893,41.8726,373200.0
2008-08-04 13:00:00,47.37,47.37,46.84,46.96,264800.0,41.8637,41.8637,41.3953,41.5014,264800.0
2008-08-04 13:30:00,46.95,47.21,46.9,47.09,215700.0,41.4926,41.7223,41.4484,41.6163,215700.0
2008-08-04 14:00:00,47.11,47.66,47.03,47.41,271200.0,41.634,42.12,41.5633,41.8991,271200.0
2008-08-04 14:30:00,47.42,47.5,47.2,47.31,223800.0,41.9079,41.9786,41.7135,41.8107,223800.0
2008-08-04 15:00:00,47.32,47.54,46.87,46.9,440600.0,41.8195,42.014,41.4219,41.4484,440600.0
2008-08-04 15:30:00,46.9,47.0,46.66,46.72,665000.0,41.4484,41.5367,41.2363,41.2893,665000.0
2008-08-05 09:30:00,46.53,48.14,46.13,48.03,621000.0,41.1214,42.5442,40.7679,42.447,621000.0
2008-08-05 10:00:00,48.01,48.7,47.95,48.13,558700.0,42.4293,43.0391,42.3763,42.5354,558700.0
2008-08-05 10:30:00,48.11,48.38,47.98,48.26,256700.0,42.5177,42.7563,42.4028,42.6503,256700.0
2008-08-05 11:00:00,48.26,48.59,48.09,48.16,210000.0,42.6503,42.9419,42.5,42.5619,210000.0
2008-08-05 11:30:00,48.17,48.57,48.13,48.49,215700.0,42.5707,42.9242,42.5354,42.8535,215700.0
2008-08-05 12:00:00,48.49,49.14,48.47,48.87,254900.0,42.8535,43.428,42.8359,43.1894,254900.0
2008-08-05 12:30:00,48.88,49.05,48.72,48.87,144000.0,43.1982,43.3485,43.0568,43.1894,144000.0
2008-08-05 13:00:00,48.87,48.87,48.5,48.56,162100.0,43.1894,43.1894,42.8624,42.9154,162100.0
2008-08-05 13:30:00,48.56,48.63,48.36,48.37,164300.0,42.9154,42.9773,42.7387,42.7475,164300.0
2008-08-05 14:00:00,48.37,48.51,47.94,48.05,240600.0,42.7475,42.8712,42.3675,42.4647,240600.0
2008-08-05 14:30:00,48.05,48.31,47.87,48.0,327000.0,42.4647,42.6945,42.3056,42.4205,327000.0
2008-08-05 15:00:00,47.99,48.49,47.97,48.49,203100.0,42.4117,42.8535,42.394,42.8535,203100.0
2008-08-05 15:30:00,48.5,49.1,48.41,49.0,498400.0,42.8624,43.3926,42.7828,43.3043,498400.0
2008-08-06 09:30:00,48.8,49.0,48.11,48.3,355500.0,43.1275,43.3043,42.5177,42.6856,355500.0
2008-08-06 10:00:00,48.3,48.7,48.23,48.5,337300.0,42.6856,43.0391,42.6238,42.8624,337300.0
2008-08-06 10:30:00,48.48,48.65,48.06,48.2,179800.0,42.8447,42.9949,42.4735,42.5973,179800.0
2008-08-06 11:00:00,48.22,48.57,48.15,48.56,211000.0,42.6149,42.9242,42.5531,42.9154,211000.0
2008-08-06 11:30:00,48.58,48.6,48.11,48.33,179000.0,42.9331,42.9508,42.5177,42.7121,179000.0
2008-08-06 12:00:00,48.3,48.45,48.17,48.45,121000.0,42.6856,42.8182,42.5707,42.8182,121000.0
2008-08-06 12:30:00,48.45,48.95,48.4,48.7,172600.0,42.8182,43.2601,42.774,43.0391,172600.0
2008-08-06 13:00:00,48.68,48.81,48.5,48.61,172200.0,43.0215,43.1363,42.8624,42.9596,172200.0
2008-08-06 13:30:00,48.57,48.61,48.36,48.5,150200.0,42.9242,42.9596,42.7387,42.8624,150200.0
2008-08-06 14:00:00,48.49,48.53,48.37,48.37,139500.0,42.8535,42.8889,42.7475,42.7475,139500.0
2008-08-06 14:30:00,48.37,48.98,48.37,48.81,210500.0,42.7475,43.2866,42.7475,43.1363,210500.0
2008-08-06 15:00:00,48.81,48.99,48.65,48.67,189900.0,43.1363,43.2954,42.9949,43.0126,189900.0
2008-08-06 15:30:00,48.7,48.8,48.48,48.74,351300.0,43.0391,43.1275,42.8447,43.0745,351300.0
2008-08-07 09:30:00,48.72,49.14,47.95,48.11,322300.0,43.0568,43.428,42.3763,42.5177,322300.0
2008-08-07 10:00:00,48.15,48.81,48.02,48.78,124800.0,42.5531,43.1363,42.4382,43.1098,124800.0
2008-08-07 10:30:00,48.75,48.8,48.45,48.51,76000.0,43.0833,43.1275,42.8182,42.8712,76000.0
2008-08-07 11:00:00,48.51,48.54,48.12,48.15,93800.0,42.8712,42.8977,42.5266,42.5531,93800.0
2008-08-07 11:30:00,48.15,48.29,48.0,48.22,114100.0,42.5531,42.6768,42.4205,42.6149,114100.0
2008-08-07 12:00:00,48.21,48.21,47.87,47.96,106900.0,42.6061,42.6061,42.3056,42.3852,106900.0
2008-08-07 12:30:00,47.96,48.45,47.79,48.13,158800.0,42.3852,42.8182,42.2349,42.5354,158800.0
2008-08-07 13:00:00,48.13,48.24,48.05,48.18,141500.0,42.5354,42.6326,42.4647,42.5796,141500.0
2008-08-07 13:30:00,48.18,48.28,48.01,48.28,136900.0,42.5796,42.668,42.4293,42.668,136900.0
2008-08-07 14:00:00,48.28,48.28,48.02,48.17,123500.0,42.668,42.668,42.4382,42.5707,123500.0
2008-08-07 14:30:00,48.18,48.21,47.93,47.99,139500.0,42.5796,42.6061,42.3586,42.4117,139500.0
2008-08-07 15:00:00,48.0,48.03,47.8,47.88,195600.0,42.4205,42.447,42.2438,42.3145,195600.0
2008-08-07 15:30:00,47.86,47.87,47.37,47.64,445100.0,42.2968,42.3056,41.8637,42.1023,445100.0
2008-08-08 09:30:00,47.85,49.0,47.67,49.0,400300.0,42.2879,43.3043,42.1289,43.3043,400300.0
2008-08-08 10:00:00,49.0,49.37,48.74,49.04,235600.0,43.3043,43.6313,43.0745,43.3396,235600.0
2008-08-08 10:30:00,49.04,49.06,48.7,48.74,106800.0,43.3396,43.3573,43.0391,43.0745,106800.0
2008-08-08 11:00:00,48.75,48.87,48.5,48.76,94300.0,43.0833,43.1894,42.8624,43.0922,94300.0
2008-08-08 11:30:00,48.76,48.91,48.74,48.77,89400.0,43.0922,43.2247,43.0745,43.101,89400.0
2008-08-08 12:00:00,48.76,49.21,48.75,49.16,155900.0,43.0922,43.4899,43.0833,43.4457,155900.0
2008-08-08 12:30:00,49.16,49.16,48.89,49.0,129700.0,43.4457,43.4457,43.207,43.3043,129700.0
2008-08-08 13:00:00,49.01,49.44,49.0,49.42,137200.0,43.3131,43.6931,43.3043,43.6754,137200.0
2008-08-08 13:30:00,49.4,49.46,49.05,49.06,124800.0,43.6578,43.7108,43.3485,43.3573,124800.0
2008-08-08 14:00:00,49.04,49.22,48.96,49.2,133500.0,43.3396,43.4987,43.2689,43.481,133500.0
2008-08-08 14:30:00,49.22,49.46,49.22,49.44,142200.0,43.4987,43.7108,43.4987,43.6931,142200.0
2008-08-08 15:00:00,49.44,49.51,49.07,49.1,233900.0,43.6931,43.755,43.3661,43.3926,233900.0
2008-08-08 15:30:00,49.13,49.26,48.87,49.05,461900.0,43.4192,43.534,43.1894,43.3485,461900.0
2008-08-11 09:30:00,49.13,49.77,48.26,49.02,198700.0,43.4192,43.9848,42.6503,43.3219,198700.0
2008-08-11 10:00:00,49.02,49.22,48.77,49.05,101500.0,43.3219,43.4987,43.101,43.3485,101500.0
2008-08-11 10:30:00,49.05,49.09,48.75,49.05,98800.0,43.3485,43.3838,43.0833,43.3485,98800.0
2008-08-11 11:00:00,49.02,49.24,49.0,49.22,93900.0,43.3219,43.5164,43.3043,43.4987,93900.0
2008-08-11 11:30:00,49.25,49.64,49.23,49.48,76500.0,43.5252,43.8699,43.5075,43.7285,76500.0
2008-08-11 12:00:00,49.5,49.58,49.24,49.49,106300.0,43.7461,43.8168,43.5164,43.7373,106300.0
2008-08-11 12:30:00,49.47,49.73,49.46,49.73,77000.0,43.7196,43.9494,43.7108,43.9494,77000.0
2008-08-11 13:00:00,49.69,49.9,49.57,49.9,90400.0,43.9141,44.0996,43.808,44.0996,90400.0
2008-08-11 13:30:00,49.9,49.99,49.66,49.87,112200.0,44.0996,44.1792,43.8875,44.0731,112200.0
2008-08-11 14:00:00,49.86,49.98,49.74,49.92,152500.0,44.0643,44.1703,43.9582,44.1173,152500.0
2008-08-11 14:30:00,49.91,49.97,49.61,49.82,193400.0,44.1085,44.1615,43.8434,44.0289,193400.0
2008-08-11 15:00:00,49.81,49.9,49.62,49.7,223300.0,44.0201,44.0996,43.8522,43.9229,223300.0
2008-08-11 15:30:00,49.67,50.06,49.52,49.96,409100.0,43.8964,44.241,43.7638,44.1527,409100.0
2008-08-12 09:30:00,50.13,50.48,50.0,50.22,171300.0,44.3029,44.6122,44.188,44.3825,171300.0
2008-08-12 10:00:00,50.25,51.39,50.22,50.99,427100.0,44.409,45.4165,44.3825,45.0629,427100.0
2008-08-12 10:30:00,50.99,51.15,50.59,50.6,287800.0,45.0629,45.2043,44.7094,44.7183,287800.0
2008-08-12 11:00:00,50.61,50.65,50.3,50.55,176000.0,44.7271,44.7625,44.4532,44.6741,176000.0
2008-08-12 11:30:00,50.57,50.57,50.0,50.04,158900.0,44.6918,44.6918,44.188,44.2234,158900.0
2008-08-12 12:00:00,50.02,50.09,49.54,49.63,109900.0,44.2057,44.2676,43.7815,43.861,109900.0
2008-08-12 12:30:00,49.62,49.64,49.31,49.39,198200.0,43.8522,43.8699,43.5782,43.6489,198200.0
2008-08-12 13:00:00,49.42,49.47,49.26,49.36,239400.0,43.6754,43.7196,43.534,43.6224,239400.0
2008-08-12 13:30:00,49.36,49.38,49.0,49.05,195300.0,43.6224,43.6401,43.3043,43.3485,195300.0
2008-08-12 14:00:00,49.05,49.37,49.04,49.35,177700.0,43.3485,43.6313,43.3396,43.6136,177700.0
2008-08-12 14:30:00,49.33,49.41,49.16,49.36,94800.0,43.5959,43.6666,43.4457,43.6224,94800.0
2008-08-12 15:00:00,49.35,49.56,49.2,49.53,177800.0,43.6136,43.7992,43.481,43.7727,177800.0
2008-08-12 15:30:00,49.55,49.98,49.43,49.83,462500.0,43.7903,44.1703,43.6843,44.0378,462500.0
2008-08-13 09:30:00,49.04,49.57,48.68,48.81,245600.0,43.3396,43.808,43.0215,43.1363,245600.0
2008-08-13 10:00:00,48.77,49.41,48.77,49.24,202100.0,43.101,43.6666,43.101,43.5164,202100.0
2008-08-13 10:30:00,49.19,49.26,48.88,49.08,144200.0,43.4722,43.534,43.1982,43.375,144200.0
2008-08-13 11:00:00,49.05,49.06,48.75,48.87,185400.0,43.3485,43.3573,43.0833,43.1894,185400.0
2008-08-13 11:30:00,48.88,48.93,48.4,48.57,102600.0,43.1982,43.2424,42.774,42.9242,102600.0
2008-08-13 12:00:00,48.54,48.72,48.45,48.58,64600.0,42.8977,43.0568,42.8182,42.9331,64600.0
2008-08-13 12:30:00,48.57,48.65,48.48,48.5,47800.0,42.9242,42.9949,42.8447,42.8624,47800.0
2008-08-13 13:00:00,48.5,48.63,48.49,48.56,75400.0,42.8624,42.9773,42.8535,42.9154,75400.0
2008-08-13 13:30:00,48.59,48.95,48.57,48.93,96500.0,42.9419,43.2601,42.9242,43.2424,96500.0
2008-08-13 14:00:00,48.91,48.91,48.42,48.48,172100.0,43.2247,43.2247,42.7917,42.8447,172100.0
2008-08-13 14:30:00,48.5,48.6,48.35,48.53,198800.0,42.8624,42.9508,42.7298,42.8889,198800.0
2008-08-13 15:00:00,48.53,48.77,48.44,48.65,159800.0,42.8889,43.101,42.8094,42.9949,159800.0
2008-08-13 15:30:00,48.64,48.82,48.49,48.67,218000.0,42.9861,43.1452,42.8535,43.0126,218000.0
2008-08-14 09:30:00,48.57,49.05,48.16,48.73,268700.0,42.9242,43.3485,42.5619,43.0656,268700.0
2008-08-14 10:00:00,48.72,48.83,48.13,48.23,191600.0,43.0568,43.154,42.5354,42.6238,191600.0
2008-08-14 10:30:00,48.23,48.8,48.07,48.18,222100.0,42.6238,43.1275,42.4824,42.5796,222100.0
2008-08-14 11:00:00,48.15,48.57,48.15,48.57,167700.0,42.5531,42.9242,42.5531,42.9242,167700.0
2008-08-14 11:30:00,48.55,48.72,48.41,48.43,112900.0,42.9066,43.0568,42.7828,42.8005,112900.0
2008-08-14 12:00:00,48.44,48.57,48.38,48.45,167800.0,42.8094,42.9242,42.7563,42.8182,167800.0
2008-08-14 12:30:00,48.45,48.7,48.45,48.59,137700.0,42.8182,43.0391,42.8182,42.9419,137700.0
2008-08-14 13:00:00,48.58,48.82,48.57,48.79,176700.0,42.9331,43.1452,42.9242,43.1187,176700.0
2008-08-14 13:30:00,48.77,49.17,48.75,49.15,188700.0,43.101,43.4545,43.0833,43.4368,188700.0
2008-08-14 14:00:00,49.13,49.14,48.88,49.05,103900.0,43.4192,43.428,43.1982,43.3485,103900.0
2008-08-14 14:30:00,49.03,49.06,48.64,48.71,141200.0,43.3308,43.3573,42.9861,43.048,141200.0
2008-08-14 15:00:00,48.7,48.92,48.69,48.75,181000.0,43.0391,43.2336,43.0303,43.0833,181000.0
2008-08-14 15:30:00,48.75,49.23,48.75,49.02,344900.0,43.0833,43.5075,43.0833,43.3219,344900.0
2008-08-15 09:30:00,49.06,49.77,49.06,49.53,599500.0,43.3573,43.9848,43.3573,43.7727,599500.0
2008-08-15 10:00:00,49.52,49.63,49.37,49.49,264300.0,43.7638,43.861,43.6313,43.7373,264300.0
2008-08-15 10:30:00,49.49,50.15,49.45,50.15,171200.0,43.7373,44.3206,43.702,44.3206,171200.0
2008-08-15 11:00:00,50.15,50.24,49.68,49.76,165800.0,44.3206,44.4001,43.9052,43.9759,165800.0
2008-08-15 11:30:00,49.77,49.99,49.73,49.91,99700.0,43.9848,44.1792,43.9494,44.1085,99700.0
2008-08-15 12:00:00,49.89,50.02,49.74,49.74,190300.0,44.0908,44.2057,43.9582,43.9582,190300.0
2008-08-15 12:30:00,49.75,49.9,49.64,49.79,141800.0,43.9671,44.0996,43.8699,44.0024,141800.0
2008-08-15 13:00:00,49.79,49.96,49.69,49.84,224600.0,44.0024,44.1527,43.9141,44.0466,224600.0
2008-08-15 13:30:00,49.84,50.0,49.77,49.94,156800.0,44.0466,44.188,43.9848,44.135,156800.0
2008-08-15 14:00:00,49.93,49.94,49.73,49.74,146500.0,44.1262,44.135,43.9494,43.9582,146500.0
2008-08-15 14:30:00,49.74,49.86,49.74,49.77,156500.0,43.9582,44.0643,43.9582,43.9848,156500.0
2008-08-15 15:00:00,49.78,49.91,49.74,49.85,231000.0,43.9936,44.1085,43.9582,44.0555,231000.0
2008-08-15 15:30:00,49.85,49.96,49.77,49.96,369900.0,44.0555,44.1527,43.9848,44.1527,369900.0
2008-08-18 09:30:00,50.24,50.67,49.02,49.32,367100.0,44.4001,44.7801,43.3219,43.5871,367100.0
2008-08-18 10:00:00,49.26,49.81,49.07,49.63,219400.0,43.534,44.0201,43.3661,43.861,219400.0
2008-08-18 10:30:00,49.65,50.0,49.49,49.99,236900.0,43.8787,44.188,43.7373,44.1792,236900.0
2008-08-18 11:00:00,49.99,50.0,49.8,49.98,140800.0,44.1792,44.188,44.0113,44.1703,140800.0
2008-08-18 11:30:00,49.98,49.98,49.31,49.32,94000.0,44.1703,44.1703,43.5782,43.5871,94000.0
2008-08-18 12:00:00,49.32,49.38,49.18,49.26,124500.0,43.5871,43.6401,43.4633,43.534,124500.0
2008-08-18 12:30:00,49.26,49.34,49.0,49.04,86400.0,43.534,43.6047,43.3043,43.3396,86400.0
2008-08-18 13:00:00,49.04,49.33,49.04,49.33,72900.0,43.3396,43.5959,43.3396,43.5959,72900.0
2008-08-18 13:30:00,49.3,49.33,48.91,48.97,118800.0,43.5694,43.5959,43.2247,43.2778,118800.0
2008-08-18 14:00:00,48.95,48.97,48.77,48.85,89100.0,43.2601,43.2778,43.101,43.1717,89100.0
2008-08-18 14:30:00,48.88,48.98,48.66,48.73,105500.0,43.1982,43.2866,43.0038,43.0656,105500.0
2008-08-18 15:00:00,48.73,49.09,48.61,48.91,178100.0,43.0656,43.3838,42.9596,43.2247,178100.0
2008-08-18 15:30:00,48.92,49.0,48.54,48.83,347600.0,43.2336,43.3043,42.8977,43.154,347600.0
2008-08-19 09:30:00,48.67,49.59,48.4,48.75,266300.0,43.0126,43.8257,42.774,43.0833,266300.0
2008-08-19 10:00:00,48.75,49.04,48.54,48.81,165800.0,43.0833,43.3396,42.8977,43.1363,165800.0
2008-08-19 10:30:00,48.83,49.0,48.1,48.1,172000.0,43.154,43.3043,42.5089,42.5089,172000.0
2008-08-19 11:00:00,48.09,48.11,47.32,47.6,325400.0,42.5,42.5177,41.8195,42.067,325400.0
2008-08-19 11:30:00,47.62,47.75,46.83,46.99,243000.0,42.0847,42.1996,41.3865,41.5279,243000.0
2008-08-19 12:00:00,46.95,47.23,46.69,47.23,346900.0,41.4926,41.74,41.2628,41.74,346900.0
2008-08-19 12:30:00,47.23,47.39,47.06,47.25,271300.0,41.74,41.8814,41.5898,41.7577,271300.0
2008-08-19 13:00:00,47.26,47.32,47.07,47.17,159600.0,41.7665,41.8195,41.5986,41.687,159600.0
2008-08-19 13:30:00,47.15,47.28,47.04,47.12,181300.0,41.6693,41.7842,41.5721,41.6428,181300.0
2008-08-19 14:00:00,47.14,47.58,47.04,47.4,148900.0,41.6605,42.0493,41.5721,41.8902,148900.0
2008-08-19 14:30:00,47.39,47.39,47.12,47.18,88300.0,41.8814,41.8814,41.6428,41.6958,88300.0
2008-08-19 15:00:00,47.19,47.36,47.08,47.27,163000.0,41.7047,41.8549,41.6074,41.7754,163000.0
2008-08-19 15:30:00,47.28,47.35,47.16,47.26,293000.0,41.7842,41.8461,41.6781,41.7665,293000.0
2008-08-20 09:30:00,47.43,47.52,46.53,46.71,208100.0,41.9168,41.9963,41.1214,41.2805,208100.0
2008-08-20 10:00:00,46.69,46.94,46.63,46.82,171600.0,41.2628,41.4837,41.2098,41.3777,171600.0
2008-08-20 10:30:00,46.83,47.75,46.77,47.75,124500.0,41.3865,42.1996,41.3335,42.1996,124500.0
2008-08-20 11:00:00,47.75,47.75,47.41,47.52,96700.0,42.1996,42.1996,41.8991,41.9963,96700.0
2008-08-20 11:30:00,47.5,47.5,47.3,47.36,72200.0,41.9786,41.9786,41.8019,41.8549,72200.0
2008-08-20 12:00:00,47.36,47.37,46.93,46.98,100300.0,41.8549,41.8637,41.4749,41.5191,100300.0
2008-08-20 12:30:00,46.98,47.0,46.78,46.86,96100.0,41.5191,41.5367,41.3423,41.413,96100.0
2008-08-20 13:00:00,46.86,47.12,46.85,47.0,86500.0,41.413,41.6428,41.4042,41.5367,86500.0
2008-08-20 13:30:00,47.0,47.04,46.63,46.73,100900.0,41.5367,41.5721,41.2098,41.2981,100900.0
2008-08-20 14:00:00,46.73,46.78,46.46,46.5,149300.0,41.2981,41.3423,41.0595,41.0949,149300.0
2008-08-20 14:30:00,46.5,46.57,46.3,46.35,89100.0,41.0949,41.1567,40.9181,40.9623,89100.0
2008-08-20 15:00:00,46.34,46.67,46.1,46.14,196000.0,40.9535,41.2451,40.7414,40.7767,196000.0
2008-08-20 15:30:00,46.13,46.7,46.06,46.68,367000.0,40.7679,41.2716,40.706,41.2539,367000.0
2008-08-21 09:30:00,46.35,47.04,46.25,46.85,193100.0,40.9623,41.5721,40.8739,41.4042,193100.0
2008-08-21 10:00:00,46.86,47.38,46.55,47.21,242500.0,41.413,41.8726,41.1391,41.7223,242500.0
2008-08-21 10:30:00,47.22,47.3,46.77,47.01,202100.0,41.7312,41.8019,41.3335,41.5456,202100.0
2008-08-21 11:00:00,47.01,47.24,46.62,47.17,151300.0,41.5456,41.7488,41.2009,41.687,151300.0
2008-08-21 11:30:00,47.18,47.32,47.01,47.22,148600.0,41.6958,41.8195,41.5456,41.7312,148600.0
2008-08-21 12:00:00,47.23,47.59,47.23,47.33,165600.0,41.74,42.0582,41.74,41.8284,165600.0
2008-08-21 12:30:00,47.34,47.35,47.08,47.18,99200.0,41.8372,41.8461,41.6074,41.6958,99200.0
2008-08-21 13:00:00,47.17,47.27,47.03,47.1,71900.0,41.687,41.7754,41.5633,41.6251,71900.0
2008-08-21 13:30:00,47.09,47.44,47.04,47.42,112800.0,41.6163,41.9256,41.5721,41.9079,112800.0
2008-08-21 14:00:00,47.41,47.56,47.31,47.51,122200.0,41.8991,42.0316,41.8107,41.9875,122200.0
2008-08-21 14:30:00,47.51,47.6,47.36,47.36,91200.0,41.9875,42.067,41.8549,41.8549,91200.0
2008-08-21 15:00:00,47.35,47.51,47.23,47.23,156700.0,41.8461,41.9875,41.74,41.74,156700.0
2008-08-21 15:30:00,47.22,47.31,47.07,47.31,329600.0,41.7312,41.8107,41.5986,41.8107,329600.0
2008-08-22 09:30:00,47.56,47.98,47.05,47.67,126800.0,42.0316,42.4028,41.5809,42.1289,126800.0
2008-08-22 10:00:00,47.71,47.77,47.3,47.5,89400.0,42.1642,42.2172,41.8019,41.9786,89400.0
2008-08-22 10:30:00,47.51,47.62,47.31,47.43,75900.0,41.9875,42.0847,41.8107,41.9168,75900.0
2008-08-22 11:00:00,47.41,47.59,47.4,47.56,51700.0,41.8991,42.0582,41.8902,42.0316,51700.0
2008-08-22 11:30:00,47.58,47.71,47.45,47.53,61700.0,42.0493,42.1642,41.9344,42.0051,61700.0
2008-08-22 12:00:00,47.52,47.53,47.27,47.48,53700.0,41.9963,42.0051,41.7754,41.9609,53700.0
2008-08-22 12:30:00,47.49,47.66,47.43,47.65,36900.0,41.9698,42.12,41.9168,42.1112,36900.0
2008-08-22 13:00:00,47.65,48.01,47.63,47.92,93900.0,42.1112,42.4293,42.0935,42.3498,93900.0
2008-08-22 13:30:00,47.91,47.99,47.8,47.85,71700.0,42.341,42.4117,42.2438,42.2879,71700.0
2008-08-22 14:00:00,47.85,48.0,47.73,47.94,79000.0,42.2879,42.4205,42.1819,42.3675,79000.0
2008-08-22 14:30:00,47.98,48.07,47.71,47.72,65300.0,42.4028,42.4824,42.1642,42.1731,65300.0
2008-08-22 15:00:00,47.74,47.82,47.69,47.74,94300.0,42.1907,42.2614,42.1465,42.1907,94300.0
2008-08-22 15:30:00,47.74,48.0,47.64,47.77,221800.0,42.1907,42.4205,42.1023,42.2172,221800.0
2008-08-25 09:30:00,47.63,47.63,46.63,46.76,180400.0,42.0935,42.0935,41.2098,41.3246,180400.0
2008-08-25 10:00:00,46.8,46.99,46.5,46.57,113200.0,41.36,41.5279,41.0949,41.1567,113200.0
2008-08-25 10:30:00,46.57,46.6,46.13,46.18,137800.0,41.1567,41.1832,40.7679,40.8121,137800.0
2008-08-25 11:00:00,46.2,46.23,46.0,46.09,126800.0,40.8297,40.8562,40.653,40.7325,126800.0
2008-08-25 11:30:00,46.11,46.16,45.86,45.9,85100.0,40.7502,40.7944,40.5293,40.5646,85100.0
2008-08-25 12:00:00,45.9,45.93,45.59,45.59,102300.0,40.5646,40.5911,40.2906,40.2906,102300.0
2008-08-25 12:30:00,45.62,45.81,45.55,45.74,123300.0,40.3172,40.4851,40.2553,40.4232,123300.0
2008-08-25 13:00:00,45.72,45.77,45.56,45.63,83500.0,40.4055,40.4497,40.2641,40.326,83500.0
2008-08-25 13:30:00,45.63,45.8,45.57,45.77,97900.0,40.326,40.4762,40.273,40.4497,97900.0
2008-08-25 14:00:00,45.78,45.96,45.7,45.88,230600.0,40.4586,40.6176,40.3879,40.5469,230600.0
2008-08-25 14:30:00,45.85,45.86,45.56,45.59,90800.0,40.5204,40.5293,40.2641,40.2906,90800.0
2008-08-25 15:00:00,45.59,45.7,45.54,45.55,143600.0,40.2906,40.3879,40.2465,40.2553,143600.0
2008-08-25 15:30:00,45.56,45.79,45.5,45.75,257700.0,40.2641,40.4674,40.2111,40.432,257700.0
2008-08-26 09:30:00,45.81,46.05,45.14,46.04,158800.0,40.4851,40.6972,39.8929,40.6883,158800.0
2008-08-26 10:00:00,46.09,46.28,45.95,46.04,121000.0,40.7325,40.9004,40.6088,40.6883,121000.0
2008-08-26 10:30:00,46.04,46.23,46.0,46.23,108900.0,40.6883,40.8562,40.653,40.8562,108900.0
2008-08-26 11:00:00,46.21,46.32,45.96,45.96,151100.0,40.8386,40.9358,40.6176,40.6176,151100.0
2008-08-26 11:30:00,45.96,46.23,45.81,46.15,97800.0,40.6176,40.8562,40.4851,40.7855,97800.0
2008-08-26 12:00:00,46.15,46.18,46.03,46.03,94700.0,40.7855,40.8121,40.6795,40.6795,94700.0
2008-08-26 12:30:00,46.03,46.25,45.96,46.08,70900.0,40.6795,40.8739,40.6176,40.7237,70900.0
2008-08-26 13:00:00,46.1,46.24,46.04,46.19,95800.0,40.7414,40.8651,40.6883,40.8209,95800.0
2008-08-26 13:30:00,46.2,46.22,45.99,46.0,123900.0,40.8297,40.8474,40.6441,40.653,123900.0
2008-08-26 14:00:00,46.0,46.03,45.63,45.66,77600.0,40.653,40.6795,40.326,40.3525,77600.0
2008-08-26 14:30:00,45.65,45.68,45.23,45.31,90200.0,40.3437,40.3702,39.9725,40.0432,90200.0
2008-08-26 15:00:00,45.31,45.55,45.25,45.4,69900.0,40.0432,40.2553,39.9902,40.1227,69900.0
2008-08-26 15:30:00,45.4,45.63,45.37,45.57,136900.0,40.1227,40.326,40.0962,40.273,136900.0
2008-08-27 09:30:00,45.81,45.81,44.39,44.68,203400.0,40.4851,40.4851,39.2301,39.4864,203400.0
2008-08-27 10:00:00,44.68,45.41,44.6,45.41,191000.0,39.4864,40.1316,39.4157,40.1316,191000.0
2008-08-27 10:30:00,45.41,45.94,45.4,45.77,170400.0,40.1316,40.6,40.1227,40.4497,170400.0
2008-08-27 11:00:00,45.77,45.85,45.57,45.7,79100.0,40.4497,40.5204,40.273,40.3879,79100.0
2008-08-27 11:30:00,45.64,45.68,45.43,45.61,63900.0,40.3348,40.3702,40.1492,40.3083,63900.0
2008-08-27 12:00:00,45.63,45.91,45.62,45.85,53100.0,40.326,40.5734,40.3172,40.5204,53100.0
2008-08-27 12:30:00,45.85,46.18,45.8,46.07,50300.0,40.5204,40.8121,40.4762,40.7148,50300.0
2008-08-27 13:00:00,46.06,46.29,46.06,46.29,47900.0,40.706,40.9093,40.706,40.9093,47900.0
2008-08-27 13:30:00,46.29,46.42,46.23,46.24,79200.0,40.9093,41.0242,40.8562,40.8651,79200.0
2008-08-27 14:00:00,46.25,46.26,45.99,46.05,75000.0,40.8739,40.8828,40.6441,40.6972,75000.0
2008-08-27 14:30:00,46.05,46.05,45.9,45.92,44900.0,40.6972,40.6972,40.5646,40.5823,44900.0
2008-08-27 15:00:00,45.92,45.96,45.57,45.63,93700.0,40.5823,40.6176,40.273,40.326,93700.0
2008-08-27 15:30:00,45.64,45.71,45.53,45.65,326600.0,40.3348,40.3967,40.2376,40.3437,326600.0
2008-08-28 09:30:00,45.74,46.07,45.48,45.73,119700.0,40.4232,40.7148,40.1934,40.4144,119700.0
2008-08-28 10:00:00,45.74,45.87,45.62,45.75,157700.0,40.4232,40.5381,40.3172,40.432,157700.0
2008-08-28 10:30:00,45.74,46.06,45.63,45.84,93100.0,40.4232,40.706,40.326,40.5116,93100.0
2008-08-28 11:00:00,45.84,45.94,45.68,45.87,114600.0,40.5116,40.6,40.3702,40.5381,114600.0
2008-08-28 11:30:00,45.88,46.06,45.58,45.89,92500.0,40.5469,40.706,40.2818,40.5558,92500.0
2008-08-28 12:00:00,45.88,46.2,45.85,46.2,121700.0,40.5469,40.8297,40.5204,40.8297,121700.0
2008-08-28 12:30:00,46.2,46.48,46.18,46.43,83000.0,40.8297,41.0772,40.8121,41.033,83000.0
2008-08-28 13:00:00,46.41,46.41,46.08,46.19,53300.0,41.0153,41.0153,40.7237,40.8209,53300.0
2008-08-28 13:30:00,46.19,46.25,46.04,46.21,52600.0,40.8209,40.8739,40.6883,40.8386,52600.0
2008-08-28 14:00:00,46.2,46.24,46.07,46.18,54000.0,40.8297,40.8651,40.7148,40.8121,54000.0
2008-08-28 14:30:00,46.2,46.38,46.2,46.34,68500.0,40.8297,40.9888,40.8297,40.9535,68500.0
2008-08-28 15:00:00,46.35,46.35,46.06,46.09,80500.0,40.9623,40.9623,40.706,40.7325,80500.0
2008-08-28 15:30:00,46.11,46.13,45.92,46.06,158100.0,40.7502,40.7679,40.5823,40.706,158100.0
2008-08-29 09:30:00,45.86,47.0,45.73,46.93,165200.0,40.5293,41.5367,40.4144,41.4749,165200.0
2008-08-29 10:00:00,46.89,46.96,46.38,46.42,92300.0,41.4395,41.5014,40.9888,41.0242,92300.0
2008-08-29 10:30:00,46.45,46.57,46.26,46.28,32800.0,41.0507,41.1567,40.8828,40.9004,32800.0
2008-08-29 11:00:00,46.3,46.85,46.29,46.82,97600.0,40.9181,41.4042,40.9093,41.3777,97600.0
2008-08-29 11:30:00,46.79,46.79,46.5,46.53,62900.0,41.3512,41.3512,41.0949,41.1214,62900.0
2008-08-29 12:00:00,46.56,46.56,46.2,46.26,25700.0,41.1479,41.1479,40.8297,40.8828,25700.0
2008-08-29 12:30:00,46.26,46.53,46.26,46.42,41100.0,40.8828,41.1214,40.8828,41.0242,41100.0
2008-08-29 13:00:00,46.43,46.77,46.39,46.6,68000.0,41.033,41.3335,40.9976,41.1832,68000.0
2008-08-29 13:30:00,46.59,46.65,46.48,46.6,72900.0,41.1744,41.2274,41.0772,41.1832,72900.0
2008-08-29 14:00:00,46.62,46.84,46.6,46.82,62400.0,41.2009,41.3953,41.1832,41.3777,62400.0
2008-08-29 14:30:00,46.83,46.96,46.77,46.91,82300.0,41.3865,41.5014,41.3335,41.4572,82300.0
2008-08-29 15:00:00,46.92,46.94,46.78,46.93,86900.0,41.466,41.4837,41.3423,41.4749,86900.0
2008-08-29 15:30:00,46.92,46.93,46.34,46.41,256700.0,41.466,41.4749,40.9535,41.0153,256700.0
2008-09-02 09:30:00,46.79,47.91,45.93,47.25,312600.0,41.3512,42.341,40.5911,41.7577,312600.0
2008-09-02 10:00:00,47.25,47.68,47.22,47.26,190900.0,41.7577,42.1377,41.7312,41.7665,190900.0
2008-09-02 10:30:00,47.27,47.3,46.54,46.95,143400.0,41.7754,41.8019,41.1302,41.4926,143400.0
2008-09-02 11:00:00,46.95,47.0,46.14,46.21,132100.0,41.4926,41.5367,40.7767,40.8386,132100.0
2008-09-02 11:30:00,46.2,46.6,46.03,46.21,224400.0,40.8297,41.1832,40.6795,40.8386,224400.0
2008-09-02 12:00:00,46.18,46.23,45.73,45.76,90400.0,40.8121,40.8562,40.4144,40.4409,90400.0
2008-09-02 12:30:00,45.75,45.83,45.51,45.69,133300.0,40.432,40.5027,40.2199,40.379,133300.0
2008-09-02 13:00:00,45.69,45.76,45.66,45.68,74100.0,40.379,40.4409,40.3525,40.3702,74100.0
2008-09-02 13:30:00,45.68,45.84,45.52,45.55,103700.0,40.3702,40.5116,40.2288,40.2553,103700.0
2008-09-02 14:00:00,45.53,45.62,45.37,45.38,133900.0,40.2376,40.3172,40.0962,40.1051,133900.0
2008-09-02 14:30:00,45.38,45.47,45.24,45.25,144100.0,40.1051,40.1846,39.9813,39.9902,144100.0
2008-09-02 15:00:00,45.25,45.38,45.16,45.36,160600.0,39.9902,40.1051,39.9106,40.0874,160600.0
2008-09-02 15:30:00,45.35,45.61,45.29,45.5,353700.0,40.0785,40.3083,40.0255,40.2111,353700.0
2008-09-03 09:30:00,45.44,45.77,44.53,45.12,212600.0,40.1581,40.4497,39.3539,39.8753,212600.0
2008-09-03 10:00:00,45.16,45.43,45.01,45.4,108700.0,39.9106,40.1492,39.7781,40.1227,108700.0
2008-09-03 10:30:00,45.4,45.8,45.39,45.7,89200.0,40.1227,40.4762,40.1139,40.3879,89200.0
2008-09-03 11:00:00,45.7,45.87,45.32,45.63,99500.0,40.3879,40.5381,40.052,40.326,99500.0
2008-09-03 11:30:00,45.62,45.7,45.36,45.37,69700.0,40.3172,40.3879,40.0874,40.0962,69700.0
2008-09-03 12:00:00,45.36,45.45,45.25,45.43,61800.0,40.0874,40.1669,39.9902,40.1492,61800.0
2008-09-03 12:30:00,45.39,45.42,45.18,45.18,56300.0,40.1139,40.1404,39.9283,39.9283,56300.0
2008-09-03 13:00:00,45.2,45.31,45.11,45.23,67900.0,39.946,40.0432,39.8664,39.9725,67900.0
2008-09-03 13:30:00,45.23,45.42,45.19,45.39,67500.0,39.9725,40.1404,39.9371,40.1139,67500.0
2008-09-03 14:00:00,45.39,45.5,45.04,45.16,101700.0,40.1139,40.2111,39.8046,39.9106,101700.0
2008-09-03 14:30:00,45.16,45.38,45.11,45.28,48400.0,39.9106,40.1051,39.8664,40.0167,48400.0
2008-09-03 15:00:00,45.28,45.53,45.15,45.3,92600.0,40.0167,40.2376,39.9018,40.0343,92600.0
2008-09-03 15:30:00,45.28,45.6,45.26,45.58,226400.0,40.0167,40.2995,39.999,40.2818,226400.0
2008-09-04 09:30:00,45.26,45.29,44.68,45.05,241600.0,39.999,40.0255,39.4864,39.8134,241600.0
2008-09-04 10:00:00,45.04,45.52,44.77,45.52,241900.0,39.8046,40.2288,39.566,40.2288,241900.0
2008-09-04 10:30:00,45.54,45.54,44.48,44.76,144300.0,40.2465,40.2465,39.3097,39.5571,144300.0
2008-09-04 11:00:00,44.75,44.76,43.85,44.04,215500.0,39.5483,39.5571,38.7529,38.9208,215500.0
2008-09-04 11:30:00,44.06,44.1,43.82,44.03,133200.0,38.9385,38.9738,38.7264,38.912,133200.0
2008-09-04 12:00:00,44.04,44.25,44.0,44.02,127000.0,38.9208,39.1064,38.8855,38.9031,127000.0
2008-09-04 12:30:00,44.01,44.07,43.7,43.81,154300.0,38.8943,38.9473,38.6203,38.7175,154300.0
2008-09-04 13:00:00,43.82,43.97,43.66,43.7,124700.0,38.7264,38.8589,38.585,38.6203,124700.0
2008-09-04 13:30:00,43.69,43.75,43.57,43.6,136900.0,38.6115,38.6645,38.5054,38.532,136900.0
2008-09-04 14:00:00,43.6,43.7,43.33,43.41,187600.0,38.532,38.6203,38.2933,38.364,187600.0
2008-09-04 14:30:00,43.44,43.65,43.27,43.65,169100.0,38.3906,38.5761,38.2403,38.5761,169100.0
2008-09-04 15:00:00,43.63,43.78,43.35,43.39,167200.0,38.5585,38.691,38.311,38.3464,167200.0
2008-09-04 15:30:00,43.39,43.65,43.31,43.57,298400.0,38.3464,38.5761,38.2757,38.5054,298400.0
2008-09-05 09:30:00,43.41,43.41,42.5,42.73,333100.0,38.364,38.364,37.5598,37.7631,333100.0
2008-09-05 10:00:00,42.73,43.05,42.42,42.55,156500.0,37.7631,38.0459,37.4891,37.604,156500.0
2008-09-05 10:30:00,42.51,42.57,42.13,42.24,158900.0,37.5687,37.6217,37.2328,37.33,158900.0
2008-09-05 11:00:00,42.24,42.73,42.21,42.7,236300.0,37.33,37.7631,37.3035,37.7366,236300.0
2008-09-05 11:30:00,42.68,42.98,42.62,42.81,59100.0,37.7189,37.984,37.6659,37.8338,59100.0
2008-09-05 12:00:00,42.82,42.84,42.48,42.73,57400.0,37.8426,37.8603,37.5421,37.7631,57400.0
2008-09-05 12:30:00,42.75,42.87,42.59,42.69,48100.0,37.7808,37.8868,37.6394,37.7277,48100.0
2008-09-05 13:00:00,42.72,42.88,42.67,42.83,44800.0,37.7542,37.8956,37.7101,37.8515,44800.0
2008-09-05 13:30:00,42.83,42.98,42.71,42.76,98800.0,37.8515,37.984,37.7454,37.7896,98800.0
2008-09-05 14:00:00,42.77,42.82,42.66,42.72,71600.0,37.7984,37.8426,37.7012,37.7542,71600.0
2008-09-05 14:30:00,42.73,43.08,42.71,43.01,89700.0,37.7631,38.0724,37.7454,38.0105,89700.0
2008-09-05 15:00:00,42.99,43.03,42.94,43.01,152100.0,37.9929,38.0282,37.9487,38.0105,152100.0
2008-09-05 15:30:00,43.02,43.43,42.99,43.41,446900.0,38.0194,38.3817,37.9929,38.364,446900.0
2008-09-08 09:30:00,44.5,44.5,43.8,44.37,263800.0,39.3273,39.3273,38.7087,39.2125,263800.0
2008-09-08 10:00:00,44.33,44.66,44.23,44.36,232600.0,39.1771,39.4687,39.0887,39.2036,232600.0
2008-09-08 10:30:00,44.36,44.56,44.17,44.2,117100.0,39.2036,39.3804,39.0357,39.0622,117100.0
2008-09-08 11:00:00,44.2,44.41,43.63,44.06,186500.0,39.0622,39.2478,38.5585,38.9385,186500.0
2008-09-08 11:30:00,44.13,44.45,44.13,44.4,120200.0,39.0004,39.2832,39.0004,39.239,120200.0
2008-09-08 12:00:00,44.41,44.45,44.03,44.15,79700.0,39.2478,39.2832,38.912,39.018,79700.0
2008-09-08 12:30:00,44.17,44.54,44.13,44.5,61300.0,39.0357,39.3627,39.0004,39.3273,61300.0
2008-09-08 13:00:00,44.49,44.55,44.24,44.38,76500.0,39.3185,39.3715,39.0976,39.2213,76500.0
2008-09-08 13:30:00,44.35,44.47,44.07,44.16,108000.0,39.1948,39.3008,38.9473,39.0269,108000.0
2008-09-08 14:00:00,44.13,44.41,44.07,44.31,73200.0,39.0004,39.2478,38.9473,39.1594,73200.0
2008-09-08 14:30:00,44.33,44.55,44.3,44.47,106900.0,39.1771,39.3715,39.1506,39.3008,106900.0
2008-09-08 15:00:00,44.46,44.73,44.36,44.69,153300.0,39.292,39.5306,39.2036,39.4953,153300.0
2008-09-08 15:30:00,44.7,44.95,44.64,44.88,253300.0,39.5041,39.725,39.4511,39.6632,253300.0
2008-09-09 09:30:00,44.98,46.07,44.8,45.98,314400.0,39.7515,40.7148,39.5925,40.6353,314400.0
2008-09-09 10:00:00,45.95,46.18,45.36,45.68,259200.0,40.6088,40.8121,40.0874,40.3702,259200.0
2008-09-09 10:30:00,45.63,45.86,45.37,45.5,195900.0,40.326,40.5293,40.0962,40.2111,195900.0
2008-09-09 11:00:00,45.5,45.69,45.1,45.66,153800.0,40.2111,40.379,39.8576,40.3525,153800.0
2008-09-09 11:30:00,45.64,45.64,45.3,45.3,130000.0,40.3348,40.3348,40.0343,40.0343,130000.0
2008-09-09 12:00:00,45.29,45.29,44.68,44.99,213400.0,40.0255,40.0255,39.4864,39.7604,213400.0
2008-09-09 12:30:00,44.97,45.05,44.71,44.77,134200.0,39.7427,39.8134,39.5129,39.566,134200.0
2008-09-09 13:00:00,44.75,44.83,44.52,44.54,118400.0,39.5483,39.619,39.345,39.3627,118400.0
2008-09-09 13:30:00,44.5,44.57,44.35,44.46,138700.0,39.3273,39.3892,39.1948,39.292,138700.0
2008-09-09 14:00:00,44.43,44.69,44.32,44.62,131400.0,39.2655,39.4953,39.1683,39.4334,131400.0
2008-09-09 14:30:00,44.6,44.69,44.25,44.32,162400.0,39.4157,39.4953,39.1064,39.1683,162400.0
2008-09-09 15:00:00,44.36,44.39,43.89,44.17,309400.0,39.2036,39.2301,38.7882,39.0357,309400.0
2008-09-09 15:30:00,44.17,44.17,43.74,44.0,422100.0,39.0357,39.0357,38.6557,38.8855,422100.0
2008-09-10 09:30:00,43.73,45.66,43.6,45.45,507300.0,38.6468,40.3525,38.532,40.1669,507300.0
2008-09-10 10:00:00,45.45,46.16,45.42,45.81,643400.0,40.1669,40.7944,40.1404,40.4851,643400.0
2008-09-10 10:30:00,45.81,46.6,45.68,46.55,431800.0,40.4851,41.1832,40.3702,41.1391,431800.0
2008-09-10 11:00:00,46.55,46.57,45.94,46.18,311700.0,41.1391,41.1567,40.6,40.8121,311700.0
2008-09-10 11:30:00,46.2,46.37,45.8,45.81,217400.0,40.8297,40.98,40.4762,40.4851,217400.0
2008-09-10 12:00:00,45.85,46.22,45.84,46.15,120900.0,40.5204,40.8474,40.5116,40.7855,120900.0
2008-09-10 12:30:00,46.16,46.76,46.16,46.64,195000.0,40.7944,41.3246,40.7944,41.2186,195000.0
2008-09-10 13:00:00,46.62,46.64,46.19,46.19,101500.0,41.2009,41.2186,40.8209,40.8209,101500.0
2008-09-10 13:30:00,46.19,46.22,45.92,46.05,126800.0,40.8209,40.8474,40.5823,40.6972,126800.0
2008-09-10 14:00:00,46.07,46.42,45.97,46.24,133500.0,40.7148,41.0242,40.6265,40.8651,133500.0
2008-09-10 14:30:00,46.24,46.25,45.86,45.97,106600.0,40.8651,40.8739,40.5293,40.6265,106600.0
2008-09-10 15:00:00,45.98,46.0,45.78,45.94,214800.0,40.6353,40.653,40.4586,40.6,214800.0
2008-09-10 15:30:00,45.94,45.96,45.59,45.76,345000.0,40.6,40.6176,40.2906,40.4409,345000.0
2008-09-11 09:30:00,45.12,46.15,44.78,46.06,231900.0,39.8753,40.7855,39.5748,40.706,231900.0
2008-09-11 10:00:00,46.05,47.15,46.02,46.97,414600.0,40.6972,41.6693,40.6707,41.5102,414600.0
2008-09-11 10:30:00,46.97,47.09,46.35,46.42,348300.0,41.5102,41.6163,40.9623,41.0242,348300.0
2008-09-11 11:00:00,46.42,46.64,46.16,46.59,150900.0,41.0242,41.2186,40.7944,41.1744,150900.0
2008-09-11 11:30:00,46.58,46.91,46.54,46.81,178100.0,41.1656,41.4572,41.1302,41.3688,178100.0
2008-09-11 12:00:00,46.84,47.1,46.76,46.94,112600.0,41.3953,41.6251,41.3246,41.4837,112600.0
2008-09-11 12:30:00,46.93,47.2,46.81,47.13,201000.0,41.4749,41.7135,41.3688,41.6516,201000.0
2008-09-11 13:00:00,47.15,47.31,47.09,47.31,152600.0,41.6693,41.8107,41.6163,41.8107,152600.0
2008-09-11 13:30:00,47.33,47.56,47.15,47.43,156700.0,41.8284,42.0316,41.6693,41.9168,156700.0
2008-09-11 14:00:00,47.43,47.82,47.39,47.74,180800.0,41.9168,42.2614,41.8814,42.1907,180800.0
2008-09-11 14:30:00,47.74,48.11,47.51,48.0,259400.0,42.1907,42.5177,41.9875,42.4205,259400.0
2008-09-11 15:00:00,48.0,48.02,47.71,47.88,334300.0,42.4205,42.4382,42.1642,42.3145,334300.0
2008-09-11 15:30:00,47.87,48.39,47.87,48.34,753300.0,42.3056,42.7652,42.3056,42.721,753300.0
2008-09-12 09:30:00,47.78,48.57,46.76,47.78,324700.0,42.2261,42.9242,41.3246,42.2261,324700.0
2008-09-12 10:00:00,47.71,47.9,47.01,47.07,208300.0,42.1642,42.3321,41.5456,41.5986,208300.0
2008-09-12 10:30:00,47.07,47.26,46.83,47.15,114600.0,41.5986,41.7665,41.3865,41.6693,114600.0
2008-09-12 11:00:00,47.17,48.0,47.17,47.86,162700.0,41.687,42.4205,41.687,42.2968,162700.0
2008-09-12 11:30:00,47.84,48.17,47.59,48.11,93000.0,42.2791,42.5707,42.0582,42.5177,93000.0
2008-09-12 12:00:00,48.07,48.1,47.64,47.78,124100.0,42.4824,42.5089,42.1023,42.2261,124100.0
2008-09-12 12:30:00,47.81,47.81,47.45,47.46,79200.0,42.2526,42.2526,41.9344,41.9433,79200.0
2008-09-12 13:00:00,47.48,47.75,47.45,47.73,72500.0,41.9609,42.1996,41.9344,42.1819,72500.0
2008-09-12 13:30:00,47.73,47.77,47.46,47.66,106500.0,42.1819,42.2172,41.9433,42.12,106500.0
2008-09-12 14:00:00,47.67,47.71,47.44,47.49,70700.0,42.1289,42.1642,41.9256,41.9698,70700.0
2008-09-12 14:30:00,47.47,47.8,47.36,47.76,66200.0,41.9521,42.2438,41.8549,42.2084,66200.0
2008-09-12 15:00:00,47.74,47.89,47.58,47.75,112200.0,42.1907,42.3233,42.0493,42.1996,112200.0
2008-09-12 15:30:00,47.76,47.86,47.64,47.75,297200.0,42.2084,42.2968,42.1023,42.1996,297200.0
2008-09-15 09:30:00,47.23,47.23,45.91,46.46,180000.0,41.74,41.74,40.5734,41.0595,180000.0
2008-09-15 10:00:00,46.47,47.02,46.44,46.95,179100.0,41.0683,41.5544,41.0418,41.4926,179100.0
2008-09-15 10:30:00,46.95,47.23,46.73,47.0,227800.0,41.4926,41.74,41.2981,41.5367,227800.0
2008-09-15 11:00:00,47.02,47.03,46.5,46.61,140100.0,41.5544,41.5633,41.0949,41.1921,140100.0
2008-09-15 11:30:00,46.58,46.62,46.26,46.42,119600.0,41.1656,41.2009,40.8828,41.0242,119600.0
2008-09-15 12:00:00,46.4,46.7,46.28,46.5,84200.0,41.0065,41.2716,40.9004,41.0949,84200.0
2008-09-15 12:30:00,46.53,46.89,46.38,46.68,78700.0,41.1214,41.4395,40.9888,41.2539,78700.0
2008-09-15 13:00:00,46.7,47.0,46.67,46.84,64100.0,41.2716,41.5367,41.2451,41.3953,64100.0
2008-09-15 13:30:00,46.86,47.01,46.56,46.7,76100.0,41.413,41.5456,41.1479,41.2716,76100.0
2008-09-15 14:00:00,46.74,46.92,46.69,46.78,137500.0,41.307,41.466,41.2628,41.3423,137500.0
2008-09-15 14:30:00,47.0,47.0,46.57,46.63,147300.0,41.5367,41.5367,41.1567,41.2098,147300.0
2008-09-15 15:00:00,46.61,46.67,45.61,45.89,380100.0,41.1921,41.2451,40.3083,40.5558,380100.0
2008-09-15 15:30:00,45.87,46.06,45.72,45.79,519900.0,40.5381,40.706,40.4055,40.4674,519900.0
2008-09-16 09:30:00,44.94,45.48,44.39,44.52,312200.0,39.7162,40.1934,39.2301,39.345,312200.0
2008-09-16 10:00:00,44.52,44.59,43.97,44.29,346500.0,39.345,39.4069,38.8589,39.1418,346500.0
2008-09-16 10:30:00,44.28,44.4,43.97,44.16,306200.0,39.1329,39.239,38.8589,39.0269,306200.0
2008-09-16 11:00:00,44.17,44.72,43.99,43.99,208700.0,39.0357,39.5218,38.8766,38.8766,208700.0
2008-09-16 11:30:00,43.96,44.04,43.15,43.44,253500.0,38.8501,38.9208,38.1343,38.3906,253500.0
2008-09-16 12:00:00,43.44,44.15,43.39,44.13,239600.0,38.3906,39.018,38.3464,39.0004,239600.0
2008-09-16 12:30:00,44.16,44.48,44.12,44.47,179600.0,39.0269,39.3097,38.9915,39.3008,179600.0
2008-09-16 13:00:00,44.5,44.81,44.38,44.6,141300.0,39.3273,39.6013,39.2213,39.4157,141300.0
2008-09-16 13:30:00,44.61,44.64,44.23,44.45,106100.0,39.4246,39.4511,39.0887,39.2832,106100.0
2008-09-16 14:00:00,44.44,44.52,43.24,43.88,222400.0,39.2743,39.345,38.2138,38.7794,222400.0
2008-09-16 14:30:00,43.85,45.0,43.59,44.67,235800.0,38.7529,39.7692,38.5231,39.4776,235800.0
2008-09-16 15:00:00,44.71,45.05,44.53,44.72,182600.0,39.5129,39.8134,39.3539,39.5218,182600.0
2008-09-16 15:30:00,44.73,45.24,44.71,44.98,306000.0,39.5306,39.9813,39.5129,39.7515,306000.0
2008-09-17 09:30:00,44.11,44.84,43.57,44.81,153700.0,38.9827,39.6278,38.5054,39.6013,153700.0
2008-09-17 10:00:00,44.78,44.98,43.95,43.96,128200.0,39.5748,39.7515,38.8413,38.8501,128200.0
2008-09-17 10:30:00,43.97,44.02,43.45,43.53,149000.0,38.8589,38.9031,38.3994,38.4701,149000.0
2008-09-17 11:00:00,43.51,43.75,43.3,43.4,136500.0,38.4524,38.6645,38.2668,38.3552,136500.0
2008-09-17 11:30:00,43.39,43.65,43.34,43.35,234100.0,38.3464,38.5761,38.3022,38.311,234100.0
2008-09-17 12:00:00,43.32,43.38,42.88,43.31,126900.0,38.2845,38.3375,37.8956,38.2757,126900.0
2008-09-17 12:30:00,43.27,43.55,43.18,43.18,107400.0,38.2403,38.4878,38.1608,38.1608,107400.0
2008-09-17 13:00:00,43.17,43.37,43.06,43.17,90500.0,38.1519,38.3287,38.0547,38.1519,90500.0
2008-09-17 13:30:00,43.17,43.38,43.08,43.25,152800.0,38.1519,38.3375,38.0724,38.2226,152800.0
2008-09-17 14:00:00,43.24,43.29,42.98,43.24,203900.0,38.2138,38.258,37.984,38.2138,203900.0
2008-09-17 14:30:00,43.25,43.47,42.81,42.83,247300.0,38.2226,38.4171,37.8338,37.8515,247300.0
2008-09-17 15:00:00,42.84,43.13,42.82,42.91,328900.0,37.8603,38.1166,37.8426,37.9222,328900.0
2008-09-17 15:30:00,42.9,42.9,42.27,42.3,605400.0,37.9133,37.9133,37.3566,37.3831,605400.0
2008-09-18 09:30:00,42.53,43.18,42.43,42.64,223100.0,37.5863,38.1608,37.498,37.6835,223100.0
2008-09-18 10:00:00,42.66,42.69,41.69,41.97,228900.0,37.7012,37.7277,36.844,37.0914,228900.0
2008-09-18 10:30:00,41.99,42.02,41.76,41.78,174500.0,37.1091,37.1356,36.9058,36.9235,174500.0
2008-09-18 11:00:00,41.75,41.82,41.08,41.08,194400.0,36.897,36.9589,36.3049,36.3049,194400.0
2008-09-18 11:30:00,41.1,41.33,40.7,40.89,199200.0,36.3226,36.5258,35.9691,36.137,199200.0
2008-09-18 12:00:00,40.91,41.0,40.49,41.0,212700.0,36.1546,36.2342,35.7835,36.2342,212700.0
2008-09-18 12:30:00,41.0,41.0,39.45,39.48,257100.0,36.2342,36.2342,34.8644,34.8909,257100.0
2008-09-18 13:00:00,39.48,40.25,39.25,39.3,262800.0,34.8909,35.5714,34.6876,34.7318,262800.0
2008-09-18 13:30:00,39.33,40.65,39.25,40.28,221300.0,34.7583,35.9249,34.6876,35.5979,221300.0
2008-09-18 14:00:00,40.28,40.41,39.36,39.52,236300.0,35.5979,35.7128,34.7848,34.9262,236300.0
2008-09-18 14:30:00,39.51,39.54,39.15,39.49,298800.0,34.9174,34.9439,34.5992,34.8997,298800.0
2008-09-18 15:00:00,39.52,41.54,39.49,41.4,1099700.0,34.9262,36.7114,34.8997,36.5877,1099700.0
2008-09-18 15:30:00,41.37,42.52,41.31,41.96,602900.0,36.5612,37.5775,36.5081,37.0826,602900.0
2008-09-19 09:30:00,46.89,47.24,43.92,44.04,870700.0,41.4395,41.7488,38.8148,38.9208,870700.0
2008-09-19 10:00:00,44.04,44.6,43.27,43.96,335900.0,38.9208,39.4157,38.2403,38.8501,335900.0
2008-09-19 10:30:00,43.95,44.57,43.38,44.5,143900.0,38.8413,39.3892,38.3375,39.3273,143900.0
2008-09-19 11:00:00,44.51,44.63,44.25,44.51,223700.0,39.3362,39.4422,39.1064,39.3362,223700.0
2008-09-19 11:30:00,44.53,46.36,44.48,45.4,498700.0,39.3539,40.9711,39.3097,40.1227,498700.0
2008-09-19 12:00:00,45.48,45.48,45.15,45.25,222600.0,40.1934,40.1934,39.9018,39.9902,222600.0
2008-09-19 12:30:00,45.2,45.55,44.78,44.84,192500.0,39.946,40.2553,39.5748,39.6278,192500.0
2008-09-19 13:00:00,44.84,44.92,44.26,44.26,192000.0,39.6278,39.6985,39.1152,39.1152,192000.0
2008-09-19 13:30:00,44.27,44.41,43.3,44.35,173700.0,39.1241,39.2478,38.2668,39.1948,173700.0
2008-09-19 14:00:00,44.35,44.42,43.92,44.25,162400.0,39.1948,39.2566,38.8148,39.1064,162400.0
2008-09-19 14:30:00,44.21,44.61,44.21,44.28,115800.0,39.0711,39.4246,39.0711,39.1329,115800.0
2008-09-19 15:00:00,44.28,44.54,42.77,42.81,322100.0,39.1329,39.3627,37.7984,37.8338,322100.0
2008-09-19 15:30:00,42.82,43.64,42.42,43.01,521100.0,37.8426,38.5673,37.4891,38.0105,521100.0
2008-09-22 09:30:00,44.25,44.25,42.0,42.32,218200.0,39.1064,39.1064,37.1179,37.4007,218200.0
2008-09-22 10:00:00,42.32,42.81,42.0,42.01,150200.0,37.4007,37.8338,37.1179,37.1268,150200.0
2008-09-22 10:30:00,42.01,42.47,41.81,42.4,130500.0,37.1268,37.5333,36.95,37.4714,130500.0
2008-09-22 11:00:00,42.42,42.48,42.11,42.39,84400.0,37.4891,37.5421,37.2152,37.4626,84400.0
2008-09-22 11:30:00,42.39,42.72,42.37,42.41,144900.0,37.4626,37.7542,37.4449,37.4803,144900.0
2008-09-22 12:00:00,42.4,42.5,42.26,42.38,58000.0,37.4714,37.5598,37.3477,37.4538,58000.0
2008-09-22 12:30:00,42.38,42.93,42.38,42.54,143200.0,37.4538,37.9398,37.4538,37.5952,143200.0
2008-09-22 13:00:00,42.54,42.58,42.0,42.02,61900.0,37.5952,37.6305,37.1179,37.1356,61900.0
2008-09-22 13:30:00,42.02,42.2,41.7,42.05,87400.0,37.1356,37.2947,36.8528,37.1621,87400.0
2008-09-22 14:00:00,42.11,42.33,41.91,42.01,139800.0,37.2152,37.4096,37.0384,37.1268,139800.0
2008-09-22 14:30:00,42.01,42.3,41.77,41.84,104400.0,37.1268,37.3831,36.9147,36.9765,104400.0
2008-09-22 15:00:00,41.83,42.07,41.52,41.53,96700.0,36.9677,37.1798,36.6937,36.7026,96700.0
2008-09-22 15:30:00,41.53,41.69,41.09,41.39,223400.0,36.7026,36.844,36.3137,36.5788,223400.0
2008-09-23 09:30:00,41.98,42.35,41.63,42.05,65700.0,37.1003,37.4273,36.7909,37.1621,65700.0
2008-09-23 10:00:00,42.01,42.5,41.84,42.24,63700.0,37.1268,37.5598,36.9765,37.33,63700.0
2008-09-23 10:30:00,42.23,42.3,41.15,41.16,56100.0,37.3212,37.3831,36.3667,36.3756,56100.0
2008-09-23 11:00:00,41.18,41.7,40.89,41.65,61100.0,36.3933,36.8528,36.137,36.8086,61100.0
2008-09-23 11:30:00,41.65,41.79,41.34,41.43,67300.0,36.8086,36.9324,36.5347,36.6142,67300.0
2008-09-23 12:00:00,41.43,41.44,41.1,41.1,46800.0,36.6142,36.623,36.3226,36.3226,46800.0
2008-09-23 12:30:00,41.09,41.42,40.91,41.03,65600.0,36.3137,36.6054,36.1546,36.2607,65600.0
2008-09-23 13:00:00,41.02,41.27,40.81,41.1,51800.0,36.2519,36.4728,36.0663,36.3226,51800.0
2008-09-23 13:30:00,41.04,41.4,40.89,41.15,52100.0,36.2695,36.5877,36.137,36.3667,52100.0
2008-09-23 14:00:00,41.14,41.17,40.77,41.13,53900.0,36.3579,36.3844,36.0309,36.3491,53900.0
2008-09-23 14:30:00,41.14,41.33,41.08,41.26,36900.0,36.3579,36.5258,36.3049,36.464,36900.0
2008-09-23 15:00:00,41.25,41.58,41.21,41.28,61600.0,36.4551,36.7468,36.4198,36.4816,61600.0
2008-09-23 15:30:00,41.27,41.42,40.78,40.79,171700.0,36.4728,36.6054,36.0398,36.0486,171700.0
2008-09-24 09:30:00,41.19,41.68,40.83,41.3,116600.0,36.4021,36.8351,36.0839,36.4993,116600.0
2008-09-24 10:00:00,41.3,41.52,41.2,41.34,77000.0,36.4993,36.6937,36.4109,36.5347,77000.0
2008-09-24 10:30:00,41.35,41.59,41.25,41.55,48500.0,36.5435,36.7556,36.4551,36.7202,48500.0
2008-09-24 11:00:00,41.55,41.65,41.21,41.37,31000.0,36.7202,36.8086,36.4198,36.5612,31000.0
2008-09-24 11:30:00,41.41,41.59,41.25,41.55,34300.0,36.5965,36.7556,36.4551,36.7202,34300.0
2008-09-24 12:00:00,41.52,42.04,41.41,41.51,57700.0,36.6937,37.1533,36.5965,36.6849,57700.0
2008-09-24 12:30:00,41.52,41.54,41.18,41.34,39200.0,36.6937,36.7114,36.3933,36.5347,39200.0
2008-09-24 13:00:00,41.34,41.6,41.28,41.6,41800.0,36.5347,36.7644,36.4816,36.7644,41800.0
2008-09-24 13:30:00,41.57,41.62,41.18,41.27,45200.0,36.7379,36.7821,36.3933,36.4728,45200.0
2008-09-24 14:00:00,41.26,41.4,40.99,41.01,49200.0,36.464,36.5877,36.2253,36.243,49200.0
2008-09-24 14:30:00,41.0,41.23,40.9,41.0,58800.0,36.2342,36.4374,36.1458,36.2342,58800.0
2008-09-24 15:00:00,40.96,41.09,40.62,40.68,61400.0,36.1988,36.3137,35.8984,35.9514,61400.0
2008-09-24 15:30:00,40.69,41.23,40.34,41.23,201900.0,35.9602,36.4374,35.6509,36.4374,201900.0
2008-09-25 09:30:00,41.65,41.7,40.75,41.49,132100.0,36.8086,36.8528,36.0132,36.6672,132100.0
2008-09-25 10:00:00,41.49,41.95,40.65,40.67,132000.0,36.6672,37.0738,35.9249,35.9425,132000.0
2008-09-25 10:30:00,40.66,40.86,40.4,40.4,73200.0,35.9337,36.1105,35.7039,35.7039,73200.0
2008-09-25 11:00:00,40.4,41.3,40.39,40.79,113200.0,35.7039,36.4993,35.6951,36.0486,113200.0
2008-09-25 11:30:00,40.79,41.24,40.45,40.64,90100.0,36.0486,36.4463,35.7481,35.916,90100.0
2008-09-25 12:00:00,40.68,41.44,40.61,40.79,130200.0,35.9514,36.623,35.8895,36.0486,130200.0
2008-09-25 12:30:00,40.78,41.65,40.72,41.57,99000.0,36.0398,36.8086,35.9867,36.7379,99000.0
2008-09-25 13:00:00,41.58,41.96,41.45,41.46,121600.0,36.7468,37.0826,36.6319,36.6407,121600.0
2008-09-25 13:30:00,41.45,41.87,41.4,41.63,136800.0,36.6319,37.0031,36.5877,36.7909,136800.0
2008-09-25 14:00:00,41.71,41.71,41.24,41.35,40900.0,36.8616,36.8616,36.4463,36.5435,40900.0
2008-09-25 14:30:00,41.35,41.52,41.34,41.4,48300.0,36.5435,36.6937,36.5347,36.5877,48300.0
2008-09-25 15:00:00,41.42,41.82,41.34,41.79,70800.0,36.6054,36.9589,36.5347,36.9324,70800.0
2008-09-25 15:30:00,41.76,42.16,41.42,42.0,206300.0,36.9058,37.2593,36.6054,37.1179,206300.0
2008-09-26 09:30:00,41.5,43.25,40.89,43.0,190400.0,36.6761,38.2226,36.137,38.0017,190400.0
2008-09-26 10:00:00,43.06,43.82,42.17,43.59,176300.0,38.0547,38.7264,37.2682,38.5231,176300.0
2008-09-26 10:30:00,43.59,43.63,42.94,43.12,79400.0,38.5231,38.5585,37.9487,38.1078,79400.0
2008-09-26 11:00:00,43.12,43.14,42.53,42.67,45300.0,38.1078,38.1254,37.5863,37.7101,45300.0
2008-09-26 11:30:00,42.65,43.05,42.58,42.73,55700.0,37.6924,38.0459,37.6305,37.7631,55700.0
2008-09-26 12:00:00,42.67,43.15,42.62,42.98,50700.0,37.7101,38.1343,37.6659,37.984,50700.0
2008-09-26 12:30:00,42.96,43.09,42.86,42.91,30200.0,37.9664,38.0812,37.878,37.9222,30200.0
2008-09-26 13:00:00,42.96,43.0,42.79,42.91,30800.0,37.9664,38.0017,37.8161,37.9222,30800.0
2008-09-26 13:30:00,42.91,42.92,42.51,42.81,77400.0,37.9222,37.931,37.5687,37.8338,77400.0
2008-09-26 14:00:00,42.82,42.9,42.58,42.76,61600.0,37.8426,37.9133,37.6305,37.7896,61600.0
2008-09-26 14:30:00,42.76,42.86,42.4,42.4,60200.0,37.7896,37.878,37.4714,37.4714,60200.0
2008-09-26 15:00:00,42.4,42.73,42.02,42.47,108100.0,37.4714,37.7631,37.1356,37.5333,108100.0
2008-09-26 15:30:00,42.49,42.81,42.38,42.74,116000.0,37.551,37.8338,37.4538,37.7719,116000.0
2008-09-29 09:30:00,42.69,42.92,41.57,41.7,142000.0,37.7277,37.931,36.7379,36.8528,142000.0
2008-09-29 10:00:00,41.71,42.5,41.7,42.22,155200.0,36.8616,37.5598,36.8528,37.3124,155200.0
2008-09-29 10:30:00,42.22,42.63,41.72,41.87,122100.0,37.3124,37.6747,36.8705,37.0031,122100.0
2008-09-29 11:00:00,41.85,42.03,41.57,41.7,75500.0,36.9854,37.1445,36.7379,36.8528,75500.0
2008-09-29 11:30:00,41.69,41.85,41.6,41.84,64400.0,36.844,36.9854,36.7644,36.9765,64400.0
2008-09-29 12:00:00,41.8,41.82,41.13,41.42,68300.0,36.9412,36.9589,36.3491,36.6054,68300.0
2008-09-29 12:30:00,41.44,41.57,40.75,40.99,94600.0,36.623,36.7379,36.0132,36.2253,94600.0
2008-09-29 13:00:00,41.0,41.49,40.89,41.25,113600.0,36.2342,36.6672,36.137,36.4551,113600.0
2008-09-29 13:30:00,41.25,41.6,39.82,40.84,133700.0,36.4551,36.7644,35.1913,36.0928,133700.0
2008-09-29 14:00:00,40.87,41.43,40.5,40.5,98900.0,36.1193,36.6142,35.7923,35.7923,98900.0
2008-09-29 14:30:00,40.56,40.71,40.47,40.51,98000.0,35.8453,35.9779,35.7658,35.8011,98000.0
2008-09-29 15:00:00,40.54,40.77,40.13,40.2,109400.0,35.8276,36.0309,35.4653,35.5272,109400.0
2008-09-29 15:30:00,40.17,41.49,39.96,41.35,203000.0,35.5007,36.6672,35.3151,36.5435,203000.0
2008-09-30 09:30:00,40.85,42.12,39.43,39.52,258200.0,36.1016,37.224,34.8467,34.9262,258200.0
2008-09-30 10:00:00,39.52,40.23,39.42,39.99,176000.0,34.9262,35.5537,34.8378,35.3416,176000.0
2008-09-30 10:30:00,39.99,40.33,39.9,39.9,85000.0,35.3416,35.6421,35.262,35.262,85000.0
2008-09-30 11:00:00,39.92,40.0,39.77,39.86,95100.0,35.2797,35.3504,35.1472,35.2267,95100.0
2008-09-30 11:30:00,39.85,40.25,39.75,40.14,242300.0,35.2179,35.5714,35.1295,35.4741,242300.0
2008-09-30 12:00:00,40.16,40.19,39.87,39.99,157500.0,35.4918,35.5183,35.2355,35.3416,157500.0
2008-09-30 12:30:00,40.0,40.03,39.79,39.9,44000.0,35.3504,35.3769,35.1648,35.262,44000.0
2008-09-30 13:00:00,39.88,40.15,39.63,40.1,58600.0,35.2444,35.483,35.0234,35.4388,58600.0
2008-09-30 13:30:00,40.12,40.18,39.83,39.92,75200.0,35.4565,35.5095,35.2002,35.2797,75200.0
2008-09-30 14:00:00,39.93,40.21,39.9,40.07,102900.0,35.2886,35.536,35.262,35.4123,102900.0
2008-09-30 14:30:00,40.08,40.33,40.0,40.29,118600.0,35.4211,35.6421,35.3504,35.6067,118600.0
2008-09-30 15:00:00,40.29,40.94,40.16,40.59,213200.0,35.6067,36.1812,35.4918,35.8718,213200.0
2008-09-30 15:30:00,40.62,41.19,40.4,41.04,375500.0,35.8984,36.4021,35.7039,36.2695,375500.0
2008-10-01 09:30:00,40.66,41.79,40.0,40.46,128500.0,35.9337,36.9324,35.3504,35.7569,128500.0
2008-10-01 10:00:00,40.42,40.99,39.95,40.65,85800.0,35.7216,36.2253,35.3062,35.9249,85800.0
2008-10-01 10:30:00,40.73,41.14,40.2,40.81,103500.0,35.9956,36.3579,35.5272,36.0663,103500.0
2008-10-01 11:00:00,40.81,41.07,40.56,40.68,47600.0,36.0663,36.296,35.8453,35.9514,47600.0
2008-10-01 11:30:00,40.67,41.16,40.55,40.79,45500.0,35.9425,36.3756,35.8365,36.0486,45500.0
2008-10-01 12:00:00,40.83,41.05,40.79,40.89,68900.0,36.0839,36.2784,36.0486,36.137,68900.0
2008-10-01 12:30:00,40.9,41.3,40.88,41.22,63400.0,36.1458,36.4993,36.1281,36.4286,63400.0
2008-10-01 13:00:00,41.29,41.3,40.97,41.17,53600.0,36.4905,36.4993,36.2077,36.3844,53600.0
2008-10-01 13:30:00,41.21,41.4,40.76,41.3,57500.0,36.4198,36.5877,36.0221,36.4993,57500.0
2008-10-01 14:00:00,41.28,41.42,41.01,41.12,63500.0,36.4816,36.6054,36.243,36.3402,63500.0
2008-10-01 14:30:00,41.09,41.41,40.78,41.02,126300.0,36.3137,36.5965,36.0398,36.2519,126300.0
2008-10-01 15:00:00,40.99,41.8,40.95,41.74,86200.0,36.2253,36.9412,36.19,36.8882,86200.0
2008-10-01 15:30:00,41.78,41.78,40.85,41.15,256600.0,36.9235,36.9235,36.1016,36.3667,256600.0
2008-10-02 09:30:00,41.27,41.7,40.6,40.91,67400.0,36.4728,36.8528,35.8807,36.1546,67400.0
2008-10-02 10:00:00,40.8,41.02,40.6,40.89,61600.0,36.0574,36.2519,35.8807,36.137,61600.0
2008-10-02 10:30:00,40.91,41.01,40.21,40.63,73400.0,36.1546,36.243,35.536,35.9072,73400.0
2008-10-02 11:00:00,40.68,40.72,40.39,40.67,24600.0,35.9514,35.9867,35.6951,35.9425,24600.0
2008-10-02 11:30:00,40.68,40.77,40.35,40.44,58600.0,35.9514,36.0309,35.6597,35.7393,58600.0
2008-10-02 12:00:00,40.47,40.51,40.1,40.1,54600.0,35.7658,35.8011,35.4388,35.4388,54600.0
2008-10-02 12:30:00,40.1,40.17,39.67,40.0,98100.0,35.4388,35.5007,35.0588,35.3504,98100.0
2008-10-02 13:00:00,40.0,40.03,39.56,39.98,63900.0,35.3504,35.3769,34.9616,35.3327,63900.0
2008-10-02 13:30:00,40.0,40.06,39.52,39.62,81500.0,35.3504,35.4034,34.9262,35.0146,81500.0
2008-10-02 14:00:00,39.63,40.05,39.61,39.67,96100.0,35.0234,35.3946,35.0058,35.0588,96100.0
2008-10-02 14:30:00,39.67,39.93,39.42,39.92,102500.0,35.0588,35.2886,34.8378,35.2797,102500.0
2008-10-02 15:00:00,39.92,39.98,39.39,39.42,94600.0,35.2797,35.3327,34.8113,34.8378,94600.0
2008-10-02 15:30:00,39.44,39.8,39.41,39.58,271600.0,34.8555,35.1737,34.829,34.9792,271600.0
2008-10-03 09:30:00,40.31,40.75,39.9,40.17,122700.0,35.6244,36.0132,35.262,35.5007,122700.0
2008-10-03 10:00:00,40.17,40.22,39.79,40.05,102900.0,35.5007,35.5448,35.1648,35.3946,102900.0
2008-10-03 10:30:00,40.07,40.1,39.98,40.04,58500.0,35.4123,35.4388,35.3327,35.3858,58500.0
2008-10-03 11:00:00,40.05,40.55,40.02,40.43,215400.0,35.3946,35.8365,35.3681,35.7304,215400.0
2008-10-03 11:30:00,40.44,40.63,40.22,40.37,61900.0,35.7393,35.9072,35.5448,35.6774,61900.0
2008-10-03 12:00:00,40.36,40.46,40.24,40.28,77200.0,35.6686,35.7569,35.5625,35.5979,77200.0
2008-10-03 12:30:00,40.28,40.46,40.15,40.33,49800.0,35.5979,35.7569,35.483,35.6421,49800.0
2008-10-03 13:00:00,40.35,40.54,40.13,40.4,184200.0,35.6597,35.8276,35.4653,35.7039,184200.0
2008-10-03 13:30:00,40.4,40.49,39.86,39.91,170100.0,35.7039,35.7835,35.2267,35.2709,170100.0
2008-10-03 14:00:00,39.95,40.04,39.39,39.47,86100.0,35.3062,35.3858,34.8113,34.882,86100.0
2008-10-03 14:30:00,39.46,39.61,39.39,39.46,103600.0,34.8732,35.0058,34.8113,34.8732,103600.0
2008-10-03 15:00:00,39.51,39.51,39.15,39.21,88800.0,34.9174,34.9174,34.5992,34.6522,88800.0
2008-10-03 15:30:00,39.21,39.43,39.14,39.29,203100.0,34.6522,34.8467,34.5904,34.7229,203100.0
2008-10-06 09:30:00,39.23,39.23,37.71,38.22,185500.0,34.6699,34.6699,33.3266,33.7773,185500.0
2008-10-06 10:00:00,38.2,38.38,37.71,38.21,139700.0,33.7597,33.9187,33.3266,33.7685,139700.0
2008-10-06 10:30:00,38.18,38.24,37.02,37.15,219700.0,33.742,33.795,32.7168,32.8317,219700.0
2008-10-06 11:00:00,37.15,37.81,37.14,37.78,151500.0,32.8317,33.415,32.8229,33.3885,151500.0
2008-10-06 11:30:00,37.78,38.02,37.33,37.8,76000.0,33.3885,33.6006,32.9908,33.4061,76000.0
2008-10-06 12:00:00,37.76,37.94,37.16,37.22,47800.0,33.3708,33.5299,32.8405,32.8936,47800.0
2008-10-06 12:30:00,37.17,37.44,36.52,36.85,106500.0,32.8494,33.088,32.2749,32.5666,106500.0
2008-10-06 13:00:00,36.79,37.01,36.65,36.87,98300.0,32.5135,32.708,32.3898,32.5842,98300.0
2008-10-06 13:30:00,36.87,36.95,36.35,36.35,115900.0,32.5842,32.6549,32.1247,32.1247,115900.0
2008-10-06 14:00:00,36.29,36.4,35.21,35.27,140700.0,32.0717,32.1689,31.1172,31.1702,140700.0
2008-10-06 14:30:00,35.32,35.32,34.12,35.06,188000.0,31.2144,31.2144,30.1539,30.9846,188000.0
2008-10-06 15:00:00,35.04,36.98,34.8,36.42,240400.0,30.967,32.6815,30.7549,32.1866,240400.0
2008-10-06 15:30:00,36.41,37.43,36.36,37.15,268900.0,32.1777,33.0792,32.1335,32.8317,268900.0
2008-10-07 09:30:00,37.39,37.73,36.51,37.25,139700.0,33.0438,33.3443,32.2661,32.9201,139700.0
2008-10-07 10:00:00,37.28,37.63,37.19,37.33,174800.0,32.9466,33.2559,32.8671,32.9908,174800.0
2008-10-07 10:30:00,37.32,37.4,37.01,37.27,87200.0,32.9819,33.0526,32.708,32.9378,87200.0
2008-10-07 11:00:00,37.26,37.4,37.25,37.25,75000.0,32.9289,33.0526,32.9201,32.9201,75000.0
2008-10-07 11:30:00,37.26,37.89,37.25,37.63,58000.0,32.9289,33.4857,32.9201,33.2559,58000.0
2008-10-07 12:00:00,37.63,38.0,37.04,37.14,163900.0,33.2559,33.5829,32.7345,32.8229,163900.0
2008-10-07 12:30:00,37.15,37.37,37.12,37.16,158200.0,32.8317,33.0261,32.8052,32.8405,158200.0
2008-10-07 13:00:00,37.15,37.29,36.78,36.8,118600.0,32.8317,32.9554,32.5047,32.5224,118600.0
2008-10-07 13:30:00,36.81,36.84,36.18,36.18,167300.0,32.5312,32.5577,31.9745,31.9745,167300.0
2008-10-07 14:00:00,36.18,36.44,35.8,36.3,183300.0,31.9745,32.2042,31.6386,32.0805,183300.0
2008-10-07 14:30:00,36.28,36.66,36.18,36.2,216700.0,32.0628,32.3987,31.9745,31.9921,216700.0
2008-10-07 15:00:00,36.25,36.57,35.77,36.42,315300.0,32.0363,32.3191,31.6121,32.1866,315300.0
2008-10-07 15:30:00,36.46,36.5,33.38,35.01,682700.0,32.2219,32.2573,29.4999,30.9405,682700.0
2008-10-08 09:30:00,34.69,36.1,34.08,35.78,185700.0,30.6577,31.9038,30.1186,31.6209,185700.0
2008-10-08 10:00:00,35.95,36.75,35.39,35.51,196900.0,31.7712,32.4782,31.2763,31.3823,196900.0
2008-10-08 10:30:00,35.52,35.84,34.88,35.62,154200.0,31.3912,31.674,30.8256,31.4795,154200.0
2008-10-08 11:00:00,35.61,36.07,35.38,35.8,116900.0,31.4707,31.8772,31.2674,31.6386,116900.0
2008-10-08 11:30:00,35.8,35.82,34.94,35.57,122200.0,31.6386,31.6563,30.8786,31.4354,122200.0
2008-10-08 12:00:00,35.53,35.92,35.04,35.57,73200.0,31.4,31.7447,30.967,31.4354,73200.0
2008-10-08 12:30:00,35.56,35.72,35.27,35.4,95700.0,31.4265,31.5679,31.1702,31.2851,95700.0
2008-10-08 13:00:00,35.37,36.34,35.37,36.0,189400.0,31.2586,32.1159,31.2586,31.8154,189400.0
2008-10-08 13:30:00,36.0,36.3,36.0,36.15,122200.0,31.8154,32.0805,31.8154,31.9479,122200.0
2008-10-08 14:00:00,36.16,36.35,35.95,36.05,150100.0,31.9568,32.1247,31.7712,31.8596,150100.0
2008-10-08 14:30:00,36.0,36.15,35.87,36.03,163900.0,31.8154,31.9479,31.7005,31.8419,163900.0
2008-10-08 15:00:00,36.05,36.23,35.72,36.03,182000.0,31.8596,32.0186,31.5679,31.8419,182000.0
2008-10-08 15:30:00,36.05,36.35,35.98,36.1,337700.0,31.8596,32.1247,31.7977,31.9038,337700.0
2008-10-09 09:30:00,35.92,36.37,35.64,36.0,355400.0,31.7447,32.1424,31.4972,31.8154,355400.0
2008-10-09 10:00:00,36.0,36.08,35.1,35.1,314000.0,31.8154,31.8861,31.02,31.02,314000.0
2008-10-09 10:30:00,35.1,35.13,34.01,34.17,314000.0,31.02,31.0465,30.0567,30.1981,314000.0
2008-10-09 11:00:00,34.17,34.17,33.36,33.84,397000.0,30.1981,30.1981,29.4822,29.9065,397000.0
2008-10-09 11:30:00,33.84,34.99,33.74,34.68,357100.0,29.9065,30.9228,29.8181,30.6488,357100.0
2008-10-09 12:00:00,34.67,35.37,34.64,35.08,139600.0,30.64,31.2586,30.6135,31.0023,139600.0
2008-10-09 12:30:00,35.14,35.3,34.77,34.84,125900.0,31.0553,31.1967,30.7284,30.7902,125900.0
2008-10-09 13:00:00,34.8,35.14,34.46,35.01,242800.0,30.7549,31.0553,30.4544,30.9405,242800.0
2008-10-09 13:30:00,34.94,35.11,34.5,34.73,99000.0,30.8786,31.0288,30.4897,30.693,99000.0
2008-10-09 14:00:00,34.73,34.95,34.28,34.42,86200.0,30.693,30.8874,30.2953,30.419,86200.0
2008-10-09 14:30:00,34.4,34.49,33.83,33.88,89100.0,30.4014,30.4809,29.8976,29.9418,89100.0
2008-10-09 15:00:00,33.93,33.93,33.26,33.34,228800.0,29.986,29.986,29.3939,29.4646,228800.0
2008-10-09 15:30:00,33.35,33.48,32.11,32.64,423200.0,29.4734,29.5883,28.3775,28.8459,423200.0
2008-10-10 09:30:00,31.03,31.61,30.0,31.12,418600.0,27.4231,27.9357,26.5128,27.5026,418600.0
2008-10-10 10:00:00,31.08,32.46,29.12,31.72,466000.0,27.4673,28.6869,25.7351,28.0329,466000.0
2008-10-10 10:30:00,31.69,32.0,30.8,30.87,222700.0,28.0064,28.2803,27.2198,27.2817,222700.0
2008-10-10 11:00:00,30.93,31.63,30.74,31.07,351500.0,27.3347,27.9533,27.1668,27.4584,351500.0
2008-10-10 11:30:00,31.08,31.1,29.75,30.37,298700.0,27.4673,27.485,26.2919,26.8398,298700.0
2008-10-10 12:00:00,30.33,30.98,30.03,30.35,158800.0,26.8045,27.3789,26.5393,26.8221,158800.0
2008-10-10 12:30:00,30.35,30.64,29.81,29.98,146200.0,26.8221,27.0784,26.3449,26.4951,146200.0
2008-10-10 13:00:00,29.98,30.16,29.56,30.13,149100.0,26.4951,26.6542,26.124,26.6277,149100.0
2008-10-10 13:30:00,30.13,30.13,29.59,29.87,173100.0,26.6277,26.6277,26.1505,26.3979,173100.0
2008-10-10 14:00:00,29.87,30.07,29.01,29.11,345000.0,26.3979,26.5747,25.6379,25.7263,345000.0
2008-10-10 14:30:00,29.13,29.7,29.03,29.28,187600.0,25.7439,26.2477,25.6556,25.8765,187600.0
2008-10-10 15:00:00,29.28,31.95,29.17,31.84,288800.0,25.8765,28.2361,25.7793,28.1389,288800.0
2008-10-10 15:30:00,31.82,33.46,31.48,31.8,626600.0,28.1213,29.5706,27.8208,28.1036,626600.0
2008-10-13 09:30:00,32.29,34.0,32.29,33.74,312700.0,28.5366,30.0479,28.5366,29.8181,312700.0
2008-10-13 10:00:00,33.69,34.2,33.41,33.89,144900.0,29.7739,30.2246,29.5264,29.9506,144900.0
2008-10-13 10:30:00,33.87,34.48,33.87,34.43,120300.0,29.933,30.4721,29.933,30.4279,120300.0
2008-10-13 11:00:00,34.43,35.26,34.32,35.14,140200.0,30.4279,31.1614,30.3307,31.0553,140200.0
2008-10-13 11:30:00,35.2,35.56,34.7,34.78,113000.0,31.1084,31.4265,30.6665,30.7372,113000.0
2008-10-13 12:00:00,34.79,35.07,34.56,35.0,77500.0,30.746,30.9935,30.5428,30.9316,77500.0
2008-10-13 12:30:00,35.0,35.07,34.85,34.92,140900.0,30.9316,30.9935,30.7991,30.8609,140900.0
2008-10-13 13:00:00,34.92,35.28,34.85,34.91,86200.0,30.8609,31.1791,30.7991,30.8521,86200.0
2008-10-13 13:30:00,34.9,34.92,34.29,34.3,102000.0,30.8432,30.8609,30.3041,30.313,102000.0
2008-10-13 14:00:00,34.29,34.5,34.2,34.21,123500.0,30.3041,30.4897,30.2246,30.2334,123500.0
2008-10-13 14:30:00,34.21,34.78,34.19,34.74,132000.0,30.2334,30.7372,30.2158,30.7018,132000.0
2008-10-13 15:00:00,34.75,35.17,34.75,34.96,187300.0,30.7107,31.0819,30.7107,30.8963,187300.0
2008-10-13 15:30:00,34.95,35.49,34.8,35.48,431800.0,30.8874,31.3647,30.7549,31.3558,431800.0
2008-10-14 09:30:00,37.01,38.84,36.44,37.96,902900.0,32.708,34.3253,32.2042,33.5475,902900.0
2008-10-14 10:00:00,37.87,38.5,37.61,38.5,349400.0,33.468,34.0248,33.2382,34.0248,349400.0
2008-10-14 10:30:00,38.5,38.62,37.97,38.35,226700.0,34.0248,34.1308,33.5564,33.8922,226700.0
2008-10-14 11:00:00,38.34,38.35,37.38,37.9,160800.0,33.8834,33.8922,33.035,33.4945,160800.0
2008-10-14 11:30:00,37.86,38.5,37.72,38.4,172800.0,33.4592,34.0248,33.3354,33.9364,172800.0
2008-10-14 12:00:00,38.4,38.65,37.84,38.5,148000.0,33.9364,34.1573,33.4415,34.0248,148000.0
2008-10-14 12:30:00,38.49,38.73,38.36,38.7,97100.0,34.0159,34.228,33.9011,34.2015,97100.0
2008-10-14 13:00:00,38.65,38.76,38.52,38.6,136800.0,34.1573,34.2546,34.0425,34.1132,136800.0
2008-10-14 13:30:00,38.6,38.8,38.47,38.79,162600.0,34.1132,34.2899,33.9983,34.2811,162600.0
2008-10-14 14:00:00,38.76,38.83,37.71,37.86,325100.0,34.2546,34.3164,33.3266,33.4592,325100.0
2008-10-14 14:30:00,37.88,37.93,37.17,37.4,171000.0,33.4768,33.521,32.8494,33.0526,171000.0
2008-10-14 15:00:00,37.4,38.49,37.39,38.46,212500.0,33.0526,34.0159,33.0438,33.9894,212500.0
2008-10-14 15:30:00,38.49,38.9,38.2,38.52,428100.0,34.0159,34.3783,33.7597,34.0425,428100.0
2008-10-15 09:30:00,38.23,38.64,37.2,37.6,232300.0,33.7862,34.1485,32.8759,33.2294,232300.0
2008-10-15 10:00:00,37.6,37.82,37.2,37.29,159100.0,33.2294,33.4238,32.8759,32.9554,159100.0
2008-10-15 10:30:00,37.26,37.78,36.74,36.74,130600.0,32.9289,33.3885,32.4694,32.4694,130600.0
2008-10-15 11:00:00,36.75,37.15,36.69,36.89,93200.0,32.4782,32.8317,32.4252,32.6019,93200.0
2008-10-15 11:30:00,36.89,37.05,36.47,36.57,84000.0,32.6019,32.7433,32.2307,32.3191,84000.0
2008-10-15 12:00:00,36.52,36.72,36.43,36.69,92100.0,32.2749,32.4517,32.1954,32.4252,92100.0
2008-10-15 12:30:00,36.69,37.49,36.68,37.41,121700.0,32.4252,33.1322,32.4163,33.0615,121700.0
2008-10-15 13:00:00,37.41,37.5,36.92,37.14,127100.0,33.0615,33.141,32.6284,32.8229,127100.0
2008-10-15 13:30:00,37.11,37.14,36.57,36.75,122000.0,32.7964,32.8229,32.3191,32.4782,122000.0
2008-10-15 14:00:00,36.75,36.82,36.33,36.5,107800.0,32.4782,32.5401,32.107,32.2573,107800.0
2008-10-15 14:30:00,36.52,36.79,36.4,36.5,103500.0,32.2749,32.5135,32.1689,32.2573,103500.0
2008-10-15 15:00:00,36.5,36.93,36.37,36.51,157100.0,32.2573,32.6373,32.1424,32.2661,157100.0
2008-10-15 15:30:00,36.53,36.58,35.66,35.73,287000.0,32.2838,32.328,31.5149,31.5768,287000.0
2008-10-16 09:30:00,36.3,37.45,36.28,36.53,323000.0,32.0805,33.0968,32.0628,32.2838,323000.0
2008-10-16 10:00:00,36.52,36.53,33.7,33.7,372200.0,32.2749,32.2838,29.7827,29.7827,372200.0
2008-10-16 10:30:00,33.72,33.88,32.9,33.02,206800.0,29.8004,29.9418,29.0757,29.1818,206800.0
2008-10-16 11:00:00,33.05,33.15,32.33,33.07,179900.0,29.2083,29.2967,28.572,29.226,179900.0
2008-10-16 11:30:00,33.09,34.22,33.06,33.61,250100.0,29.2436,30.2423,29.2171,29.7032,250100.0
2008-10-16 12:00:00,33.59,35.03,33.19,34.69,178000.0,29.6855,30.9581,29.332,30.6577,178000.0
2008-10-16 12:30:00,34.68,34.77,34.42,34.44,106200.0,30.6488,30.7284,30.419,30.4367,106200.0
2008-10-16 13:00:00,34.44,35.16,34.44,34.8,96400.0,30.4367,31.073,30.4367,30.7549,96400.0
2008-10-16 13:30:00,34.78,35.21,34.41,35.08,82100.0,30.7372,31.1172,30.4102,31.0023,82100.0
2008-10-16 14:00:00,35.12,35.16,34.4,34.43,104700.0,31.0377,31.073,30.4014,30.4279,104700.0
2008-10-16 14:30:00,34.47,35.3,34.24,34.89,141000.0,30.4632,31.1967,30.26,30.8344,141000.0
2008-10-16 15:00:00,34.87,35.67,34.8,35.34,221200.0,30.8167,31.5237,30.7549,31.2321,221200.0
2008-10-16 15:30:00,35.32,35.86,34.83,35.52,285300.0,31.2144,31.6917,30.7814,31.3912,285300.0
2008-10-17 09:30:00,35.34,36.18,34.37,36.18,318900.0,31.2321,31.9745,30.3748,31.9745,318900.0
2008-10-17 10:00:00,36.13,37.09,36.1,36.29,211000.0,31.9303,32.7787,31.9038,32.0717,211000.0
2008-10-17 10:30:00,36.33,36.49,35.88,36.43,105100.0,32.107,32.2484,31.7093,32.1954,105100.0
2008-10-17 11:00:00,36.41,36.85,36.06,36.14,100600.0,32.1777,32.5666,31.8684,31.9391,100600.0
2008-10-17 11:30:00,36.18,36.18,35.67,35.94,56700.0,31.9745,31.9745,31.5237,31.7624,56700.0
2008-10-17 12:00:00,35.9,36.51,35.84,36.27,77400.0,31.727,32.2661,31.674,32.054,77400.0
2008-10-17 12:30:00,36.28,37.44,36.26,37.17,176500.0,32.0628,33.088,32.0452,32.8494,176500.0
2008-10-17 13:00:00,37.13,37.24,36.75,36.94,191900.0,32.814,32.9112,32.4782,32.6461,191900.0
2008-10-17 13:30:00,37.0,37.2,36.94,36.95,278400.0,32.6991,32.8759,32.6461,32.6549,278400.0
2008-10-17 14:00:00,37.04,37.21,36.28,36.41,94300.0,32.7345,32.8847,32.0628,32.1777,94300.0
2008-10-17 14:30:00,36.45,36.48,35.55,36.17,135200.0,32.2131,32.2396,31.4177,31.9656,135200.0
2008-10-17 15:00:00,36.21,36.73,35.66,35.98,136600.0,32.001,32.4605,31.5149,31.7977,136600.0
2008-10-17 15:30:00,35.94,36.28,35.61,35.74,224000.0,31.7624,32.0628,31.4707,31.5856,224000.0
2008-10-20 09:30:00,36.55,37.37,35.7,37.28,134600.0,32.3014,33.0261,31.5502,32.9466,134600.0
2008-10-20 10:00:00,37.33,37.5,36.6,36.94,110000.0,32.9908,33.141,32.3456,32.6461,110000.0
2008-10-20 10:30:00,36.9,37.15,36.74,37.14,99800.0,32.6108,32.8317,32.4694,32.8229,99800.0
2008-10-20 11:00:00,37.12,37.3,36.77,37.3,65300.0,32.8052,32.9643,32.4959,32.9643,65300.0
2008-10-20 11:30:00,37.37,37.99,37.22,37.94,94800.0,33.0261,33.5741,32.8936,33.5299,94800.0
2008-10-20 12:00:00,37.94,38.06,37.6,37.7,131600.0,33.5299,33.6359,33.2294,33.3178,131600.0
2008-10-20 12:30:00,37.71,37.83,37.5,37.67,95200.0,33.3266,33.4327,33.141,33.2913,95200.0
2008-10-20 13:00:00,37.65,37.7,37.46,37.55,120400.0,33.2736,33.3178,33.1057,33.1852,120400.0
2008-10-20 13:30:00,37.57,37.69,37.38,37.39,67800.0,33.2029,33.3089,33.035,33.0438,67800.0
2008-10-20 14:00:00,37.36,37.75,37.33,37.69,71400.0,33.0173,33.362,32.9908,33.3089,71400.0
2008-10-20 14:30:00,37.71,37.98,37.58,37.82,70300.0,33.3266,33.5652,33.2117,33.4238,70300.0
2008-10-20 15:00:00,37.87,37.98,37.66,37.92,101300.0,33.468,33.5652,33.2824,33.5122,101300.0
2008-10-20 15:30:00,37.9,38.0,37.5,37.86,283800.0,33.4945,33.5829,33.141,33.4592,283800.0
2008-10-21 09:30:00,37.58,38.32,37.08,38.05,141600.0,33.2117,33.8657,32.7698,33.6271,141600.0
2008-10-21 10:00:00,38.05,38.91,37.86,38.37,173100.0,33.6271,34.3871,33.4592,33.9099,173100.0
2008-10-21 10:30:00,38.3,38.46,37.83,37.85,66200.0,33.848,33.9894,33.4327,33.4503,66200.0
2008-10-21 11:00:00,37.85,38.17,37.76,38.13,54000.0,33.4503,33.7331,33.3708,33.6978,54000.0
2008-10-21 11:30:00,38.12,38.24,37.28,37.29,109900.0,33.6889,33.795,32.9466,32.9554,109900.0
2008-10-21 12:00:00,37.31,37.37,37.05,37.31,68800.0,32.9731,33.0261,32.7433,32.9731,68800.0
2008-10-21 12:30:00,37.27,37.81,37.23,37.58,72400.0,32.9378,33.415,32.9024,33.2117,72400.0
2008-10-21 13:00:00,37.54,38.29,37.52,38.16,88900.0,33.1764,33.8392,33.1587,33.7243,88900.0
2008-10-21 13:30:00,38.15,38.48,38.1,38.23,60900.0,33.7155,34.0071,33.6713,33.7862,60900.0
2008-10-21 14:00:00,38.24,38.74,38.23,38.72,73400.0,33.795,34.2369,33.7862,34.2192,73400.0
2008-10-21 14:30:00,38.72,38.9,38.43,38.46,97000.0,34.2192,34.3783,33.9629,33.9894,97000.0
2008-10-21 15:00:00,38.48,38.73,38.0,38.08,108400.0,34.0071,34.228,33.5829,33.6536,108400.0
2008-10-21 15:30:00,38.08,38.11,37.32,37.47,215300.0,33.6536,33.6801,32.9819,33.1145,215300.0
2008-10-22 09:30:00,34.6,36.02,34.24,35.28,559500.0,30.5781,31.8331,30.26,31.1791,559500.0
2008-10-22 10:00:00,35.28,35.5,34.58,34.94,406900.0,31.1791,31.3735,30.5604,30.8786,406900.0
2008-10-22 10:30:00,34.91,35.6,34.84,35.04,222100.0,30.8521,31.4619,30.7902,30.967,222100.0
2008-10-22 11:00:00,35.08,35.17,34.67,34.94,156500.0,31.0023,31.0819,30.64,30.8786,156500.0
2008-10-22 11:30:00,34.94,35.28,34.7,35.19,81800.0,30.8786,31.1791,30.6665,31.0995,81800.0
2008-10-22 12:00:00,35.16,35.3,34.94,35.0,78500.0,31.073,31.1967,30.8786,30.9316,78500.0
2008-10-22 12:30:00,35.02,35.03,34.84,34.96,76400.0,30.9493,30.9581,30.7902,30.8963,76400.0
2008-10-22 13:00:00,34.96,35.01,34.7,34.85,149500.0,30.8963,30.9405,30.6665,30.7991,149500.0
2008-10-22 13:30:00,34.84,34.92,34.58,34.58,147700.0,30.7902,30.8609,30.5604,30.5604,147700.0
2008-10-22 14:00:00,34.58,34.79,34.3,34.79,144100.0,30.5604,30.746,30.313,30.746,144100.0
2008-10-22 14:30:00,34.79,34.79,34.22,34.3,119000.0,30.746,30.746,30.2423,30.313,119000.0
2008-10-22 15:00:00,34.3,34.4,33.74,33.9,238000.0,30.313,30.4014,29.8181,29.9595,238000.0
2008-10-22 15:30:00,33.92,35.03,33.43,34.35,586900.0,29.9772,30.9581,29.5441,30.3572,586900.0
2008-10-23 09:30:00,34.33,35.71,34.33,35.48,166100.0,30.3395,31.5591,30.3395,31.3558,166100.0
2008-10-23 10:00:00,35.49,36.3,35.49,35.68,197800.0,31.3647,32.0805,31.3647,31.5326,197800.0
2008-10-23 10:30:00,35.69,36.53,35.5,36.37,204000.0,31.5414,32.2838,31.3735,32.1424,204000.0
2008-10-23 11:00:00,36.32,36.51,35.99,36.18,135400.0,32.0982,32.2661,31.8065,31.9745,135400.0
2008-10-23 11:30:00,36.18,36.24,35.8,35.99,116800.0,31.9745,32.0275,31.6386,31.8065,116800.0
2008-10-23 12:00:00,36.0,36.02,34.76,34.82,139200.0,31.8154,31.8331,30.7195,30.7725,139200.0
2008-10-23 12:30:00,34.83,35.12,34.51,34.83,103200.0,30.7814,31.0377,30.4986,30.7814,103200.0
2008-10-23 13:00:00,34.81,34.99,34.65,34.75,89400.0,30.7637,30.9228,30.6223,30.7107,89400.0
2008-10-23 13:30:00,34.75,35.01,34.44,34.44,143400.0,30.7107,30.9405,30.4367,30.4367,143400.0
2008-10-23 14:00:00,34.45,34.45,33.82,34.12,212200.0,30.4455,30.4455,29.8888,30.1539,212200.0
2008-10-23 14:30:00,34.11,34.47,33.7,34.06,170100.0,30.1451,30.4632,29.7827,30.1009,170100.0
2008-10-23 15:00:00,34.1,35.18,33.91,34.85,254500.0,30.1362,31.0907,29.9683,30.7991,254500.0
2008-10-23 15:30:00,34.88,36.05,34.3,35.66,500600.0,30.8256,31.8596,30.313,31.5149,500600.0
2008-10-24 09:30:00,33.32,34.2,32.71,33.97,237000.0,29.4469,30.2246,28.9078,30.0213,237000.0
2008-10-24 10:00:00,34.02,34.53,33.67,33.94,177600.0,30.0655,30.5162,29.7562,29.9948,177600.0
2008-10-24 10:30:00,33.94,34.0,33.35,33.62,159000.0,29.9948,30.0479,29.4734,29.712,159000.0
2008-10-24 11:00:00,33.62,34.05,33.39,33.83,98200.0,29.712,30.092,29.5088,29.8976,98200.0
2008-10-24 11:30:00,33.87,34.2,33.49,33.73,75800.0,29.933,30.2246,29.5971,29.8092,75800.0
2008-10-24 12:00:00,33.73,34.09,33.47,33.83,188200.0,29.8092,30.1274,29.5795,29.8976,188200.0
2008-10-24 12:30:00,33.83,34.21,33.78,34.02,141900.0,29.8976,30.2334,29.8534,30.0655,141900.0
2008-10-24 13:00:00,34.04,34.43,33.92,34.03,110900.0,30.0832,30.4279,29.9772,30.0744,110900.0
2008-10-24 13:30:00,34.01,34.24,33.83,33.85,158300.0,30.0567,30.26,29.8976,29.9153,158300.0
2008-10-24 14:00:00,33.9,34.65,33.82,34.42,108000.0,29.9595,30.6223,29.8888,30.419,108000.0
2008-10-24 14:30:00,34.46,35.65,34.44,35.61,243700.0,30.4544,31.5061,30.4367,31.4707,243700.0
2008-10-24 15:00:00,35.62,36.14,35.23,35.94,294800.0,31.4795,31.9391,31.1349,31.7624,294800.0
2008-10-24 15:30:00,35.92,36.32,35.69,36.24,720600.0,31.7447,32.0982,31.5414,32.0275,720600.0
2008-10-27 09:30:00,35.28,36.0,34.57,35.14,376700.0,31.1791,31.8154,30.5516,31.0553,376700.0
2008-10-27 10:00:00,35.12,35.34,32.75,33.18,979200.0,31.0377,31.2321,28.9432,29.3232,979200.0
2008-10-27 10:30:00,33.22,33.62,31.82,33.61,1047200.0,29.3585,29.712,28.1213,29.7032,1047200.0
2008-10-27 11:00:00,33.62,33.78,32.55,32.81,466600.0,29.712,29.8534,28.7664,28.9962,466600.0
2008-10-27 11:30:00,32.79,33.6,32.58,32.67,250900.0,28.9785,29.6944,28.7929,28.8725,250900.0
2008-10-27 12:00:00,32.7,33.28,32.53,32.6,191600.0,28.899,29.4115,28.7487,28.8106,191600.0
2008-10-27 12:30:00,32.6,33.15,32.57,32.95,217000.0,28.8106,29.2967,28.7841,29.1199,217000.0
2008-10-27 13:00:00,32.92,33.19,32.86,33.1,206800.0,29.0934,29.332,29.0404,29.2525,206800.0
2008-10-27 13:30:00,33.11,33.36,32.86,32.9,232600.0,29.2613,29.4822,29.0404,29.0757,232600.0
2008-10-27 14:00:00,32.91,32.91,31.73,31.81,287900.0,29.0846,29.0846,28.0417,28.1124,287900.0
2008-10-27 14:30:00,31.81,31.88,30.76,30.77,359800.0,28.1124,28.1743,27.1845,27.1933,359800.0
2008-10-27 15:00:00,30.78,31.89,30.77,31.25,559100.0,27.2021,28.1831,27.1933,27.6175,559100.0
2008-10-27 15:30:00,31.3,31.84,30.78,30.97,803400.0,27.6617,28.1389,27.2021,27.3701,803400.0
2008-10-28 09:30:00,32.23,32.39,31.35,31.75,464100.0,28.4836,28.625,27.7059,28.0594,464100.0
2008-10-28 10:00:00,31.75,32.35,31.01,31.06,366400.0,28.0594,28.5897,27.4054,27.4496,366400.0
2008-10-28 10:30:00,31.07,31.08,29.39,29.67,430700.0,27.4584,27.4673,25.9737,26.2212,430700.0
2008-10-28 11:00:00,29.67,30.04,29.35,29.46,324500.0,26.2212,26.5482,25.9384,26.0356,324500.0
2008-10-28 11:30:00,29.46,29.73,28.72,28.91,240900.0,26.0356,26.2742,25.3816,25.5495,240900.0
2008-10-28 12:00:00,28.86,28.88,28.26,28.75,327000.0,25.5053,25.523,24.9751,25.4081,327000.0
2008-10-28 12:30:00,28.77,29.33,28.7,29.29,271500.0,25.4258,25.9207,25.3639,25.8853,271500.0
2008-10-28 13:00:00,29.3,29.98,29.26,29.89,274800.0,25.8942,26.4951,25.8588,26.4156,274800.0
2008-10-28 13:30:00,29.89,29.9,28.64,28.71,494500.0,26.4156,26.4244,25.3109,25.3728,494500.0
2008-10-28 14:00:00,28.71,29.45,28.68,29.35,354500.0,25.3728,26.0267,25.3463,25.9384,354500.0
2008-10-28 14:30:00,29.36,30.25,29.33,30.05,345400.0,25.9472,26.7338,25.9207,26.557,345400.0
2008-10-28 15:00:00,30.07,31.09,29.9,31.09,409900.0,26.5747,27.4761,26.4244,27.4761,409900.0
2008-10-28 15:30:00,31.09,31.79,30.91,31.71,807300.0,27.4761,28.0947,27.317,28.024,807300.0
2008-10-29 09:30:00,31.96,31.96,29.81,30.72,366000.0,28.245,28.245,26.3449,27.1491,366000.0
2008-10-29 10:00:00,30.7,31.46,30.67,31.14,259800.0,27.1314,27.8031,27.1049,27.5203,259800.0
2008-10-29 10:30:00,31.13,31.19,30.52,30.73,161300.0,27.5115,27.5645,26.9724,27.158,161300.0
2008-10-29 11:00:00,30.71,31.09,30.64,31.04,141700.0,27.1403,27.4761,27.0784,27.4319,141700.0
2008-10-29 11:30:00,31.01,31.08,30.74,31.07,136900.0,27.4054,27.4673,27.1668,27.4584,136900.0
2008-10-29 12:00:00,31.07,31.61,30.93,31.56,199100.0,27.4584,27.9357,27.3347,27.8915,199100.0
2008-10-29 12:30:00,31.56,31.73,31.28,31.42,95500.0,27.8915,28.0417,27.644,27.7678,95500.0
2008-10-29 13:00:00,31.44,31.63,31.37,31.56,67200.0,27.7854,27.9533,27.7236,27.8915,67200.0
2008-10-29 13:30:00,31.56,31.72,31.28,31.45,150400.0,27.8915,28.0329,27.644,27.7943,150400.0
2008-10-29 14:00:00,31.45,31.9,31.1,31.49,270000.0,27.7943,28.192,27.485,27.8296,270000.0
2008-10-29 14:30:00,31.5,31.61,31.0,31.47,326900.0,27.8385,27.9357,27.3966,27.8119,326900.0
2008-10-29 15:00:00,31.48,32.06,31.28,31.88,452900.0,27.8208,28.3334,27.644,28.1743,452900.0
2008-10-29 15:30:00,31.86,32.06,30.31,30.31,750500.0,28.1566,28.3334,26.7868,26.7868,750500.0
2008-10-30 09:30:00,31.69,32.0,31.5,31.65,235900.0,28.0064,28.2803,27.8385,27.971,235900.0
2008-10-30 10:00:00,31.65,31.65,30.6,30.6,235600.0,27.971,27.971,27.0431,27.0431,235600.0
2008-10-30 10:30:00,30.59,30.6,29.79,30.11,361400.0,27.0342,27.0431,26.3272,26.61,361400.0
2008-10-30 11:00:00,30.12,30.47,29.03,29.03,428900.0,26.6189,26.9282,25.6556,25.6556,428900.0
2008-10-30 11:30:00,29.08,29.26,28.73,28.82,667600.0,25.6998,25.8588,25.3904,25.47,667600.0
2008-10-30 12:00:00,28.79,29.29,28.78,29.29,243300.0,25.4435,25.8853,25.4346,25.8853,243300.0
2008-10-30 12:30:00,29.3,29.53,29.12,29.14,222700.0,25.8942,26.0974,25.7351,25.7528,222700.0
2008-10-30 13:00:00,29.13,29.52,29.08,29.3,235200.0,25.7439,26.0886,25.6998,25.8942,235200.0
2008-10-30 13:30:00,29.32,29.5,29.25,29.33,149200.0,25.9119,26.0709,25.85,25.9207,149200.0
2008-10-30 14:00:00,29.34,29.45,29.06,29.35,396200.0,25.9295,26.0267,25.6821,25.9384,396200.0
2008-10-30 14:30:00,29.38,29.72,29.35,29.66,399900.0,25.9649,26.2654,25.9384,26.2123,399900.0
2008-10-30 15:00:00,29.66,29.93,29.0,29.21,312900.0,26.2123,26.451,25.6291,25.8146,312900.0
2008-10-30 15:30:00,29.21,29.83,28.92,29.68,815700.0,25.8146,26.3626,25.5584,26.23,815700.0
2008-10-31 09:30:00,29.5,29.82,28.25,28.73,468400.0,26.0709,26.3537,24.9662,25.3904,468400.0
2008-10-31 10:00:00,28.72,29.09,27.6,27.68,489500.0,25.3816,25.7086,24.3918,24.4625,489500.0
2008-10-31 10:30:00,27.68,27.86,25.01,25.7,2013100.0,24.4625,24.6216,22.1028,22.7126,2013100.0
2008-10-31 11:00:00,25.74,28.14,25.65,27.59,1451500.0,22.748,24.869,22.6685,24.383,1451500.0
2008-10-31 11:30:00,27.62,27.81,27.2,27.2,598200.0,24.4095,24.5774,24.0383,24.0383,598200.0
2008-10-31 12:00:00,27.22,27.81,26.93,27.73,389500.0,24.056,24.5774,23.7997,24.5067,389500.0
2008-10-31 12:30:00,27.72,28.13,27.56,27.85,434100.0,24.4978,24.8602,24.3564,24.6127,434100.0
2008-10-31 13:00:00,27.85,28.04,26.83,27.46,505400.0,24.6127,24.7806,23.7113,24.2681,505400.0
2008-10-31 13:30:00,27.45,28.21,27.03,28.01,710500.0,24.2592,24.9309,23.888,24.7541,710500.0
2008-10-31 14:00:00,28.0,28.37,27.88,28.05,590600.0,24.7453,25.0723,24.6392,24.7895,590600.0
2008-10-31 14:30:00,28.05,29.24,27.96,28.78,1083700.0,24.7895,25.8412,24.7099,25.4346,1083700.0
2008-10-31 15:00:00,28.8,29.01,28.48,28.65,882600.0,25.4523,25.6379,25.1695,25.3197,882600.0
2008-10-31 15:30:00,28.65,29.9,28.64,29.53,1469200.0,25.3197,26.4244,25.3109,26.0974,1469200.0
2008-11-03 09:30:00,30.12,31.7,29.66,31.48,564300.0,26.6189,28.0152,26.2123,27.8208,564300.0
2008-11-03 10:00:00,31.48,31.65,31.23,31.43,443400.0,27.8208,27.971,27.5998,27.7766,443400.0
2008-11-03 10:30:00,31.42,32.13,31.26,32.0,497200.0,27.7678,28.3952,27.6264,28.2803,497200.0
2008-11-03 11:00:00,32.0,32.25,31.83,32.2,331700.0,28.2803,28.5013,28.1301,28.4571,331700.0
2008-11-03 11:30:00,32.2,32.47,32.2,32.29,185800.0,28.4571,28.6957,28.4571,28.5366,185800.0
2008-11-03 12:00:00,32.3,32.45,32.18,32.36,175600.0,28.5455,28.678,28.4394,28.5985,175600.0
2008-11-03 12:30:00,32.37,32.82,32.34,32.75,200000.0,28.6073,29.005,28.5808,28.9432,200000.0
2008-11-03 13:00:00,32.75,33.06,32.63,32.79,177500.0,28.9432,29.2171,28.8371,28.9785,177500.0
2008-11-03 13:30:00,32.8,33.37,32.79,33.28,305800.0,28.9873,29.4911,28.9785,29.4115,305800.0
2008-11-03 14:00:00,33.28,33.32,32.93,33.31,220600.0,29.4115,29.4469,29.1022,29.4381,220600.0
2008-11-03 14:30:00,33.3,33.56,33.15,33.41,262400.0,29.4292,29.659,29.2967,29.5264,262400.0
2008-11-03 15:00:00,33.42,33.65,33.01,33.27,305900.0,29.5353,29.7385,29.1729,29.4027,305900.0
2008-11-03 15:30:00,33.28,33.66,33.25,33.45,528300.0,29.4115,29.7474,29.385,29.5618,528300.0
2008-11-04 09:30:00,34.5,34.51,31.62,32.03,706000.0,30.4897,30.4986,27.9445,28.3068,706000.0
2008-11-04 10:00:00,32.02,32.62,31.58,32.11,508500.0,28.298,28.8283,27.9092,28.3775,508500.0
2008-11-04 10:30:00,32.12,33.21,32.06,33.0,302900.0,28.3864,29.3497,28.3334,29.1641,302900.0
2008-11-04 11:00:00,32.99,33.6,32.79,32.97,256200.0,29.1553,29.6944,28.9785,29.1376,256200.0
2008-11-04 11:30:00,32.98,33.03,32.56,32.84,258100.0,29.1464,29.1906,28.7752,29.0227,258100.0
2008-11-04 12:00:00,32.86,32.86,32.5,32.79,175100.0,29.0404,29.0404,28.7222,28.9785,175100.0
2008-11-04 12:30:00,32.83,32.84,32.55,32.78,182500.0,29.0139,29.0227,28.7664,28.9697,182500.0
2008-11-04 13:00:00,32.77,32.83,32.71,32.75,101800.0,28.9608,29.0139,28.9078,28.9432,101800.0
2008-11-04 13:30:00,32.75,33.0,32.56,32.73,214700.0,28.9432,29.1641,28.7752,28.9255,214700.0
2008-11-04 14:00:00,32.74,33.0,32.64,32.84,506800.0,28.9343,29.1641,28.8459,29.0227,506800.0
2008-11-04 14:30:00,32.83,32.87,32.58,32.64,345700.0,29.0139,29.0492,28.7929,28.8459,345700.0
2008-11-04 15:00:00,32.63,33.06,32.3,32.98,306500.0,28.8371,29.2171,28.5455,29.1464,306500.0
2008-11-04 15:30:00,32.98,33.66,32.96,33.47,671200.0,29.1464,29.7474,29.1287,29.5795,671200.0
2008-11-05 09:30:00,33.27,34.0,32.8,33.97,729000.0,29.4027,30.0479,28.9873,30.0213,729000.0
2008-11-05 10:00:00,33.98,35.31,33.86,35.28,840600.0,30.0302,31.2056,29.9241,31.1791,840600.0
2008-11-05 10:30:00,35.27,35.85,35.25,35.77,944400.0,31.1702,31.6828,31.1526,31.6121,944400.0
2008-11-05 11:00:00,35.76,36.55,35.76,36.17,992300.0,31.6033,32.3014,31.6033,31.9656,992300.0
2008-11-05 11:30:00,36.14,36.65,36.06,36.62,515500.0,31.9391,32.3898,31.8684,32.3633,515500.0
2008-11-05 12:00:00,36.61,37.27,36.57,36.9,643600.0,32.3545,32.9378,32.3191,32.6108,643600.0
2008-11-05 12:30:00,36.9,37.05,35.92,36.22,602200.0,32.6108,32.7433,31.7447,32.0098,602200.0
2008-11-05 13:00:00,36.23,36.74,36.17,36.68,416200.0,32.0186,32.4694,31.9656,32.4163,416200.0
2008-11-05 13:30:00,36.71,36.95,36.48,36.78,358800.0,32.4428,32.6549,32.2396,32.5047,358800.0
2008-11-05 14:00:00,36.77,36.92,36.45,36.68,344700.0,32.4959,32.6284,32.2131,32.4163,344700.0
2008-11-05 14:30:00,36.68,37.17,36.56,36.9,455800.0,32.4163,32.8494,32.3103,32.6108,455800.0
2008-11-05 15:00:00,36.88,36.95,36.23,36.32,460200.0,32.5931,32.6549,32.0186,32.0982,460200.0
2008-11-05 15:30:00,36.33,36.35,35.7,36.01,1017600.0,32.107,32.1247,31.5502,31.8242,1017600.0
2008-11-06 09:30:00,35.73,36.58,35.56,36.34,412200.0,31.5768,32.328,31.4265,32.1159,412200.0
2008-11-06 10:00:00,36.34,36.34,35.73,36.04,341500.0,32.1159,32.1159,31.5768,31.8507,341500.0
2008-11-06 10:30:00,36.06,36.07,35.34,35.55,403500.0,31.8684,31.8772,31.2321,31.4177,403500.0
2008-11-06 11:00:00,35.55,35.61,34.98,35.13,273000.0,31.4177,31.4707,30.9139,31.0465,273000.0
2008-11-06 11:30:00,35.12,35.16,34.5,34.54,270500.0,31.0377,31.073,30.4897,30.5251,270500.0
2008-11-06 12:00:00,34.54,34.98,34.27,34.92,335100.0,30.5251,30.9139,30.2865,30.8609,335100.0
2008-11-06 12:30:00,34.91,35.25,34.91,35.02,313500.0,30.8521,31.1526,30.8521,30.9493,313500.0
2008-11-06 13:00:00,34.97,35.0,34.61,34.93,376600.0,30.9051,30.9316,30.587,30.8698,376600.0
2008-11-06 13:30:00,34.91,35.09,34.6,34.76,305900.0,30.8521,31.0112,30.5781,30.7195,305900.0
2008-11-06 14:00:00,34.75,35.14,34.42,34.51,330500.0,30.7107,31.0553,30.419,30.4986,330500.0
2008-11-06 14:30:00,34.51,35.74,34.5,35.21,435500.0,30.4986,31.5856,30.4897,31.1172,435500.0
2008-11-06 15:00:00,35.21,35.21,34.59,34.94,430200.0,31.1172,31.1172,30.5693,30.8786,430200.0
2008-11-06 15:30:00,34.89,35.38,34.61,34.94,647600.0,30.8344,31.2674,30.587,30.8786,647600.0
2008-11-07 09:30:00,35.27,35.79,34.55,35.17,327500.0,31.1702,31.6298,30.5339,31.0819,327500.0
2008-11-07 10:00:00,35.15,35.83,35.13,35.5,309000.0,31.0642,31.6651,31.0465,31.3735,309000.0
2008-11-07 10:30:00,35.49,35.79,35.18,35.42,222300.0,31.3647,31.6298,31.0907,31.3028,222300.0
2008-11-07 11:00:00,35.44,35.75,35.16,35.35,351100.0,31.3205,31.5944,31.073,31.2409,351100.0
2008-11-07 11:30:00,35.35,35.55,35.2,35.24,135600.0,31.2409,31.4177,31.1084,31.1437,135600.0
2008-11-07 12:00:00,35.23,35.25,34.98,35.0,157900.0,31.1349,31.1526,30.9139,30.9316,157900.0
2008-11-07 12:30:00,35.01,35.42,35.0,35.26,132200.0,30.9405,31.3028,30.9316,31.1614,132200.0
2008-11-07 13:00:00,35.28,35.39,35.18,35.37,134700.0,31.1791,31.2763,31.0907,31.2586,134700.0
2008-11-07 13:30:00,35.36,35.43,35.21,35.43,150700.0,31.2498,31.3116,31.1172,31.3116,150700.0
2008-11-07 14:00:00,35.3,35.87,35.3,35.49,186100.0,31.1967,31.7005,31.1967,31.3647,186100.0
2008-11-07 14:30:00,35.5,36.1,35.25,35.25,367400.0,31.3735,31.9038,31.1526,31.1526,367400.0
2008-11-07 15:00:00,35.27,35.5,35.0,35.26,247400.0,31.1702,31.3735,30.9316,31.1614,247400.0
2008-11-07 15:30:00,35.25,35.74,35.2,35.62,544300.0,31.1526,31.5856,31.1084,31.4795,544300.0
2008-11-10 09:30:00,36.0,36.35,35.63,35.8,227900.0,31.8154,32.1247,31.4884,31.6386,227900.0
2008-11-10 10:00:00,35.79,36.09,35.63,35.69,162600.0,31.6298,31.8949,31.4884,31.5414,162600.0
2008-11-10 10:30:00,35.74,35.91,35.19,35.29,128800.0,31.5856,31.7358,31.0995,31.1879,128800.0
2008-11-10 11:00:00,35.3,35.66,35.12,35.64,126800.0,31.1967,31.5149,31.0377,31.4972,126800.0
2008-11-10 11:30:00,35.64,36.06,35.57,35.6,156100.0,31.4972,31.8684,31.4354,31.4619,156100.0
2008-11-10 12:00:00,35.58,35.98,35.57,35.96,191100.0,31.4442,31.7977,31.4354,31.78,191100.0
2008-11-10 12:30:00,35.95,36.26,35.0,35.03,448900.0,31.7712,32.0452,30.9316,30.9581,448900.0
2008-11-10 13:00:00,35.01,35.44,35.0,35.15,206100.0,30.9405,31.3205,30.9316,31.0642,206100.0
2008-11-10 13:30:00,35.15,35.34,34.88,35.22,190800.0,31.0642,31.2321,30.8256,31.126,190800.0
2008-11-10 14:00:00,35.24,35.58,35.11,35.35,237200.0,31.1437,31.4442,31.0288,31.2409,237200.0
2008-11-10 14:30:00,35.37,35.58,35.06,35.24,223500.0,31.2586,31.4442,30.9846,31.1437,223500.0
2008-11-10 15:00:00,35.23,35.28,34.58,34.72,328600.0,31.1349,31.1791,30.5604,30.6842,328600.0
2008-11-10 15:30:00,34.71,35.25,34.69,35.2,368400.0,30.6753,31.1526,30.6577,31.1084,368400.0
2008-11-11 09:30:00,34.93,35.14,33.6,33.62,165200.0,30.8698,31.0553,29.6944,29.712,165200.0
2008-11-11 10:00:00,33.61,34.51,33.44,34.25,182400.0,29.7032,30.4986,29.553,30.2688,182400.0
2008-11-11 10:30:00,34.23,34.47,33.87,33.98,149800.0,30.2511,30.4632,29.933,30.0302,149800.0
2008-11-11 11:00:00,33.96,34.07,33.56,33.89,183200.0,30.0125,30.1097,29.659,29.9506,183200.0
2008-11-11 11:30:00,33.89,34.19,33.75,34.01,85900.0,29.9506,30.2158,29.8269,30.0567,85900.0
2008-11-11 12:00:00,34.0,34.04,33.5,33.67,136700.0,30.0479,30.0832,29.606,29.7562,136700.0
2008-11-11 12:30:00,33.67,33.77,33.44,33.55,136800.0,29.7562,29.8446,29.553,29.6502,136800.0
2008-11-11 13:00:00,33.54,33.76,33.36,33.48,144600.0,29.6413,29.8358,29.4822,29.5883,144600.0
2008-11-11 13:30:00,33.49,34.0,33.3,33.99,167300.0,29.5971,30.0479,29.4292,30.039,167300.0
2008-11-11 14:00:00,34.0,34.87,33.92,34.85,175100.0,30.0479,30.8167,29.9772,30.7991,175100.0
2008-11-11 14:30:00,34.86,34.9,33.96,33.96,153500.0,30.8079,30.8432,30.0125,30.0125,153500.0
2008-11-11 15:00:00,33.97,34.44,33.96,34.33,140400.0,30.0213,30.4367,30.0125,30.3395,140400.0
2008-11-11 15:30:00,34.31,34.47,33.71,34.21,349900.0,30.3218,30.4632,29.7916,30.2334,349900.0
2008-11-12 09:30:00,33.72,34.41,33.54,33.92,184600.0,29.8004,30.4102,29.6413,29.9772,184600.0
2008-11-12 10:00:00,33.92,34.23,33.45,33.5,216100.0,29.9772,30.2511,29.5618,29.606,216100.0
2008-11-12 10:30:00,33.45,33.5,32.73,33.29,160900.0,29.5618,29.606,28.9255,29.4204,160900.0
2008-11-12 11:00:00,33.28,33.35,32.92,33.2,196000.0,29.4115,29.4734,29.0934,29.3408,196000.0
2008-11-12 11:30:00,33.2,33.29,32.74,32.84,257300.0,29.3408,29.4204,28.9343,29.0227,257300.0
2008-11-12 12:00:00,32.87,33.07,32.66,32.85,186700.0,29.0492,29.226,28.8636,29.0315,186700.0
2008-11-12 12:30:00,32.87,32.99,32.69,32.92,101700.0,29.0492,29.1553,28.8901,29.0934,101700.0
2008-11-12 13:00:00,32.95,32.97,32.63,32.75,103200.0,29.1199,29.1376,28.8371,28.9432,103200.0
2008-11-12 13:30:00,32.74,33.22,32.68,32.74,333700.0,28.9343,29.3585,28.8813,28.9343,333700.0
2008-11-12 14:00:00,32.75,33.03,32.5,32.84,120100.0,28.9432,29.1906,28.7222,29.0227,120100.0
2008-11-12 14:30:00,32.82,33.07,32.65,32.75,124400.0,29.005,29.226,28.8548,28.9432,124400.0
2008-11-12 15:00:00,32.76,32.92,32.61,32.76,137000.0,28.952,29.0934,28.8194,28.952,137000.0
2008-11-12 15:30:00,32.76,33.02,32.57,32.73,381100.0,28.952,29.1818,28.7841,28.9255,381100.0
2008-11-13 09:30:00,32.96,33.74,32.04,32.13,162400.0,29.1287,29.8181,28.3157,28.3952,162400.0
2008-11-13 10:00:00,32.14,32.22,31.39,31.6,698200.0,28.4041,28.4748,27.7412,27.9268,698200.0
2008-11-13 10:30:00,31.6,31.67,30.7,30.94,516600.0,27.9268,27.9887,27.1314,27.3435,516600.0
2008-11-13 11:00:00,30.94,31.28,30.82,31.23,330200.0,27.3435,27.644,27.2375,27.5998,330200.0
2008-11-13 11:30:00,31.23,31.36,31.14,31.23,168400.0,27.5998,27.7147,27.5203,27.5998,168400.0
2008-11-13 12:00:00,31.22,31.28,30.75,30.9,195800.0,27.591,27.644,27.1756,27.3082,195800.0
2008-11-13 12:30:00,30.92,31.03,29.94,29.98,241200.0,27.3259,27.4231,26.4598,26.4951,241200.0
2008-11-13 13:00:00,29.97,30.65,29.71,30.22,293100.0,26.4863,27.0873,26.2565,26.7072,293100.0
2008-11-13 13:30:00,30.22,30.6,30.04,30.05,539700.0,26.7072,27.0431,26.5482,26.557,539700.0
2008-11-13 14:00:00,30.04,30.62,29.93,30.52,374200.0,26.5482,27.0607,26.451,26.9724,374200.0
2008-11-13 14:30:00,30.51,30.99,30.45,30.89,422600.0,26.9635,27.3877,26.9105,27.2994,422600.0
2008-11-13 15:00:00,30.87,31.51,30.47,31.4,653600.0,27.2817,27.8473,26.9282,27.7501,653600.0
2008-11-13 15:30:00,31.43,31.51,31.07,31.4,1093300.0,27.7766,27.8473,27.4584,27.7501,1093300.0
2008-11-14 09:30:00,30.6,31.98,30.6,31.68,289700.0,27.0431,28.2627,27.0431,27.9975,289700.0
2008-11-14 10:00:00,31.66,31.7,30.92,31.18,216600.0,27.9799,28.0152,27.3259,27.5557,216600.0
2008-11-14 10:30:00,31.16,31.39,30.79,30.84,166300.0,27.538,27.7412,27.211,27.2552,166300.0
2008-11-14 11:00:00,30.81,31.01,30.6,30.63,172200.0,27.2287,27.4054,27.0431,27.0696,172200.0
2008-11-14 11:30:00,30.64,30.96,30.53,30.8,140700.0,27.0784,27.3612,26.9812,27.2198,140700.0
2008-11-14 12:00:00,30.81,30.81,30.46,30.73,126900.0,27.2287,27.2287,26.9193,27.158,126900.0
2008-11-14 12:30:00,30.74,30.75,30.48,30.55,163600.0,27.1668,27.1756,26.937,26.9989,163600.0
2008-11-14 13:00:00,30.52,31.02,30.34,31.02,151400.0,26.9724,27.4143,26.8133,27.4143,151400.0
2008-11-14 13:30:00,31.05,31.13,30.6,30.94,111300.0,27.4408,27.5115,27.0431,27.3435,111300.0
2008-11-14 14:00:00,30.94,31.21,30.78,31.03,301700.0,27.3435,27.5822,27.2021,27.4231,301700.0
2008-11-14 14:30:00,31.03,31.6,30.88,31.58,152300.0,27.4231,27.9268,27.2905,27.9092,152300.0
2008-11-14 15:00:00,31.61,31.7,30.87,31.08,290100.0,27.9357,28.0152,27.2817,27.4673,290100.0
2008-11-14 15:30:00,31.09,31.09,30.12,30.57,627800.0,27.4761,27.4761,26.6189,27.0166,627800.0
2008-11-17 09:30:00,30.31,30.92,30.0,30.69,254200.0,26.7868,27.3259,26.5128,27.1226,254200.0
2008-11-17 10:00:00,30.67,30.68,29.93,30.02,150700.0,27.1049,27.1138,26.451,26.5305,150700.0
2008-11-17 10:30:00,29.99,30.4,29.99,30.27,109500.0,26.504,26.8663,26.504,26.7514,109500.0
2008-11-17 11:00:00,30.26,30.77,30.25,30.53,129900.0,26.7426,27.1933,26.7338,26.9812,129900.0
2008-11-17 11:30:00,30.53,30.75,30.27,30.5,220300.0,26.9812,27.1756,26.7514,26.9547,220300.0
2008-11-17 12:00:00,30.5,30.64,30.27,30.46,247800.0,26.9547,27.0784,26.7514,26.9193,247800.0
2008-11-17 12:30:00,30.47,30.5,30.15,30.4,190000.0,26.9282,26.9547,26.6454,26.8663,190000.0
2008-11-17 13:00:00,30.33,30.4,30.14,30.33,121300.0,26.8045,26.8663,26.6365,26.8045,121300.0
2008-11-17 13:30:00,30.32,30.38,29.89,29.95,156400.0,26.7956,26.8486,26.4156,26.4686,156400.0
2008-11-17 14:00:00,29.95,30.02,29.37,29.38,333400.0,26.4686,26.5305,25.956,25.9649,333400.0
2008-11-17 14:30:00,29.4,29.72,29.12,29.51,358700.0,25.9826,26.2654,25.7351,26.0798,358700.0
2008-11-17 15:00:00,29.55,29.94,29.32,29.75,209000.0,26.1151,26.4598,25.9119,26.2919,209000.0
2008-11-17 15:30:00,29.76,29.89,29.18,29.28,458000.0,26.3007,26.4156,25.7881,25.8765,458000.0
2008-11-18 09:30:00,29.24,29.97,29.0,29.58,227600.0,25.8412,26.4863,25.6291,26.1416,227600.0
2008-11-18 10:00:00,29.58,30.06,29.4,30.0,173900.0,26.1416,26.5658,25.9826,26.5128,173900.0
2008-11-18 10:30:00,30.0,30.05,29.54,30.0,115400.0,26.5128,26.557,26.1063,26.5128,115400.0
2008-11-18 11:00:00,30.0,30.0,29.76,29.96,88100.0,26.5128,26.5128,26.3007,26.4775,88100.0
2008-11-18 11:30:00,29.96,30.13,29.85,30.0,146200.0,26.4775,26.6277,26.3803,26.5128,146200.0
2008-11-18 12:00:00,30.0,30.01,29.39,29.51,131800.0,26.5128,26.5217,25.9737,26.0798,131800.0
2008-11-18 12:30:00,29.51,29.65,29.34,29.57,126400.0,26.0798,26.2035,25.9295,26.1328,126400.0
2008-11-18 13:00:00,29.56,29.57,29.27,29.43,112800.0,26.124,26.1328,25.8677,26.0091,112800.0
2008-11-18 13:30:00,29.45,29.64,29.11,29.6,184800.0,26.0267,26.1947,25.7263,26.1593,184800.0
2008-11-18 14:00:00,29.59,29.62,29.24,29.36,135100.0,26.1505,26.177,25.8412,25.9472,135100.0
2008-11-18 14:30:00,29.36,29.38,29.13,29.27,166000.0,25.9472,25.9649,25.7439,25.8677,166000.0
2008-11-18 15:00:00,29.27,29.85,29.16,29.68,245100.0,25.8677,26.3803,25.7705,26.23,245100.0
2008-11-18 15:30:00,29.7,30.18,29.49,30.07,399500.0,26.2477,26.6719,26.0621,26.5747,399500.0
2008-11-19 09:30:00,29.3,30.5,29.28,30.29,242900.0,25.8942,26.9547,25.8765,26.7691,242900.0
2008-11-19 10:00:00,30.29,30.29,29.46,29.63,199800.0,26.7691,26.7691,26.0356,26.1858,199800.0
2008-11-19 10:30:00,29.64,29.64,28.86,28.93,154700.0,26.1947,26.1947,25.5053,25.5672,154700.0
2008-11-19 11:00:00,28.92,29.31,28.86,28.93,142300.0,25.5584,25.903,25.5053,25.5672,142300.0
2008-11-19 11:30:00,28.93,29.09,28.75,28.94,133600.0,25.5672,25.7086,25.4081,25.576,133600.0
2008-11-19 12:00:00,28.94,29.07,28.62,28.7,183700.0,25.576,25.6909,25.2932,25.3639,183700.0
2008-11-19 12:30:00,28.73,28.95,28.65,28.81,156400.0,25.3904,25.5849,25.3197,25.4611,156400.0
2008-11-19 13:00:00,28.81,28.98,28.63,28.64,108700.0,25.4611,25.6114,25.3021,25.3109,108700.0
2008-11-19 13:30:00,28.65,28.7,28.5,28.62,152300.0,25.3197,25.3639,25.1872,25.2932,152300.0
2008-11-19 14:00:00,28.62,28.62,28.24,28.28,219000.0,25.2932,25.2932,24.9574,24.9927,219000.0
2008-11-19 14:30:00,28.26,28.75,28.14,28.57,146600.0,24.9751,25.4081,24.869,25.249,146600.0
2008-11-19 15:00:00,28.57,28.77,28.12,28.28,207500.0,25.249,25.4258,24.8513,24.9927,207500.0
2008-11-19 15:30:00,28.31,28.34,27.89,27.96,615300.0,25.0193,25.0458,24.6481,24.7099,615300.0
2008-11-20 09:30:00,26.67,27.67,25.95,26.78,543600.0,23.5699,24.4537,22.9336,23.6671,543600.0
2008-11-20 10:00:00,26.78,26.94,26.0,26.09,395600.0,23.6671,23.8085,22.9778,23.0573,395600.0
2008-11-20 10:30:00,26.07,27.19,26.03,27.19,388000.0,23.0396,24.0294,23.0043,24.0294,388000.0
2008-11-20 11:00:00,27.25,27.9,27.16,27.38,216200.0,24.0825,24.6569,24.0029,24.1974,216200.0
2008-11-20 11:30:00,27.35,27.56,27.11,27.31,138600.0,24.1708,24.3564,23.9587,24.1355,138600.0
2008-11-20 12:00:00,27.32,27.9,27.08,27.75,168800.0,24.1443,24.6569,23.9322,24.5244,168800.0
2008-11-20 12:30:00,27.76,28.23,27.42,27.95,293300.0,24.5332,24.9486,24.2327,24.7011,293300.0
2008-11-20 13:00:00,27.93,27.94,27.06,27.08,169300.0,24.6834,24.6923,23.9146,23.9322,169300.0
2008-11-20 13:30:00,27.06,27.34,26.92,27.24,103000.0,23.9146,24.162,23.7908,24.0736,103000.0
2008-11-20 14:00:00,27.24,27.37,26.6,26.63,116800.0,24.0736,24.1885,23.508,23.5345,116800.0
2008-11-20 14:30:00,26.63,26.82,26.3,26.37,123200.0,23.5345,23.7025,23.2429,23.3048,123200.0
2008-11-20 15:00:00,26.36,26.65,25.96,25.98,209000.0,23.2959,23.5522,22.9424,22.9601,209000.0
2008-11-20 15:30:00,26.0,26.12,25.15,25.55,647500.0,22.9778,23.0838,22.2266,22.5801,647500.0
2008-11-21 09:30:00,25.9,26.38,24.6,24.68,475100.0,22.8894,23.3136,21.7405,21.8112,475100.0
2008-11-21 10:00:00,24.68,24.98,23.9,23.93,381800.0,21.8112,22.0763,21.1219,21.1484,381800.0
2008-11-21 10:30:00,23.93,24.17,22.55,22.6,520000.0,21.1484,21.3605,19.9288,19.973,520000.0
2008-11-21 11:00:00,22.6,23.28,22.33,23.24,561200.0,19.973,20.5739,19.7344,20.5386,561200.0
2008-11-21 11:30:00,23.24,23.85,23.24,23.42,317100.0,20.5386,21.0777,20.5386,20.6977,317100.0
2008-11-21 12:00:00,23.45,23.95,23.38,23.86,271000.0,20.7242,21.1661,20.6623,21.0865,271000.0
2008-11-21 12:30:00,23.86,24.0,23.61,23.84,344500.0,21.0865,21.2103,20.8656,21.0688,344500.0
2008-11-21 13:00:00,23.85,23.98,23.7,23.9,265300.0,21.0777,21.1926,20.9451,21.1219,265300.0
2008-11-21 13:30:00,23.91,24.0,23.45,23.45,249200.0,21.1307,21.2103,20.7242,20.7242,249200.0
2008-11-21 14:00:00,23.45,23.85,23.31,23.7,263500.0,20.7242,21.0777,20.6005,20.9451,263500.0
2008-11-21 14:30:00,23.7,23.94,23.42,23.77,283800.0,20.9451,21.1572,20.6977,21.007,283800.0
2008-11-21 15:00:00,23.77,24.37,23.75,24.29,547000.0,21.007,21.5372,20.9893,21.4665,547000.0
2008-11-21 15:30:00,24.3,24.82,23.86,24.56,1128500.0,21.4754,21.9349,21.0865,21.7052,1128500.0
2008-11-24 09:30:00,24.91,26.07,24.57,25.94,375100.0,22.0145,23.0396,21.714,22.9247,375100.0
2008-11-24 10:00:00,25.97,26.29,25.76,26.1,228600.0,22.9513,23.2341,22.7657,23.0661,228600.0
2008-11-24 10:30:00,26.1,26.29,25.82,26.15,177200.0,23.0661,23.2341,22.8187,23.1103,177200.0
2008-11-24 11:00:00,26.15,26.6,25.96,26.52,243000.0,23.1103,23.508,22.9424,23.4373,243000.0
2008-11-24 11:30:00,26.48,26.84,26.36,26.76,224700.0,23.402,23.7201,23.2959,23.6494,224700.0
2008-11-24 12:00:00,26.77,26.93,25.97,26.12,244500.0,23.6583,23.7997,22.9513,23.0838,244500.0
2008-11-24 12:30:00,26.1,26.53,26.09,26.25,258900.0,23.0661,23.4462,23.0573,23.1987,258900.0
2008-11-24 13:00:00,26.28,26.49,26.0,26.48,208700.0,23.2252,23.4108,22.9778,23.402,208700.0
2008-11-24 13:30:00,26.47,26.93,26.28,26.84,168900.0,23.3931,23.7997,23.2252,23.7201,168900.0
2008-11-24 14:00:00,26.85,26.94,26.46,26.86,197300.0,23.729,23.8085,23.3843,23.7378,197300.0
2008-11-24 14:30:00,26.81,26.96,26.4,26.53,216600.0,23.6936,23.8262,23.3313,23.4462,216600.0
2008-11-24 15:00:00,26.52,26.82,26.38,26.82,323500.0,23.4373,23.7025,23.3136,23.7025,323500.0
2008-11-24 15:30:00,26.82,27.18,26.16,26.37,749200.0,23.7025,24.0206,23.1192,23.3048,749200.0
2008-11-25 09:30:00,26.8,27.51,26.8,27.24,228200.0,23.6848,24.3123,23.6848,24.0736,228200.0
2008-11-25 10:00:00,27.24,27.76,27.19,27.53,212600.0,24.0736,24.5332,24.0294,24.3299,212600.0
2008-11-25 10:30:00,27.54,27.54,27.09,27.19,159400.0,24.3388,24.3388,23.9411,24.0294,159400.0
2008-11-25 11:00:00,27.2,27.25,26.91,27.22,185500.0,24.0383,24.0825,23.782,24.056,185500.0
2008-11-25 11:30:00,27.22,27.36,27.12,27.24,212200.0,24.056,24.1797,23.9676,24.0736,212200.0
2008-11-25 12:00:00,27.24,27.37,27.2,27.3,214500.0,24.0736,24.1885,24.0383,24.1267,214500.0
2008-11-25 12:30:00,27.3,27.34,27.11,27.26,174500.0,24.1267,24.162,23.9587,24.0913,174500.0
2008-11-25 13:00:00,27.27,27.65,27.09,27.6,274300.0,24.1001,24.436,23.9411,24.3918,274300.0
2008-11-25 13:30:00,27.62,27.92,27.56,27.69,253500.0,24.4095,24.6746,24.3564,24.4713,253500.0
2008-11-25 14:00:00,27.69,27.77,27.4,27.56,248200.0,24.4713,24.542,24.215,24.3564,248200.0
2008-11-25 14:30:00,27.56,28.24,27.5,28.16,222100.0,24.3564,24.9574,24.3034,24.8867,222100.0
2008-11-25 15:00:00,28.15,28.3,27.75,27.96,319400.0,24.8779,25.0104,24.5244,24.7099,319400.0
2008-11-25 15:30:00,27.95,28.15,27.77,28.02,713600.0,24.7011,24.8779,24.542,24.763,713600.0
2008-11-26 09:30:00,27.63,27.9,27.31,27.82,178600.0,24.4183,24.6569,24.1355,24.5862,178600.0
2008-11-26 10:00:00,27.81,28.32,27.67,28.1,192200.0,24.5774,25.0281,24.4537,24.8337,192200.0
2008-11-26 10:30:00,28.09,28.13,27.6,27.83,322700.0,24.8248,24.8602,24.3918,24.5951,322700.0
2008-11-26 11:00:00,27.83,28.29,27.75,28.1,190000.0,24.5951,25.0016,24.5244,24.8337,190000.0
2008-11-26 11:30:00,28.08,28.44,28.04,28.27,207300.0,24.816,25.1341,24.7806,24.9839,207300.0
2008-11-26 12:00:00,28.28,28.33,28.0,28.15,245900.0,24.9927,25.0369,24.7453,24.8779,245900.0
2008-11-26 12:30:00,28.15,28.43,28.14,28.35,114800.0,24.8779,25.1253,24.869,25.0546,114800.0
2008-11-26 13:00:00,28.32,28.44,28.21,28.3,173800.0,25.0281,25.1341,24.9309,25.0104,173800.0
2008-11-26 13:30:00,28.28,28.39,28.2,28.24,119800.0,24.9927,25.09,24.922,24.9574,119800.0
2008-11-26 14:00:00,28.23,28.68,28.06,28.63,144500.0,24.9486,25.3463,24.7983,25.3021,144500.0
2008-11-26 14:30:00,28.64,29.22,28.64,29.2,168500.0,25.3109,25.8235,25.3109,25.8058,168500.0
2008-11-26 15:00:00,29.18,29.5,29.15,29.35,168800.0,25.7881,26.0709,25.7616,25.9384,168800.0
2008-11-26 15:30:00,29.37,29.41,28.83,29.19,346700.0,25.956,25.9914,25.4788,25.797,346700.0
2008-11-28 09:30:00,28.4,30.26,28.4,29.76,133300.0,25.0988,26.7426,25.0988,26.3007,133300.0
2008-11-28 10:00:00,29.76,30.37,29.75,30.15,179600.0,26.3007,26.8398,26.2919,26.6454,179600.0
2008-11-28 10:30:00,30.1,30.38,29.98,30.1,101900.0,26.6012,26.8486,26.4951,26.6012,101900.0
2008-11-28 11:00:00,30.08,30.1,29.57,30.05,126300.0,26.5835,26.6012,26.1328,26.557,126300.0
2008-11-28 11:30:00,30.03,30.2,30.01,30.16,116500.0,26.5393,26.6896,26.5217,26.6542,116500.0
2008-11-28 12:00:00,30.15,30.23,29.86,29.97,123100.0,26.6454,26.7161,26.3891,26.4863,123100.0
2008-11-28 12:30:00,29.95,30.21,29.81,30.2,382400.0,26.4686,26.6984,26.3449,26.6896,382400.0
2008-11-28 13:00:00,30.23,30.23,30.23,30.23,140400.0,26.7161,26.7161,26.7161,26.7161,140400.0
2008-11-28 13:30:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 14:00:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 14:30:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 15:00:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-11-28 15:30:00,30.23,30.23,30.23,30.23,0.0,26.7161,26.7161,26.7161,26.7161,0.0
2008-12-01 09:30:00,29.74,29.75,28.88,28.92,271200.0,26.283,26.2919,25.523,25.5584,271200.0
2008-12-01 10:00:00,28.9,29.68,28.87,29.45,265900.0,25.5407,26.23,25.5142,26.0267,265900.0
2008-12-01 10:30:00,29.43,29.7,29.31,29.31,189800.0,26.0091,26.2477,25.903,25.903,189800.0
2008-12-01 11:00:00,29.27,29.46,28.89,29.31,296800.0,25.8677,26.0356,25.5318,25.903,296800.0
2008-12-01 11:30:00,29.3,29.76,29.3,29.64,228000.0,25.8942,26.3007,25.8942,26.1947,228000.0
2008-12-01 12:00:00,29.64,29.96,29.38,29.41,151800.0,26.1947,26.4775,25.9649,25.9914,151800.0
2008-12-01 12:30:00,29.43,29.48,28.99,29.16,150600.0,26.0091,26.0533,25.6202,25.7705,150600.0
2008-12-01 13:00:00,29.16,29.51,29.14,29.34,151900.0,25.7705,26.0798,25.7528,25.9295,151900.0
2008-12-01 13:30:00,29.34,29.57,29.07,29.25,179600.0,25.9295,26.1328,25.6909,25.85,179600.0
2008-12-01 14:00:00,29.27,29.4,29.06,29.37,161900.0,25.8677,25.9826,25.6821,25.956,161900.0
2008-12-01 14:30:00,29.38,29.64,29.26,29.34,175700.0,25.9649,26.1947,25.8588,25.9295,175700.0
2008-12-01 15:00:00,29.33,29.34,29.02,29.11,223700.0,25.9207,25.9295,25.6467,25.7263,223700.0
2008-12-01 15:30:00,29.1,29.29,28.81,28.82,659300.0,25.7174,25.8853,25.4611,25.47,659300.0
2008-12-02 09:30:00,29.16,29.46,28.52,28.72,174900.0,25.7705,26.0356,25.2048,25.3816,174900.0
2008-12-02 10:00:00,28.74,29.22,28.54,28.69,200100.0,25.3993,25.8235,25.2225,25.3551,200100.0
2008-12-02 10:30:00,28.72,28.91,28.28,28.39,212600.0,25.3816,25.5495,24.9927,25.09,212600.0
2008-12-02 11:00:00,28.39,28.73,28.15,28.52,194300.0,25.09,25.3904,24.8779,25.2048,194300.0
2008-12-02 11:30:00,28.52,28.76,28.34,28.61,257700.0,25.2048,25.417,25.0458,25.2844,257700.0
2008-12-02 12:00:00,28.63,28.8,28.58,28.6,76300.0,25.3021,25.4523,25.2579,25.2755,76300.0
2008-12-02 12:30:00,28.59,28.63,28.38,28.51,63400.0,25.2667,25.3021,25.0811,25.196,63400.0
2008-12-02 13:00:00,28.48,28.64,28.33,28.38,109900.0,25.1695,25.3109,25.0369,25.0811,109900.0
2008-12-02 13:30:00,28.38,28.38,27.92,28.03,144200.0,25.0811,25.0811,24.6746,24.7718,144200.0
2008-12-02 14:00:00,28.06,28.09,27.06,27.08,402100.0,24.7983,24.8248,23.9146,23.9322,402100.0
2008-12-02 14:30:00,27.08,27.35,26.89,27.32,317100.0,23.9322,24.1708,23.7643,24.1443,317100.0
2008-12-02 15:00:00,27.32,28.02,26.99,27.75,319500.0,24.1443,24.763,23.8527,24.5244,319500.0
2008-12-02 15:30:00,27.79,28.14,27.42,28.12,416500.0,24.5597,24.869,24.2327,24.8513,416500.0
2008-12-03 09:30:00,27.77,27.98,27.24,27.7,153100.0,24.542,24.7276,24.0736,24.4802,153100.0
2008-12-03 10:00:00,27.66,28.56,27.41,28.41,162200.0,24.4448,25.2402,24.2239,25.1076,162200.0
2008-12-03 10:30:00,28.37,28.8,28.32,28.77,131400.0,25.0723,25.4523,25.0281,25.4258,131400.0
2008-12-03 11:00:00,28.8,28.99,28.45,28.52,86200.0,25.4523,25.6202,25.143,25.2048,86200.0
2008-12-03 11:30:00,28.52,28.98,28.5,28.87,132300.0,25.2048,25.6114,25.1872,25.5142,132300.0
2008-12-03 12:00:00,28.84,28.87,28.23,28.83,127700.0,25.4877,25.5142,24.9486,25.4788,127700.0
2008-12-03 12:30:00,28.84,29.01,28.69,28.76,85300.0,25.4877,25.6379,25.3551,25.417,85300.0
2008-12-03 13:00:00,28.77,28.9,28.44,28.46,94700.0,25.4258,25.5407,25.1341,25.1518,94700.0
2008-12-03 13:30:00,28.47,28.47,27.88,27.92,134500.0,25.1607,25.1607,24.6392,24.6746,134500.0
2008-12-03 14:00:00,27.93,28.46,27.67,28.31,238400.0,24.6834,25.1518,24.4537,25.0193,238400.0
2008-12-03 14:30:00,28.32,28.83,28.32,28.39,285700.0,25.0281,25.4788,25.0281,25.09,285700.0
2008-12-03 15:00:00,28.37,28.63,27.9,28.23,206700.0,25.0723,25.3021,24.6569,24.9486,206700.0
2008-12-03 15:30:00,28.26,29.11,28.09,28.79,420200.0,24.9751,25.7263,24.8248,25.4435,420200.0
2008-12-04 09:30:00,28.54,29.4,28.54,28.9,138400.0,25.2225,25.9826,25.2225,25.5407,138400.0
2008-12-04 10:00:00,28.93,29.0,28.44,28.87,103300.0,25.5672,25.6291,25.1341,25.5142,103300.0
2008-12-04 10:30:00,28.89,29.38,28.89,29.31,101500.0,25.5318,25.9649,25.5318,25.903,101500.0
2008-12-04 11:00:00,29.33,29.38,29.07,29.23,101100.0,25.9207,25.9649,25.6909,25.8323,101100.0
2008-12-04 11:30:00,29.2,29.33,28.82,29.11,83100.0,25.8058,25.9207,25.47,25.7263,83100.0
2008-12-04 12:00:00,29.12,29.16,28.85,29.1,60900.0,25.7351,25.7705,25.4965,25.7174,60900.0
2008-12-04 12:30:00,29.13,29.25,28.91,28.98,79400.0,25.7439,25.85,25.5495,25.6114,79400.0
2008-12-04 13:00:00,28.98,28.98,28.69,28.69,33400.0,25.6114,25.6114,25.3551,25.3551,33400.0
2008-12-04 13:30:00,28.69,29.11,28.62,28.98,59000.0,25.3551,25.7263,25.2932,25.6114,59000.0
2008-12-04 14:00:00,28.97,29.11,28.82,28.92,67100.0,25.6025,25.7263,25.47,25.5584,67100.0
2008-12-04 14:30:00,28.89,29.17,28.75,28.85,91700.0,25.5318,25.7793,25.4081,25.4965,91700.0
2008-12-04 15:00:00,28.85,28.9,28.0,28.08,210600.0,25.4965,25.5407,24.7453,24.816,210600.0
2008-12-04 15:30:00,28.11,28.27,27.46,27.76,862400.0,24.8425,24.9839,24.2681,24.5332,862400.0
2008-12-05 09:30:00,27.43,27.9,26.92,27.51,156100.0,24.2415,24.6569,23.7908,24.3123,156100.0
2008-12-05 10:00:00,27.48,27.48,27.09,27.34,121700.0,24.2857,24.2857,23.9411,24.162,121700.0
2008-12-05 10:30:00,27.36,27.49,27.12,27.43,80900.0,24.1797,24.2946,23.9676,24.2415,80900.0
2008-12-05 11:00:00,27.43,27.67,27.17,27.23,66300.0,24.2415,24.4537,24.0118,24.0648,66300.0
2008-12-05 11:30:00,27.24,27.71,27.1,27.6,70600.0,24.0736,24.489,23.9499,24.3918,70600.0
2008-12-05 12:00:00,27.62,27.95,27.49,27.95,64900.0,24.4095,24.7011,24.2946,24.7011,64900.0
2008-12-05 12:30:00,27.98,27.98,27.57,27.73,80300.0,24.7276,24.7276,24.3653,24.5067,80300.0
2008-12-05 13:00:00,27.77,28.31,27.77,28.07,104100.0,24.542,25.0193,24.542,24.8072,104100.0
2008-12-05 13:30:00,28.06,28.53,27.9,28.26,131100.0,24.7983,25.2137,24.6569,24.9751,131100.0
2008-12-05 14:00:00,28.27,28.55,28.03,28.32,144800.0,24.9839,25.2314,24.7718,25.0281,144800.0
2008-12-05 14:30:00,28.34,29.57,28.23,29.25,173100.0,25.0458,26.1328,24.9486,25.85,173100.0
2008-12-05 15:00:00,29.3,29.56,28.84,29.48,265000.0,25.8942,26.124,25.4877,26.0533,265000.0
2008-12-05 15:30:00,29.5,29.92,29.31,29.53,663600.0,26.0709,26.4421,25.903,26.0974,663600.0
2008-12-08 09:30:00,30.13,30.58,29.84,30.35,237000.0,26.6277,27.0254,26.3714,26.8221,237000.0
2008-12-08 10:00:00,30.35,30.59,30.26,30.28,240600.0,26.8221,27.0342,26.7426,26.7603,240600.0
2008-12-08 10:30:00,30.28,30.4,30.14,30.2,141900.0,26.7603,26.8663,26.6365,26.6896,141900.0
2008-12-08 11:00:00,30.24,30.28,29.82,29.91,136700.0,26.7249,26.7603,26.3537,26.4333,136700.0
2008-12-08 11:30:00,29.92,30.02,29.55,29.65,80400.0,26.4421,26.5305,26.1151,26.2035,80400.0
2008-12-08 12:00:00,29.68,29.91,29.62,29.82,60900.0,26.23,26.4333,26.177,26.3537,60900.0
2008-12-08 12:30:00,29.82,29.95,29.51,29.63,62200.0,26.3537,26.4686,26.0798,26.1858,62200.0
2008-12-08 13:00:00,29.62,29.95,29.59,29.73,114700.0,26.177,26.4686,26.1505,26.2742,114700.0
2008-12-08 13:30:00,29.71,29.83,29.35,29.67,149000.0,26.2565,26.3626,25.9384,26.2212,149000.0
2008-12-08 14:00:00,29.66,30.18,29.6,30.09,146500.0,26.2123,26.6719,26.1593,26.5924,146500.0
2008-12-08 14:30:00,30.09,30.48,29.91,30.48,143600.0,26.5924,26.937,26.4333,26.937,143600.0
2008-12-08 15:00:00,30.46,30.64,30.3,30.52,189100.0,26.9193,27.0784,26.7779,26.9724,189100.0
2008-12-08 15:30:00,30.5,30.67,30.04,30.26,333600.0,26.9547,27.1049,26.5482,26.7426,333600.0
2008-12-09 09:30:00,30.38,30.97,29.92,30.76,116000.0,26.8486,27.3701,26.4421,27.1845,116000.0
2008-12-09 10:00:00,30.76,31.51,30.76,31.51,115900.0,27.1845,27.8473,27.1845,27.8473,115900.0
2008-12-09 10:30:00,31.51,31.74,31.35,31.49,164600.0,27.8473,28.0506,27.7059,27.8296,164600.0
2008-12-09 11:00:00,31.47,31.56,30.84,30.88,112500.0,27.8119,27.8915,27.2552,27.2905,112500.0
2008-12-09 11:30:00,30.9,31.1,30.6,31.03,93100.0,27.3082,27.485,27.0431,27.4231,93100.0
2008-12-09 12:00:00,31.0,31.14,30.65,30.68,84600.0,27.3966,27.5203,27.0873,27.1138,84600.0
2008-12-09 12:30:00,30.7,30.87,30.34,30.34,81900.0,27.1314,27.2817,26.8133,26.8133,81900.0
2008-12-09 13:00:00,30.34,30.41,30.0,30.25,86800.0,26.8133,26.8752,26.5128,26.7338,86800.0
2008-12-09 13:30:00,30.25,30.4,30.06,30.24,74400.0,26.7338,26.8663,26.5658,26.7249,74400.0
2008-12-09 14:00:00,30.22,30.22,29.38,29.48,120500.0,26.7072,26.7072,25.9649,26.0533,120500.0
2008-12-09 14:30:00,29.45,30.21,29.29,30.18,123200.0,26.0267,26.6984,25.8853,26.6719,123200.0
2008-12-09 15:00:00,30.21,30.36,29.69,29.8,206900.0,26.6984,26.831,26.2388,26.3361,206900.0
2008-12-09 15:30:00,29.78,30.29,29.64,29.95,301600.0,26.3184,26.7691,26.1947,26.4686,301600.0
2008-12-10 09:30:00,30.09,30.9,30.02,30.2,170400.0,26.5924,27.3082,26.5305,26.6896,170400.0
2008-12-10 10:00:00,30.2,31.1,30.13,30.55,132500.0,26.6896,27.485,26.6277,26.9989,132500.0
2008-12-10 10:30:00,30.6,30.68,29.93,29.96,122200.0,27.0431,27.1138,26.451,26.4775,122200.0
2008-12-10 11:00:00,29.94,30.4,29.87,30.32,79400.0,26.4598,26.8663,26.3979,26.7956,79400.0
2008-12-10 11:30:00,30.31,30.54,30.2,30.44,90400.0,26.7868,26.99,26.6896,26.9017,90400.0
2008-12-10 12:00:00,30.48,30.53,30.21,30.3,65800.0,26.937,26.9812,26.6984,26.7779,65800.0
2008-12-10 12:30:00,30.28,30.28,29.81,29.84,80000.0,26.7603,26.7603,26.3449,26.3714,80000.0
2008-12-10 13:00:00,29.86,30.09,29.83,30.04,73100.0,26.3891,26.5924,26.3626,26.5482,73100.0
2008-12-10 13:30:00,30.04,30.04,29.42,29.54,108400.0,26.5482,26.5482,26.0002,26.1063,108400.0
2008-12-10 14:00:00,29.54,29.58,29.22,29.45,137700.0,26.1063,26.1416,25.8235,26.0267,137700.0
2008-12-10 14:30:00,29.46,29.86,29.34,29.78,182200.0,26.0356,26.3891,25.9295,26.3184,182200.0
2008-12-10 15:00:00,29.78,30.14,29.67,30.11,173300.0,26.3184,26.6365,26.2212,26.61,173300.0
2008-12-10 15:30:00,30.13,30.16,29.67,30.03,265100.0,26.6277,26.6542,26.2212,26.5393,265100.0
2008-12-11 09:30:00,29.83,30.62,29.73,30.36,188500.0,26.3626,27.0607,26.2742,26.831,188500.0
2008-12-11 10:00:00,30.38,30.63,30.17,30.36,186900.0,26.8486,27.0696,26.6631,26.831,186900.0
2008-12-11 10:30:00,30.33,30.93,30.32,30.86,249700.0,26.8045,27.3347,26.7956,27.2728,249700.0
2008-12-11 11:00:00,30.86,31.47,30.86,31.4,275300.0,27.2728,27.8119,27.2728,27.7501,275300.0
2008-12-11 11:30:00,31.39,31.71,31.32,31.6,224100.0,27.7412,28.024,27.6794,27.9268,224100.0
2008-12-11 12:00:00,31.6,31.73,31.44,31.63,114100.0,27.9268,28.0417,27.7854,27.9533,114100.0
2008-12-11 12:30:00,31.62,31.98,31.61,31.87,125200.0,27.9445,28.2627,27.9357,28.1654,125200.0
2008-12-11 13:00:00,31.86,31.9,31.64,31.77,125600.0,28.1566,28.192,27.9622,28.0771,125600.0
2008-12-11 13:30:00,31.8,32.09,31.67,31.71,120400.0,28.1036,28.3599,27.9887,28.024,120400.0
2008-12-11 14:00:00,31.7,31.91,31.44,31.65,132300.0,28.0152,28.2008,27.7854,27.971,132300.0
2008-12-11 14:30:00,31.65,31.94,31.04,31.08,161000.0,27.971,28.2273,27.4319,27.4673,161000.0
2008-12-11 15:00:00,31.07,31.1,30.65,31.03,172300.0,27.4584,27.485,27.0873,27.4231,172300.0
2008-12-11 15:30:00,31.05,31.38,30.83,31.07,294500.0,27.4408,27.7324,27.2463,27.4584,294500.0
2008-12-12 09:30:00,30.33,31.26,30.23,31.01,219200.0,26.8045,27.6264,26.7161,27.4054,219200.0
2008-12-12 10:00:00,31.02,31.19,30.9,31.08,165500.0,27.4143,27.5645,27.3082,27.4673,165500.0
2008-12-12 10:30:00,31.04,31.65,30.73,31.54,162200.0,27.4319,27.971,27.158,27.8738,162200.0
2008-12-12 11:00:00,31.52,31.69,31.29,31.5,110500.0,27.8561,28.0064,27.6529,27.8385,110500.0
2008-12-12 11:30:00,31.52,31.59,31.13,31.18,63200.0,27.8561,27.918,27.5115,27.5557,63200.0
2008-12-12 12:00:00,31.18,31.44,31.18,31.41,41900.0,27.5557,27.7854,27.5557,27.7589,41900.0
2008-12-12 12:30:00,31.4,31.98,31.28,31.86,110800.0,27.7501,28.2627,27.644,28.1566,110800.0
2008-12-12 13:00:00,31.86,31.93,31.45,31.56,69700.0,28.1566,28.2185,27.7943,27.8915,69700.0
2008-12-12 13:30:00,31.59,31.62,31.34,31.5,75600.0,27.918,27.9445,27.6971,27.8385,75600.0
2008-12-12 14:00:00,31.5,31.86,31.21,31.36,87800.0,27.8385,28.1566,27.5822,27.7147,87800.0
2008-12-12 14:30:00,31.33,31.86,30.98,31.75,94600.0,27.6882,28.1566,27.3789,28.0594,94600.0
2008-12-12 15:00:00,31.72,31.9,31.32,31.5,161200.0,28.0329,28.192,27.6794,27.8385,161200.0
2008-12-12 15:30:00,31.51,31.78,31.38,31.77,219900.0,27.8473,28.0859,27.7324,28.0771,219900.0
2008-12-15 09:30:00,31.75,32.54,31.75,31.97,241100.0,28.0594,28.7576,28.0594,28.2538,241100.0
2008-12-15 10:00:00,31.97,32.18,31.9,32.05,200300.0,28.2538,28.4394,28.192,28.3245,200300.0
2008-12-15 10:30:00,32.02,32.24,31.53,31.77,223200.0,28.298,28.4924,27.865,28.0771,223200.0
2008-12-15 11:00:00,31.77,32.02,31.52,31.9,153200.0,28.0771,28.298,27.8561,28.192,153200.0
2008-12-15 11:30:00,31.88,32.28,31.58,32.15,104000.0,28.1743,28.5278,27.9092,28.4129,104000.0
2008-12-15 12:00:00,32.14,32.44,32.07,32.42,99100.0,28.4041,28.6692,28.3422,28.6515,99100.0
2008-12-15 12:30:00,32.41,32.42,32.15,32.2,56500.0,28.6427,28.6515,28.4129,28.4571,56500.0
2008-12-15 13:00:00,32.2,32.26,31.83,32.11,65100.0,28.4571,28.5101,28.1301,28.3775,65100.0
2008-12-15 13:30:00,32.08,32.19,31.99,32.06,68800.0,28.351,28.4482,28.2715,28.3334,68800.0
2008-12-15 14:00:00,32.03,32.32,31.96,32.06,86600.0,28.3068,28.5631,28.245,28.3334,86600.0
2008-12-15 14:30:00,32.08,32.3,31.9,31.91,91000.0,28.351,28.5455,28.192,28.2008,91000.0
2008-12-15 15:00:00,31.93,32.15,31.69,31.88,148700.0,28.2185,28.4129,28.0064,28.1743,148700.0
2008-12-15 15:30:00,31.86,32.84,31.75,32.43,435300.0,28.1566,29.0227,28.0594,28.6604,435300.0
2008-12-16 09:30:00,32.31,33.06,32.31,32.79,249600.0,28.5543,29.2171,28.5543,28.9785,249600.0
2008-12-16 10:00:00,32.75,33.72,32.73,33.49,305800.0,28.9432,29.8004,28.9255,29.5971,305800.0
2008-12-16 10:30:00,33.49,33.74,33.39,33.51,142100.0,29.5971,29.8181,29.5088,29.6148,142100.0
2008-12-16 11:00:00,33.52,33.54,33.08,33.19,107100.0,29.6237,29.6413,29.2348,29.332,107100.0
2008-12-16 11:30:00,33.19,33.42,33.17,33.38,68300.0,29.332,29.5353,29.3143,29.4999,68300.0
2008-12-16 12:00:00,33.37,33.42,33.29,33.31,55500.0,29.4911,29.5353,29.4204,29.4381,55500.0
2008-12-16 12:30:00,33.3,33.42,33.2,33.21,85400.0,29.4292,29.5353,29.3408,29.3497,85400.0
2008-12-16 13:00:00,33.21,33.31,33.11,33.29,73300.0,29.3497,29.4381,29.2613,29.4204,73300.0
2008-12-16 13:30:00,33.28,33.44,33.15,33.4,130400.0,29.4115,29.553,29.2967,29.5176,130400.0
2008-12-16 14:00:00,33.43,33.74,33.13,33.65,142400.0,29.5441,29.8181,29.279,29.7385,142400.0
2008-12-16 14:30:00,33.7,33.94,33.2,33.56,283600.0,29.7827,29.9948,29.3408,29.659,283600.0
2008-12-16 15:00:00,33.59,34.36,33.42,34.18,273600.0,29.6855,30.366,29.5353,30.2069,273600.0
2008-12-16 15:30:00,34.17,34.38,33.74,34.2,465900.0,30.1981,30.3837,29.8181,30.2246,465900.0
2008-12-17 09:30:00,33.46,34.13,33.29,33.46,182400.0,29.5706,30.1627,29.4204,29.5706,182400.0
2008-12-17 10:00:00,33.5,33.56,32.67,33.0,173000.0,29.606,29.659,28.8725,29.1641,173000.0
2008-12-17 10:30:00,32.99,33.12,32.79,33.08,245000.0,29.1553,29.2701,28.9785,29.2348,245000.0
2008-12-17 11:00:00,33.12,33.46,33.0,33.17,139000.0,29.2701,29.5706,29.1641,29.3143,139000.0
2008-12-17 11:30:00,33.12,33.5,33.06,33.42,83100.0,29.2701,29.606,29.2171,29.5353,83100.0
2008-12-17 12:00:00,33.45,34.02,33.37,33.9,102000.0,29.5618,30.0655,29.4911,29.9595,102000.0
2008-12-17 12:30:00,33.9,34.32,33.86,34.18,148000.0,29.9595,30.3307,29.9241,30.2069,148000.0
2008-12-17 13:00:00,34.18,34.32,33.96,34.18,92800.0,30.2069,30.3307,30.0125,30.2069,92800.0
2008-12-17 13:30:00,34.2,34.54,34.17,34.51,138400.0,30.2246,30.5251,30.1981,30.4986,138400.0
2008-12-17 14:00:00,34.51,34.69,34.2,34.22,227800.0,30.4986,30.6577,30.2246,30.2423,227800.0
2008-12-17 14:30:00,34.24,34.8,34.18,34.69,460700.0,30.26,30.7549,30.2069,30.6577,460700.0
2008-12-17 15:00:00,34.7,34.81,34.08,34.14,272700.0,30.6665,30.7637,30.1186,30.1716,272700.0
2008-12-17 15:30:00,34.14,34.32,33.89,34.09,367700.0,30.1716,30.3307,29.9506,30.1274,367700.0
2008-12-18 09:30:00,33.73,34.54,33.4,34.01,199900.0,29.8092,30.5251,29.5176,30.0567,199900.0
2008-12-18 10:00:00,34.01,34.65,34.01,34.57,259300.0,30.0567,30.6223,30.0567,30.5516,259300.0
2008-12-18 10:30:00,34.6,35.35,34.57,35.27,331000.0,30.5781,31.2409,30.5516,31.1702,331000.0
2008-12-18 11:00:00,35.25,35.44,35.17,35.42,175000.0,31.1526,31.3205,31.0819,31.3028,175000.0
2008-12-18 11:30:00,35.41,35.45,35.14,35.14,228900.0,31.294,31.3293,31.0553,31.0553,228900.0
2008-12-18 12:00:00,35.15,35.22,34.87,35.01,134700.0,31.0642,31.126,30.8167,30.9405,134700.0
2008-12-18 12:30:00,35.01,35.44,34.99,35.44,112600.0,30.9405,31.3205,30.9228,31.3205,112600.0
2008-12-18 13:00:00,35.45,35.51,35.25,35.3,135400.0,31.3293,31.3823,31.1526,31.1967,135400.0
2008-12-18 13:30:00,35.31,35.48,35.13,35.29,187100.0,31.2056,31.3558,31.0465,31.1879,187100.0
2008-12-18 14:00:00,35.32,35.43,34.72,34.89,202200.0,31.2144,31.3116,30.6842,30.8344,202200.0
2008-12-18 14:30:00,34.87,35.09,34.8,34.94,271600.0,30.8167,31.0112,30.7549,30.8786,271600.0
2008-12-18 15:00:00,34.94,35.13,34.47,34.66,331200.0,30.8786,31.0465,30.4632,30.6311,331200.0
2008-12-18 15:30:00,34.66,35.19,34.62,34.91,480700.0,30.6311,31.0995,30.5958,30.8521,480700.0
2008-12-19 09:30:00,35.27,35.28,34.34,34.88,588300.0,31.1702,31.1791,30.3483,30.8256,588300.0
2008-12-19 10:00:00,34.89,35.28,34.85,35.28,262400.0,30.8344,31.1791,30.7991,31.1791,262400.0
2008-12-19 10:30:00,35.2,35.76,35.07,35.5,298100.0,31.1084,31.6033,30.9935,31.3735,298100.0
2008-12-19 11:00:00,35.5,35.62,35.24,35.39,204500.0,31.3735,31.4795,31.1437,31.2763,204500.0
2008-12-19 11:30:00,35.39,35.47,34.98,35.19,305100.0,31.2763,31.347,30.9139,31.0995,305100.0
2008-12-19 12:00:00,35.15,35.38,35.02,35.38,177700.0,31.0642,31.2674,30.9493,31.2674,177700.0
2008-12-19 12:30:00,35.38,35.5,35.34,35.47,118000.0,31.2674,31.3735,31.2321,31.347,118000.0
2008-12-19 13:00:00,35.44,35.88,35.42,35.66,210900.0,31.3205,31.7093,31.3028,31.5149,210900.0
2008-12-19 13:30:00,35.68,35.8,35.47,35.64,123000.0,31.5326,31.6386,31.347,31.4972,123000.0
2008-12-19 14:00:00,35.65,35.75,35.41,35.46,136100.0,31.5061,31.5944,31.294,31.3381,136100.0
2008-12-19 14:30:00,35.44,35.85,35.4,35.76,155900.0,31.3205,31.6828,31.2851,31.6033,155900.0
2008-12-19 15:00:00,35.74,35.74,35.48,35.63,289500.0,31.5856,31.5856,31.3558,31.4884,289500.0
2008-12-19 15:30:00,35.61,36.83,35.49,36.08,822900.0,31.4707,32.5489,31.3647,31.8861,822900.0
2008-12-22 09:30:00,36.1,36.27,35.35,35.82,213100.0,31.9038,32.054,31.2409,31.6563,213100.0
2008-12-22 10:00:00,35.84,36.59,35.49,35.5,318600.0,31.674,32.3368,31.3647,31.3735,318600.0
2008-12-22 10:30:00,35.49,35.58,34.92,34.94,271400.0,31.3647,31.4442,30.8609,30.8786,271400.0
2008-12-22 11:00:00,34.93,34.93,34.43,34.52,326200.0,30.8698,30.8698,30.4279,30.5074,326200.0
2008-12-22 11:30:00,34.53,34.61,34.29,34.53,177700.0,30.5162,30.587,30.3041,30.5162,177700.0
2008-12-22 12:00:00,34.53,34.59,34.19,34.2,233800.0,30.5162,30.5693,30.2158,30.2246,233800.0
2008-12-22 12:30:00,34.19,34.2,33.92,34.03,185200.0,30.2158,30.2246,29.9772,30.0744,185200.0
2008-12-22 13:00:00,34.01,34.09,33.79,33.85,210500.0,30.0567,30.1274,29.8623,29.9153,210500.0
2008-12-22 13:30:00,33.86,33.96,33.67,33.74,172200.0,29.9241,30.0125,29.7562,29.8181,172200.0
2008-12-22 14:00:00,33.73,33.96,33.68,33.8,155200.0,29.8092,30.0125,29.7651,29.8711,155200.0
2008-12-22 14:30:00,33.81,34.02,33.63,33.75,200500.0,29.8799,30.0655,29.7209,29.8269,200500.0
2008-12-22 15:00:00,33.72,33.89,33.54,33.69,225700.0,29.8004,29.9506,29.6413,29.7739,225700.0
2008-12-22 15:30:00,33.7,34.34,33.57,34.3,534100.0,29.7827,30.3483,29.6678,30.313,534100.0
2008-12-23 09:30:00,34.6,35.24,34.41,34.99,241700.0,30.5781,31.1437,30.4102,30.9228,241700.0
2008-12-23 10:00:00,34.96,35.11,34.79,35.0,195700.0,30.8963,31.0288,30.746,30.9316,195700.0
2008-12-23 10:30:00,34.99,35.49,34.94,35.35,151500.0,30.9228,31.3647,30.8786,31.2409,151500.0
2008-12-23 11:00:00,35.34,35.42,35.12,35.13,123800.0,31.2321,31.3028,31.0377,31.0465,123800.0
2008-12-23 11:30:00,35.13,35.43,35.11,35.23,104500.0,31.0465,31.3116,31.0288,31.1349,104500.0
2008-12-23 12:00:00,35.24,35.25,34.92,34.97,84800.0,31.1437,31.1526,30.8609,30.9051,84800.0
2008-12-23 12:30:00,34.99,35.05,34.86,35.01,65200.0,30.9228,30.9758,30.8079,30.9405,65200.0
2008-12-23 13:00:00,35.02,35.26,34.94,35.17,126000.0,30.9493,31.1614,30.8786,31.0819,126000.0
2008-12-23 13:30:00,35.19,35.48,35.11,35.4,91500.0,31.0995,31.3558,31.0288,31.2851,91500.0
2008-12-23 14:00:00,35.39,35.49,35.28,35.29,94600.0,31.2763,31.3647,31.1791,31.1879,94600.0
2008-12-23 14:30:00,35.3,35.32,34.76,34.86,119100.0,31.1967,31.2144,30.7195,30.8079,119100.0
2008-12-23 15:00:00,34.85,35.05,34.64,34.86,162700.0,30.7991,30.9758,30.6135,30.8079,162700.0
2008-12-23 15:30:00,34.87,34.93,34.57,34.78,245800.0,30.8167,30.8698,30.5516,30.7372,245800.0
2008-12-24 09:30:00,34.98,35.18,34.28,34.63,37600.0,30.9139,31.0907,30.2953,30.6046,37600.0
2008-12-24 10:00:00,34.63,35.06,34.6,34.86,30700.0,30.6046,30.9846,30.5781,30.8079,30700.0
2008-12-24 10:30:00,34.9,35.23,34.9,35.18,40000.0,30.8432,31.1349,30.8432,31.0907,40000.0
2008-12-24 11:00:00,35.18,35.38,35.11,35.12,60200.0,31.0907,31.2674,31.0288,31.0377,60200.0
2008-12-24 11:30:00,35.13,35.19,34.95,35.0,60100.0,31.0465,31.0995,30.8874,30.9316,60100.0
2008-12-24 12:00:00,35.0,35.15,35.0,35.05,33300.0,30.9316,31.0642,30.9316,30.9758,33300.0
2008-12-24 12:30:00,35.05,35.06,34.8,34.86,57800.0,30.9758,30.9846,30.7549,30.8079,57800.0
2008-12-26 09:30:00,35.14,35.63,35.11,35.24,41500.0,31.0553,31.4884,31.0288,31.1437,41500.0
2008-12-26 10:00:00,35.25,35.29,34.93,35.0,40800.0,31.1526,31.1879,30.8698,30.9316,40800.0
2008-12-26 10:30:00,35.0,35.1,34.9,34.98,26400.0,30.9316,31.02,30.8432,30.9139,26400.0
2008-12-26 11:00:00,34.99,35.05,34.96,35.03,36800.0,30.9228,30.9758,30.8963,30.9581,36800.0
2008-12-26 11:30:00,35.01,35.09,34.97,34.97,33500.0,30.9405,31.0112,30.9051,30.9051,33500.0
2008-12-26 12:00:00,34.98,35.11,34.97,35.07,37300.0,30.9139,31.0288,30.9051,30.9935,37300.0
2008-12-26 12:30:00,35.07,35.1,34.94,34.97,21500.0,30.9935,31.02,30.8786,30.9051,21500.0
2008-12-26 13:00:00,34.96,35.06,34.95,34.98,52100.0,30.8963,30.9846,30.8874,30.9139,52100.0
2008-12-26 13:30:00,35.0,35.17,35.0,35.12,22500.0,30.9316,31.0819,30.9316,31.0377,22500.0
2008-12-26 14:00:00,35.16,35.27,35.13,35.25,46200.0,31.073,31.1702,31.0465,31.1526,46200.0
2008-12-26 14:30:00,35.23,35.27,35.17,35.25,44100.0,31.1349,31.1702,31.0819,31.1526,44100.0
2008-12-26 15:00:00,35.24,35.39,35.2,35.33,57500.0,31.1437,31.2763,31.1084,31.2233,57500.0
2008-12-26 15:30:00,35.34,35.37,35.2,35.27,64900.0,31.2321,31.2586,31.1084,31.1702,64900.0
2008-12-29 09:30:00,35.24,35.6,35.1,35.55,88500.0,31.1437,31.4619,31.02,31.4177,88500.0
2008-12-29 10:00:00,35.59,35.61,35.01,35.02,76000.0,31.453,31.4707,30.9405,30.9493,76000.0
2008-12-29 10:30:00,35.02,35.04,34.59,34.61,96300.0,30.9493,30.967,30.5693,30.587,96300.0
2008-12-29 11:00:00,34.61,34.61,34.26,34.47,118300.0,30.587,30.587,30.2776,30.4632,118300.0
2008-12-29 11:30:00,34.47,34.93,34.44,34.92,67200.0,30.4632,30.8698,30.4367,30.8609,67200.0
2008-12-29 12:00:00,34.88,35.1,34.76,34.82,62200.0,30.8256,31.02,30.7195,30.7725,62200.0
2008-12-29 12:30:00,34.81,34.85,34.57,34.57,54500.0,30.7637,30.7991,30.5516,30.5516,54500.0
2008-12-29 13:00:00,34.51,34.59,34.35,34.45,62700.0,30.4986,30.5693,30.3572,30.4455,62700.0
2008-12-29 13:30:00,34.45,34.71,34.45,34.67,65800.0,30.4455,30.6753,30.4455,30.64,65800.0
2008-12-29 14:00:00,34.66,34.78,34.61,34.74,78400.0,30.6311,30.7372,30.587,30.7018,78400.0
2008-12-29 14:30:00,34.74,34.93,34.64,34.89,90700.0,30.7018,30.8698,30.6135,30.8344,90700.0
2008-12-29 15:00:00,34.89,35.18,34.88,35.03,109700.0,30.8344,31.0907,30.8256,30.9581,109700.0
2008-12-29 15:30:00,35.01,35.14,34.79,35.08,186900.0,30.9405,31.0553,30.746,31.0023,186900.0
2008-12-30 09:30:00,35.27,35.9,35.2,35.9,66600.0,31.1702,31.727,31.1084,31.727,66600.0
2008-12-30 10:00:00,35.9,36.05,35.87,35.98,99000.0,31.727,31.8596,31.7005,31.7977,99000.0
2008-12-30 10:30:00,35.98,36.24,35.98,36.03,81000.0,31.7977,32.0275,31.7977,31.8419,81000.0
2008-12-30 11:00:00,36.01,36.25,36.01,36.25,127900.0,31.8242,32.0363,31.8242,32.0363,127900.0
2008-12-30 11:30:00,36.22,36.49,36.14,36.38,66400.0,32.0098,32.2484,31.9391,32.1512,66400.0
2008-12-30 12:00:00,36.4,36.67,36.33,36.67,162700.0,32.1689,32.4075,32.107,32.4075,162700.0
2008-12-30 12:30:00,36.66,36.81,36.47,36.59,153100.0,32.3987,32.5312,32.2307,32.3368,153100.0
2008-12-30 13:00:00,36.6,36.7,36.46,36.67,76800.0,32.3456,32.434,32.2219,32.4075,76800.0
2008-12-30 13:30:00,36.67,36.79,36.55,36.66,95000.0,32.4075,32.5135,32.3014,32.3987,95000.0
2008-12-30 14:00:00,36.66,37.16,36.55,37.14,153800.0,32.3987,32.8405,32.3014,32.8229,153800.0
2008-12-30 14:30:00,37.16,37.32,37.07,37.17,145800.0,32.8405,32.9819,32.761,32.8494,145800.0
2008-12-30 15:00:00,37.18,37.3,36.95,37.28,218600.0,32.8582,32.9643,32.6549,32.9466,218600.0
2008-12-30 15:30:00,37.3,38.0,37.28,37.79,483800.0,32.9643,33.5829,32.9466,33.3973,483800.0
2008-12-31 09:30:00,37.93,38.0,36.94,37.0,168200.0,33.521,33.5829,32.6461,32.6991,168200.0
2008-12-31 10:00:00,37.01,37.06,36.42,36.49,144100.0,32.708,32.7522,32.1866,32.2484,144100.0
2008-12-31 10:30:00,36.48,36.48,35.91,36.36,169500.0,32.2396,32.2396,31.7358,32.1335,169500.0
2008-12-31 11:00:00,36.33,36.36,36.15,36.23,63800.0,32.107,32.1335,31.9479,32.0186,63800.0
2008-12-31 11:30:00,36.23,36.42,36.12,36.4,76100.0,32.0186,32.1866,31.9214,32.1689,76100.0
2008-12-31 12:00:00,36.42,36.55,36.35,36.55,108400.0,32.1866,32.3014,32.1247,32.3014,108400.0
2008-12-31 12:30:00,36.55,36.81,36.53,36.75,66800.0,32.3014,32.5312,32.2838,32.4782,66800.0
2008-12-31 13:00:00,36.78,36.81,36.67,36.76,107900.0,32.5047,32.5312,32.4075,32.487,107900.0
2008-12-31 13:30:00,36.73,36.87,36.65,36.8,95000.0,32.4605,32.5842,32.3898,32.5224,95000.0
2008-12-31 14:00:00,36.8,36.98,36.74,36.88,96900.0,32.5224,32.6815,32.4694,32.5931,96900.0
2008-12-31 14:30:00,36.87,37.11,36.85,37.02,139200.0,32.5842,32.7964,32.5666,32.7168,139200.0
2008-12-31 15:00:00,37.0,37.31,36.99,37.29,127900.0,32.6991,32.9731,32.6903,32.9554,127900.0
2008-12-31 15:30:00,37.32,37.47,37.01,37.28,319800.0,32.9819,33.1145,32.708,32.9466,319800.0
2009-01-02 09:30:00,37.38,37.75,36.41,36.71,309500.0,33.035,33.362,32.1777,32.4428,309500.0
2009-01-02 10:00:00,36.7,36.89,36.39,36.53,114600.0,32.434,32.6019,32.16,32.2838,114600.0
2009-01-02 10:30:00,36.49,36.68,36.3,36.64,136400.0,32.2484,32.4163,32.0805,32.381,136400.0
2009-01-02 11:00:00,36.6,36.63,36.35,36.4,95600.0,32.3456,32.3721,32.1247,32.1689,95600.0
2009-01-02 11:30:00,36.42,36.55,36.28,36.43,89900.0,32.1866,32.3014,32.0628,32.1954,89900.0
2009-01-02 12:00:00,36.46,36.55,36.34,36.38,75500.0,32.2219,32.3014,32.1159,32.1512,75500.0
2009-01-02 12:30:00,36.39,36.51,36.34,36.37,94000.0,32.16,32.2661,32.1159,32.1424,94000.0
2009-01-02 13:00:00,36.37,36.49,36.33,36.48,106800.0,32.1424,32.2484,32.107,32.2396,106800.0
2009-01-02 13:30:00,36.45,36.63,36.42,36.54,143800.0,32.2131,32.3721,32.1866,32.2926,143800.0
2009-01-02 14:00:00,36.58,36.74,36.49,36.68,96400.0,32.328,32.4694,32.2484,32.4163,96400.0
2009-01-02 14:30:00,36.68,36.75,36.56,36.75,145200.0,32.4163,32.4782,32.3103,32.4782,145200.0
2009-01-02 15:00:00,36.75,36.96,36.67,36.89,151100.0,32.4782,32.6638,32.4075,32.6019,151100.0
2009-01-02 15:30:00,36.92,37.59,36.85,37.29,408500.0,32.6284,33.2206,32.5666,32.9554,408500.0
2009-01-05 09:30:00,37.14,37.47,36.42,36.56,156700.0,32.8229,33.1145,32.1866,32.3103,156700.0
2009-01-05 10:00:00,36.58,37.67,36.58,37.66,155000.0,32.328,33.2913,32.328,33.2824,155000.0
2009-01-05 10:30:00,37.63,38.34,37.58,38.33,135300.0,33.2559,33.8834,33.2117,33.8745,135300.0
2009-01-05 11:00:00,38.34,38.59,37.98,38.24,211400.0,33.8834,34.1043,33.5652,33.795,211400.0
2009-01-05 11:30:00,38.23,38.39,38.08,38.27,133800.0,33.7862,33.9276,33.6536,33.8215,133800.0
2009-01-05 12:00:00,38.24,38.38,38.14,38.18,121100.0,33.795,33.9187,33.7066,33.742,121100.0
2009-01-05 12:30:00,38.2,38.3,37.92,38.09,99000.0,33.7597,33.848,33.5122,33.6624,99000.0
2009-01-05 13:00:00,38.06,38.13,37.78,37.85,192200.0,33.6359,33.6978,33.3885,33.4503,192200.0
2009-01-05 13:30:00,37.87,37.99,37.63,37.91,146800.0,33.468,33.5741,33.2559,33.5034,146800.0
2009-01-05 14:00:00,37.91,38.02,37.59,37.65,104900.0,33.5034,33.6006,33.2206,33.2736,104900.0
2009-01-05 14:30:00,37.65,38.0,37.59,37.86,88400.0,33.2736,33.5829,33.2206,33.4592,88400.0
2009-01-05 15:00:00,37.85,38.03,37.73,37.87,121000.0,33.4503,33.6094,33.3443,33.468,121000.0
2009-01-05 15:30:00,37.86,38.21,37.79,38.08,270900.0,33.4592,33.7685,33.3973,33.6536,270900.0
2009-01-06 09:30:00,38.43,38.8,37.92,38.6,213500.0,33.9629,34.2899,33.5122,34.1132,213500.0
2009-01-06 10:00:00,38.6,38.72,37.42,37.49,145500.0,34.1132,34.2192,33.0703,33.1322,145500.0
2009-01-06 10:30:00,37.47,37.7,37.22,37.3,109600.0,33.1145,33.3178,32.8936,32.9643,109600.0
2009-01-06 11:00:00,37.31,37.39,36.99,37.28,146200.0,32.9731,33.0438,32.6903,32.9466,146200.0
2009-01-06 11:30:00,37.3,37.38,36.99,37.0,108500.0,32.9643,33.035,32.6903,32.6991,108500.0
2009-01-06 12:00:00,37.0,37.09,36.78,37.02,162000.0,32.6991,32.7787,32.5047,32.7168,162000.0
2009-01-06 12:30:00,37.02,37.49,37.02,37.46,115500.0,32.7168,33.1322,32.7168,33.1057,115500.0
2009-01-06 13:00:00,37.46,37.5,37.17,37.32,103100.0,33.1057,33.141,32.8494,32.9819,103100.0
2009-01-06 13:30:00,37.32,37.52,37.27,37.45,78700.0,32.9819,33.1587,32.9378,33.0968,78700.0
2009-01-06 14:00:00,37.46,37.75,37.21,37.65,107100.0,33.1057,33.362,32.8847,33.2736,107100.0
2009-01-06 14:30:00,37.66,38.15,37.66,38.14,124700.0,33.2824,33.7155,33.2824,33.7066,124700.0
2009-01-06 15:00:00,38.15,38.15,37.76,37.87,141500.0,33.7155,33.7155,33.3708,33.468,141500.0
2009-01-06 15:30:00,37.87,38.11,37.82,37.93,294400.0,33.468,33.6801,33.4238,33.521,294400.0
2009-01-07 09:30:00,37.49,37.66,36.94,37.5,231000.0,33.1322,33.2824,32.6461,33.141,231000.0
2009-01-07 10:00:00,37.51,37.53,37.16,37.41,111300.0,33.1499,33.1675,32.8405,33.0615,111300.0
2009-01-07 10:30:00,37.42,37.42,37.01,37.09,148500.0,33.0703,33.0703,32.708,32.7787,148500.0
2009-01-07 11:00:00,37.08,37.3,37.03,37.29,118900.0,32.7698,32.9643,32.7257,32.9554,118900.0
2009-01-07 11:30:00,37.28,37.53,37.28,37.45,79400.0,32.9466,33.1675,32.9466,33.0968,79400.0
2009-01-07 12:00:00,37.44,37.45,37.24,37.26,68300.0,33.088,33.0968,32.9112,32.9289,68300.0
2009-01-07 12:30:00,37.25,37.35,37.09,37.14,51400.0,32.9201,33.0085,32.7787,32.8229,51400.0
2009-01-07 13:00:00,37.13,37.33,37.12,37.3,56800.0,32.814,32.9908,32.8052,32.9643,56800.0
2009-01-07 13:30:00,37.27,37.34,37.06,37.1,50800.0,32.9378,32.9996,32.7522,32.7875,50800.0
2009-01-07 14:00:00,37.1,37.25,37.07,37.2,45700.0,32.7875,32.9201,32.761,32.8759,45700.0
2009-01-07 14:30:00,37.18,37.19,36.78,36.79,83600.0,32.8582,32.8671,32.5047,32.5135,83600.0
2009-01-07 15:00:00,36.77,36.99,36.65,36.95,86100.0,32.4959,32.6903,32.3898,32.6549,86100.0
2009-01-07 15:30:00,36.94,37.04,36.52,36.69,341600.0,32.6461,32.7345,32.2749,32.4252,341600.0
2009-01-08 09:30:00,36.51,36.51,35.8,35.85,161900.0,32.2661,32.2661,31.6386,31.6828,161900.0
2009-01-08 10:00:00,35.85,36.45,35.74,36.41,212800.0,31.6828,32.2131,31.5856,32.1777,212800.0
2009-01-08 10:30:00,36.41,37.06,36.41,36.8,158300.0,32.1777,32.7522,32.1777,32.5224,158300.0
2009-01-08 11:00:00,36.82,37.05,36.66,36.66,94300.0,32.5401,32.7433,32.3987,32.3987,94300.0
2009-01-08 11:30:00,36.65,36.92,36.48,36.77,92200.0,32.3898,32.6284,32.2396,32.4959,92200.0
2009-01-08 12:00:00,36.8,36.93,36.49,36.55,64500.0,32.5224,32.6373,32.2484,32.3014,64500.0
2009-01-08 12:30:00,36.55,36.6,36.37,36.38,67700.0,32.3014,32.3456,32.1424,32.1512,67700.0
2009-01-08 13:00:00,36.38,36.5,36.33,36.43,87400.0,32.1512,32.2573,32.107,32.1954,87400.0
2009-01-08 13:30:00,36.41,36.64,36.34,36.49,95100.0,32.1777,32.381,32.1159,32.2484,95100.0
2009-01-08 14:00:00,36.46,36.83,36.45,36.6,79900.0,32.2219,32.5489,32.2131,32.3456,79900.0
2009-01-08 14:30:00,36.6,37.0,36.53,36.85,89900.0,32.3456,32.6991,32.2838,32.5666,89900.0
2009-01-08 15:00:00,36.85,36.97,36.62,36.76,128500.0,32.5666,32.6726,32.3633,32.487,128500.0
2009-01-08 15:30:00,36.77,36.78,36.48,36.65,314800.0,32.4959,32.5047,32.2396,32.3898,314800.0
2009-01-09 09:30:00,36.65,36.81,35.82,36.09,161800.0,32.3898,32.5312,31.6563,31.8949,161800.0
2009-01-09 10:00:00,36.09,36.68,36.07,36.56,82500.0,31.8949,32.4163,31.8772,32.3103,82500.0
2009-01-09 10:30:00,36.55,37.03,36.45,36.83,112900.0,32.3014,32.7257,32.2131,32.5489,112900.0
2009-01-09 11:00:00,36.81,37.27,36.78,37.02,111700.0,32.5312,32.9378,32.5047,32.7168,111700.0
2009-01-09 11:30:00,37.0,37.05,36.76,37.03,65900.0,32.6991,32.7433,32.487,32.7257,65900.0
2009-01-09 12:00:00,37.05,37.25,36.95,37.04,70600.0,32.7433,32.9201,32.6549,32.7345,70600.0
2009-01-09 12:30:00,37.03,37.11,36.98,37.02,35500.0,32.7257,32.7964,32.6815,32.7168,35500.0
2009-01-09 13:00:00,37.01,37.26,36.92,37.08,73700.0,32.708,32.9289,32.6284,32.7698,73700.0
2009-01-09 13:30:00,37.09,37.13,36.84,36.89,72900.0,32.7787,32.814,32.5577,32.6019,72900.0
2009-01-09 14:00:00,36.89,37.24,36.89,37.06,107600.0,32.6019,32.9112,32.6019,32.7522,107600.0
2009-01-09 14:30:00,37.07,37.31,37.06,37.2,104900.0,32.761,32.9731,32.7522,32.8759,104900.0
2009-01-09 15:00:00,37.21,37.28,36.82,36.95,140400.0,32.8847,32.9466,32.5401,32.6549,140400.0
2009-01-09 15:30:00,36.95,37.25,36.75,36.87,338200.0,32.6549,32.9201,32.4782,32.5842,338200.0
2009-01-12 09:30:00,36.99,36.99,35.93,36.32,173400.0,32.6903,32.6903,31.7535,32.0982,173400.0
2009-01-12 10:00:00,36.31,36.36,35.76,36.0,106500.0,32.0893,32.1335,31.6033,31.8154,106500.0
2009-01-12 10:30:00,36.0,36.11,35.93,36.01,91600.0,31.8154,31.9126,31.7535,31.8242,91600.0
2009-01-12 11:00:00,36.05,36.2,35.95,36.04,129000.0,31.8596,31.9921,31.7712,31.8507,129000.0
2009-01-12 11:30:00,36.02,36.14,35.86,35.86,82500.0,31.8331,31.9391,31.6917,31.6917,82500.0
2009-01-12 12:00:00,35.86,35.86,35.41,35.59,136600.0,31.6917,31.6917,31.294,31.453,136600.0
2009-01-12 12:30:00,35.59,35.62,35.2,35.26,178300.0,31.453,31.4795,31.1084,31.1614,178300.0
2009-01-12 13:00:00,35.27,35.5,35.23,35.43,114600.0,31.1702,31.3735,31.1349,31.3116,114600.0
2009-01-12 13:30:00,35.43,35.49,35.22,35.31,149400.0,31.3116,31.3647,31.126,31.2056,149400.0
2009-01-12 14:00:00,35.28,35.35,35.12,35.31,88000.0,31.1791,31.2409,31.0377,31.2056,88000.0
2009-01-12 14:30:00,35.3,35.35,35.09,35.11,115400.0,31.1967,31.2409,31.0112,31.0288,115400.0
2009-01-12 15:00:00,35.12,35.3,34.99,35.24,236700.0,31.0377,31.1967,30.9228,31.1437,236700.0
2009-01-12 15:30:00,35.23,35.39,35.02,35.25,395500.0,31.1349,31.2763,30.9493,31.1526,395500.0
2009-01-13 09:30:00,35.27,35.89,34.05,35.68,492900.0,31.1702,31.7182,30.092,31.5326,492900.0
2009-01-13 10:00:00,35.68,35.87,35.05,35.15,458000.0,31.5326,31.7005,30.9758,31.0642,458000.0
2009-01-13 10:30:00,35.14,35.83,35.05,35.73,317400.0,31.0553,31.6651,30.9758,31.5768,317400.0
2009-01-13 11:00:00,35.73,35.75,35.29,35.42,189300.0,31.5768,31.5944,31.1879,31.3028,189300.0
2009-01-13 11:30:00,35.41,35.46,35.0,35.2,169300.0,31.294,31.3381,30.9316,31.1084,169300.0
2009-01-13 12:00:00,35.2,35.21,34.8,35.1,170500.0,31.1084,31.1172,30.7549,31.02,170500.0
2009-01-13 12:30:00,35.07,35.15,34.88,35.01,96100.0,30.9935,31.0642,30.8256,30.9405,96100.0
2009-01-13 13:00:00,35.0,35.05,34.69,34.7,81400.0,30.9316,30.9758,30.6577,30.6665,81400.0
2009-01-13 13:30:00,34.71,34.75,34.1,34.18,177800.0,30.6753,30.7107,30.1362,30.2069,177800.0
2009-01-13 14:00:00,34.16,34.38,33.8,34.0,204400.0,30.1893,30.3837,29.8711,30.0479,204400.0
2009-01-13 14:30:00,33.99,34.43,33.99,34.12,243300.0,30.039,30.4279,30.039,30.1539,243300.0
2009-01-13 15:00:00,34.09,34.29,33.87,34.17,205300.0,30.1274,30.3041,29.933,30.1981,205300.0
2009-01-13 15:30:00,34.19,34.48,33.96,34.36,481600.0,30.2158,30.4721,30.0125,30.366,481600.0
2009-01-14 09:30:00,33.83,34.19,33.17,33.25,182800.0,29.8976,30.2158,29.3143,29.385,182800.0
2009-01-14 10:00:00,33.24,33.8,33.18,33.38,179500.0,29.3762,29.8711,29.3232,29.4999,179500.0
2009-01-14 10:30:00,33.39,33.39,32.57,32.66,180500.0,29.5088,29.5088,28.7841,28.8636,180500.0
2009-01-14 11:00:00,32.67,32.89,32.49,32.86,143400.0,28.8725,29.0669,28.7134,29.0404,143400.0
2009-01-14 11:30:00,32.88,32.9,32.55,32.81,83500.0,29.058,29.0757,28.7664,28.9962,83500.0
2009-01-14 12:00:00,32.82,32.94,32.59,32.65,114200.0,29.005,29.1111,28.8018,28.8548,114200.0
2009-01-14 12:30:00,32.66,32.78,32.41,32.75,169700.0,28.8636,28.9697,28.6427,28.9432,169700.0
2009-01-14 13:00:00,32.75,32.88,32.41,32.43,188600.0,28.9432,29.058,28.6427,28.6604,188600.0
2009-01-14 13:30:00,32.43,32.63,32.33,32.61,181900.0,28.6604,28.8371,28.572,28.8194,181900.0
2009-01-14 14:00:00,32.6,32.88,32.5,32.56,207200.0,28.8106,29.058,28.7222,28.7752,207200.0
2009-01-14 14:30:00,32.57,33.08,32.57,32.83,108600.0,28.7841,29.2348,28.7841,29.0139,108600.0
2009-01-14 15:00:00,32.79,32.79,32.47,32.69,168700.0,28.9785,28.9785,28.6957,28.8901,168700.0
2009-01-14 15:30:00,32.67,32.78,32.29,32.46,681000.0,28.8725,28.9697,28.5366,28.6869,681000.0
2009-01-15 09:30:00,32.4,32.44,31.33,31.66,347300.0,28.6338,28.6692,27.6882,27.9799,347300.0
2009-01-15 10:00:00,31.66,32.42,31.65,31.78,336300.0,27.9799,28.6515,27.971,28.0859,336300.0
2009-01-15 10:30:00,31.79,31.85,31.43,31.51,123700.0,28.0947,28.1478,27.7766,27.8473,123700.0
2009-01-15 11:00:00,31.53,31.66,31.17,31.18,271200.0,27.865,27.9799,27.5468,27.5557,271200.0
2009-01-15 11:30:00,31.18,31.2,30.63,30.63,253600.0,27.5557,27.5733,27.0696,27.0696,253600.0
2009-01-15 12:00:00,30.67,30.89,30.59,30.75,239100.0,27.1049,27.2994,27.0342,27.1756,239100.0
2009-01-15 12:30:00,30.74,30.84,30.51,30.59,185700.0,27.1668,27.2552,26.9635,27.0342,185700.0
2009-01-15 13:00:00,30.59,30.94,30.49,30.94,260600.0,27.0342,27.3435,26.9459,27.3435,260600.0
2009-01-15 13:30:00,30.91,31.27,30.91,31.22,194000.0,27.317,27.6352,27.317,27.591,194000.0
2009-01-15 14:00:00,31.2,31.41,31.13,31.35,284500.0,27.5733,27.7589,27.5115,27.7059,284500.0
2009-01-15 14:30:00,31.36,31.88,31.31,31.87,595400.0,27.7147,28.1743,27.6705,28.1654,595400.0
2009-01-15 15:00:00,31.89,32.02,31.54,31.7,299900.0,28.1831,28.298,27.8738,28.0152,299900.0
2009-01-15 15:30:00,31.68,31.77,31.35,31.64,1131400.0,27.9975,28.0771,27.7059,27.9622,1131400.0
2009-01-16 09:30:00,32.44,32.52,31.85,32.43,365700.0,28.6692,28.7399,28.1478,28.6604,365700.0
2009-01-16 10:00:00,32.45,33.21,32.43,33.19,326200.0,28.678,29.3497,28.6604,29.332,326200.0
2009-01-16 10:30:00,33.13,33.38,33.05,33.09,181200.0,29.279,29.4999,29.2083,29.2436,181200.0
2009-01-16 11:00:00,33.09,33.22,32.84,33.21,173200.0,29.2436,29.3585,29.0227,29.3497,173200.0
2009-01-16 11:30:00,33.22,33.28,32.99,33.03,198100.0,29.3585,29.4115,29.1553,29.1906,198100.0
2009-01-16 12:00:00,33.04,33.06,32.8,33.0,154400.0,29.1994,29.2171,28.9873,29.1641,154400.0
2009-01-16 12:30:00,33.01,33.36,32.98,33.27,142800.0,29.1729,29.4822,29.1464,29.4027,142800.0
2009-01-16 13:00:00,33.27,33.47,33.22,33.37,120200.0,29.4027,29.5795,29.3585,29.4911,120200.0
2009-01-16 13:30:00,33.41,33.69,33.29,33.6,124000.0,29.5264,29.7739,29.4204,29.6944,124000.0
2009-01-16 14:00:00,33.62,33.76,33.18,33.38,223100.0,29.712,29.8358,29.3232,29.4999,223100.0
2009-01-16 14:30:00,33.39,33.53,33.22,33.46,184600.0,29.5088,29.6325,29.3585,29.5706,184600.0
2009-01-16 15:00:00,33.46,33.61,33.25,33.26,234200.0,29.5706,29.7032,29.385,29.3939,234200.0
2009-01-16 15:30:00,33.25,33.52,33.08,33.15,400400.0,29.385,29.6237,29.2348,29.2967,400400.0
2009-01-20 09:30:00,33.14,33.79,32.0,32.27,306400.0,29.2878,29.8623,28.2803,28.519,306400.0
2009-01-20 10:00:00,32.29,32.64,31.88,32.6,170000.0,28.5366,28.8459,28.1743,28.8106,170000.0
2009-01-20 10:30:00,32.6,32.63,32.29,32.36,113400.0,28.8106,28.8371,28.5366,28.5985,113400.0
2009-01-20 11:00:00,32.36,32.53,32.07,32.2,178500.0,28.5985,28.7487,28.3422,28.4571,178500.0
2009-01-20 11:30:00,32.2,32.48,32.05,32.17,135800.0,28.4571,28.7045,28.3245,28.4306,135800.0
2009-01-20 12:00:00,32.15,32.58,32.12,32.24,210800.0,28.4129,28.7929,28.3864,28.4924,210800.0
2009-01-20 12:30:00,32.22,32.61,32.2,32.27,128700.0,28.4748,28.8194,28.4571,28.519,128700.0
2009-01-20 13:00:00,32.29,32.57,32.2,32.53,167600.0,28.5366,28.7841,28.4571,28.7487,167600.0
2009-01-20 13:30:00,32.52,32.54,32.27,32.36,120600.0,28.7399,28.7576,28.519,28.5985,120600.0
2009-01-20 14:00:00,32.35,32.46,32.08,32.17,187300.0,28.5897,28.6869,28.351,28.4306,187300.0
2009-01-20 14:30:00,32.16,32.36,32.0,32.14,197300.0,28.4217,28.5985,28.2803,28.4041,197300.0
2009-01-20 15:00:00,32.12,32.19,31.78,32.09,307600.0,28.3864,28.4482,28.0859,28.3599,307600.0
2009-01-20 15:30:00,32.08,32.29,31.8,31.9,408600.0,28.351,28.5366,28.1036,28.192,408600.0
2009-01-21 09:30:00,32.37,33.09,32.1,32.81,174500.0,28.6073,29.2436,28.3687,28.9962,174500.0
2009-01-21 10:00:00,32.83,32.89,32.47,32.47,177700.0,29.0139,29.0669,28.6957,28.6957,177700.0
2009-01-21 10:30:00,32.49,32.67,31.94,32.08,202300.0,28.7134,28.8725,28.2273,28.351,202300.0
2009-01-21 11:00:00,32.04,32.44,32.04,32.25,157700.0,28.3157,28.6692,28.3157,28.5013,157700.0
2009-01-21 11:30:00,32.25,32.49,32.22,32.34,92300.0,28.5013,28.7134,28.4748,28.5808,92300.0
2009-01-21 12:00:00,32.36,32.83,32.33,32.66,162300.0,28.5985,29.0139,28.572,28.8636,162300.0
2009-01-21 12:30:00,32.68,32.84,32.59,32.83,99900.0,28.8813,29.0227,28.8018,29.0139,99900.0
2009-01-21 13:00:00,32.83,33.0,32.72,32.77,133100.0,29.0139,29.1641,28.9166,28.9608,133100.0
2009-01-21 13:30:00,32.78,33.21,32.7,33.13,195400.0,28.9697,29.3497,28.899,29.279,195400.0
2009-01-21 14:00:00,33.13,33.3,32.97,33.19,195900.0,29.279,29.4292,29.1376,29.332,195900.0
2009-01-21 14:30:00,33.2,33.41,33.18,33.33,147600.0,29.3408,29.5264,29.3232,29.4557,147600.0
2009-01-21 15:00:00,33.33,33.6,33.29,33.51,235300.0,29.4557,29.6944,29.4204,29.6148,235300.0
2009-01-21 15:30:00,33.52,33.8,33.45,33.74,451300.0,29.6237,29.8711,29.5618,29.8181,451300.0
2009-01-22 09:30:00,33.12,34.47,33.12,34.3,451000.0,29.2701,30.4632,29.2701,30.313,451000.0
2009-01-22 10:00:00,34.3,34.89,34.3,34.8,466300.0,30.313,30.8344,30.313,30.7549,466300.0
2009-01-22 10:30:00,34.81,34.82,34.35,34.35,358500.0,30.7637,30.7725,30.3572,30.3572,358500.0
2009-01-22 11:00:00,34.33,34.61,34.15,34.29,191800.0,30.3395,30.587,30.1804,30.3041,191800.0
2009-01-22 11:30:00,34.26,34.57,34.07,34.42,248600.0,30.2776,30.5516,30.1097,30.419,248600.0
2009-01-22 12:00:00,34.41,34.79,34.36,34.77,362000.0,30.4102,30.746,30.366,30.7284,362000.0
2009-01-22 12:30:00,34.77,34.93,34.58,34.89,193800.0,30.7284,30.8698,30.5604,30.8344,193800.0
2009-01-22 13:00:00,34.89,35.13,34.82,34.95,155500.0,30.8344,31.0465,30.7725,30.8874,155500.0
2009-01-22 13:30:00,34.94,35.36,34.82,35.02,345800.0,30.8786,31.2498,30.7725,30.9493,345800.0
2009-01-22 14:00:00,35.01,35.43,34.92,35.15,334800.0,30.9405,31.3116,30.8609,31.0642,334800.0
2009-01-22 14:30:00,35.17,35.26,34.84,35.24,302700.0,31.0819,31.1614,30.7902,31.1437,302700.0
2009-01-22 15:00:00,35.23,35.44,34.76,35.34,310400.0,31.1349,31.3205,30.7195,31.2321,310400.0
2009-01-22 15:30:00,35.34,35.7,35.05,35.31,420300.0,31.2321,31.5502,30.9758,31.2056,420300.0
2009-01-23 09:30:00,34.74,35.09,34.13,34.35,318100.0,30.7018,31.0112,30.1627,30.3572,318100.0
2009-01-23 10:00:00,34.35,35.22,34.31,34.98,235800.0,30.3572,31.126,30.3218,30.9139,235800.0
2009-01-23 10:30:00,34.96,35.04,34.41,35.0,124600.0,30.8963,30.967,30.4102,30.9316,124600.0
2009-01-23 11:00:00,35.02,35.83,35.02,35.63,149700.0,30.9493,31.6651,30.9493,31.4884,149700.0
2009-01-23 11:30:00,35.63,36.19,35.63,36.04,195300.0,31.4884,31.9833,31.4884,31.8507,195300.0
2009-01-23 12:00:00,36.04,36.54,35.96,36.41,128000.0,31.8507,32.2926,31.78,32.1777,128000.0
2009-01-23 12:30:00,36.38,36.45,36.01,36.26,245100.0,32.1512,32.2131,31.8242,32.0452,245100.0
2009-01-23 13:00:00,36.27,36.81,36.17,36.72,261700.0,32.054,32.5312,31.9656,32.4517,261700.0
2009-01-23 13:30:00,36.71,37.08,36.69,37.08,315700.0,32.4428,32.7698,32.4252,32.7698,315700.0
2009-01-23 14:00:00,37.08,37.28,36.97,37.17,220400.0,32.7698,32.9466,32.6726,32.8494,220400.0
2009-01-23 14:30:00,37.19,37.21,36.64,36.79,247400.0,32.8671,32.8847,32.381,32.5135,247400.0
2009-01-23 15:00:00,36.8,37.27,36.7,37.06,270900.0,32.5224,32.9378,32.434,32.7522,270900.0
2009-01-23 15:30:00,37.06,37.3,36.93,37.13,502700.0,32.7522,32.9643,32.6373,32.814,502700.0
2009-01-26 09:30:00,37.36,38.25,37.04,37.49,221000.0,33.0173,33.8038,32.7345,33.1322,221000.0
2009-01-26 10:00:00,37.51,38.22,37.51,38.08,187700.0,33.1499,33.7773,33.1499,33.6536,187700.0
2009-01-26 10:30:00,38.07,38.32,37.94,37.99,124100.0,33.6448,33.8657,33.5299,33.5741,124100.0
2009-01-26 11:00:00,37.97,38.33,37.84,37.86,115600.0,33.5564,33.8745,33.4415,33.4592,115600.0
2009-01-26 11:30:00,37.89,38.11,37.8,38.07,88100.0,33.4857,33.6801,33.4061,33.6448,88100.0
2009-01-26 12:00:00,38.08,38.41,37.93,38.32,99800.0,33.6536,33.9452,33.521,33.8657,99800.0
2009-01-26 12:30:00,38.33,38.35,37.93,37.98,104100.0,33.8745,33.8922,33.521,33.5652,104100.0
2009-01-26 13:00:00,37.97,38.1,37.8,38.0,138200.0,33.5564,33.6713,33.4061,33.5829,138200.0
2009-01-26 13:30:00,38.02,38.02,37.14,37.26,171700.0,33.6006,33.6006,32.8229,32.9289,171700.0
2009-01-26 14:00:00,37.26,37.53,36.7,36.77,319800.0,32.9289,33.1675,32.434,32.4959,319800.0
2009-01-26 14:30:00,36.77,36.88,36.41,36.82,173400.0,32.4959,32.5931,32.1777,32.5401,173400.0
2009-01-26 15:00:00,36.84,37.3,36.73,37.21,303000.0,32.5577,32.9643,32.4605,32.8847,303000.0
2009-01-26 15:30:00,37.22,37.27,36.8,36.89,364500.0,32.8936,32.9378,32.5224,32.6019,364500.0
2009-01-27 09:30:00,37.06,37.89,37.04,37.72,190600.0,32.7522,33.4857,32.7345,33.3354,190600.0
2009-01-27 10:00:00,37.73,38.18,37.59,38.11,184300.0,33.3443,33.742,33.2206,33.6801,184300.0
2009-01-27 10:30:00,38.09,38.34,37.85,38.05,208200.0,33.6624,33.8834,33.4503,33.6271,208200.0
2009-01-27 11:00:00,38.05,38.11,37.86,37.95,284200.0,33.6271,33.6801,33.4592,33.5387,284200.0
2009-01-27 11:30:00,37.96,38.06,37.87,38.0,102500.0,33.5475,33.6359,33.468,33.5829,102500.0
2009-01-27 12:00:00,38.01,38.7,37.98,38.59,285400.0,33.5917,34.2015,33.5652,34.1043,285400.0
2009-01-27 12:30:00,38.61,38.84,38.58,38.6,122400.0,34.122,34.3253,34.0955,34.1132,122400.0
2009-01-27 13:00:00,38.58,38.65,38.2,38.27,233400.0,34.0955,34.1573,33.7597,33.8215,233400.0
2009-01-27 13:30:00,38.26,38.55,38.13,38.18,180700.0,33.8127,34.069,33.6978,33.742,180700.0
2009-01-27 14:00:00,38.16,38.65,38.08,38.4,216500.0,33.7243,34.1573,33.6536,33.9364,216500.0
2009-01-27 14:30:00,38.41,38.83,38.29,38.82,176000.0,33.9452,34.3164,33.8392,34.3076,176000.0
2009-01-27 15:00:00,38.82,39.09,38.69,38.93,315300.0,34.3076,34.5462,34.1927,34.4048,315300.0
2009-01-27 15:30:00,38.92,39.16,38.78,38.92,521000.0,34.396,34.6081,34.2722,34.396,521000.0
2009-01-28 09:30:00,39.67,41.0,39.67,40.53,485900.0,35.0588,36.2342,35.0588,35.8188,485900.0
2009-01-28 10:00:00,40.53,40.8,40.42,40.51,203100.0,35.8188,36.0574,35.7216,35.8011,203100.0
2009-01-28 10:30:00,40.51,41.65,40.46,41.65,306000.0,35.8011,36.8086,35.7569,36.8086,306000.0
2009-01-28 11:00:00,41.65,41.92,41.32,41.54,217200.0,36.8086,37.0472,36.517,36.7114,217200.0
2009-01-28 11:30:00,41.53,41.96,41.47,41.91,156800.0,36.7026,37.0826,36.6495,37.0384,156800.0
2009-01-28 12:00:00,41.93,42.06,41.87,41.93,192200.0,37.0561,37.171,37.0031,37.0561,192200.0
2009-01-28 12:30:00,41.95,42.13,41.69,42.04,119600.0,37.0738,37.2328,36.844,37.1533,119600.0
2009-01-28 13:00:00,42.02,42.25,41.94,42.22,135000.0,37.1356,37.3389,37.0649,37.3124,135000.0
2009-01-28 13:30:00,42.21,42.28,41.76,41.82,191800.0,37.3035,37.3654,36.9058,36.9589,191800.0
2009-01-28 14:00:00,41.82,42.0,41.65,41.82,294500.0,36.9589,37.1179,36.8086,36.9589,294500.0
2009-01-28 14:30:00,41.84,42.22,41.73,42.2,264800.0,36.9765,37.3124,36.8793,37.2947,264800.0
2009-01-28 15:00:00,42.2,42.23,41.53,41.67,353900.0,37.2947,37.3212,36.7026,36.8263,353900.0
2009-01-28 15:30:00,41.68,41.74,41.23,41.35,632900.0,36.8351,36.8882,36.4374,36.5435,632900.0
2009-01-29 09:30:00,41.14,41.19,39.69,39.78,441600.0,36.3579,36.4021,35.0765,35.156,441600.0
2009-01-29 10:00:00,39.79,39.91,39.14,39.8,534600.0,35.1648,35.2709,34.5904,35.1737,534600.0
2009-01-29 10:30:00,39.78,40.41,39.7,40.31,219900.0,35.156,35.7128,35.0853,35.6244,219900.0
2009-01-29 11:00:00,40.29,40.51,40.04,40.05,158600.0,35.6067,35.8011,35.3858,35.3946,158600.0
2009-01-29 11:30:00,40.04,40.05,39.78,39.98,188800.0,35.3858,35.3946,35.156,35.3327,188800.0
2009-01-29 12:00:00,39.98,40.07,39.94,39.96,189200.0,35.3327,35.4123,35.2974,35.3151,189200.0
2009-01-29 12:30:00,39.95,40.44,39.95,40.27,239800.0,35.3062,35.7393,35.3062,35.589,239800.0
2009-01-29 13:00:00,40.26,40.27,39.79,39.83,170300.0,35.5802,35.589,35.1648,35.2002,170300.0
2009-01-29 13:30:00,39.82,39.84,39.22,39.29,338400.0,35.1913,35.209,34.6611,34.7229,338400.0
2009-01-29 14:00:00,39.28,39.82,39.24,39.75,186400.0,34.7141,35.1913,34.6788,35.1295,186400.0
2009-01-29 14:30:00,39.75,39.88,39.66,39.76,108100.0,35.1295,35.2444,35.0499,35.1383,108100.0
2009-01-29 15:00:00,39.79,40.01,39.72,39.77,198300.0,35.1648,35.3593,35.103,35.1472,198300.0
2009-01-29 15:30:00,39.78,39.78,39.43,39.61,369400.0,35.156,35.156,34.8467,35.0058,369400.0
2009-01-30 09:30:00,39.94,40.01,38.79,38.9,152800.0,35.2974,35.3593,34.2811,34.3783,152800.0
2009-01-30 10:00:00,38.91,39.07,38.34,38.38,155200.0,34.3871,34.5285,33.8834,33.9187,155200.0
2009-01-30 10:30:00,38.34,38.49,38.12,38.47,120500.0,33.8834,34.0159,33.6889,33.9983,120500.0
2009-01-30 11:00:00,38.45,38.65,38.07,38.13,147400.0,33.9806,34.1573,33.6448,33.6978,147400.0
2009-01-30 11:30:00,38.12,38.39,38.06,38.16,153100.0,33.6889,33.9276,33.6359,33.7243,153100.0
2009-01-30 12:00:00,38.15,38.29,37.95,38.16,145900.0,33.7155,33.8392,33.5387,33.7243,145900.0
2009-01-30 12:30:00,38.16,38.27,38.03,38.23,103900.0,33.7243,33.8215,33.6094,33.7862,103900.0
2009-01-30 13:00:00,38.23,38.32,37.84,37.95,170100.0,33.7862,33.8657,33.4415,33.5387,170100.0
2009-01-30 13:30:00,37.92,38.04,37.59,37.94,236500.0,33.5122,33.6182,33.2206,33.5299,236500.0
2009-01-30 14:00:00,37.94,38.16,37.9,38.01,204100.0,33.5299,33.7243,33.4945,33.5917,204100.0
2009-01-30 14:30:00,38.0,38.12,37.88,38.06,245200.0,33.5829,33.6889,33.4768,33.6359,245200.0
2009-01-30 15:00:00,38.05,38.15,37.68,37.68,357900.0,33.6271,33.7155,33.3001,33.3001,357900.0
2009-01-30 15:30:00,37.71,38.13,37.6,37.8,656500.0,33.3266,33.6978,33.2294,33.4061,656500.0
2009-02-02 09:30:00,36.71,40.72,36.06,39.56,1452400.0,32.4428,35.9867,31.8684,34.9616,1452400.0
2009-02-02 10:00:00,39.56,40.11,39.06,39.72,728000.0,34.9616,35.4476,34.5197,35.103,728000.0
2009-02-02 10:30:00,39.73,40.95,39.57,40.8,570000.0,35.1118,36.19,34.9704,36.0574,570000.0
2009-02-02 11:00:00,40.8,41.19,40.65,40.96,607400.0,36.0574,36.4021,35.9249,36.1988,607400.0
2009-02-02 11:30:00,40.98,41.55,40.9,41.35,487600.0,36.2165,36.7202,36.1458,36.5435,487600.0
2009-02-02 12:00:00,41.35,41.5,40.94,41.05,542500.0,36.5435,36.6761,36.1812,36.2784,542500.0
2009-02-02 12:30:00,41.05,41.35,40.96,41.3,306300.0,36.2784,36.5435,36.1988,36.4993,306300.0
2009-02-02 13:00:00,41.31,41.4,40.95,40.95,424600.0,36.5081,36.5877,36.19,36.19,424600.0
2009-02-02 13:30:00,40.95,41.0,40.12,40.16,482100.0,36.19,36.2342,35.4565,35.4918,482100.0
2009-02-02 14:00:00,40.2,40.68,40.08,40.63,433800.0,35.5272,35.9514,35.4211,35.9072,433800.0
2009-02-02 14:30:00,40.64,40.78,40.33,40.34,298700.0,35.916,36.0398,35.6421,35.6509,298700.0
2009-02-02 15:00:00,40.3,40.6,40.14,40.29,407100.0,35.6155,35.8807,35.4741,35.6067,407100.0
2009-02-02 15:30:00,40.29,40.56,39.81,40.02,507800.0,35.6067,35.8453,35.1825,35.3681,507800.0
2009-02-03 09:30:00,40.45,40.78,39.92,40.09,497700.0,35.7481,36.0398,35.2797,35.43,497700.0
2009-02-03 10:00:00,40.1,40.74,40.08,40.48,324800.0,35.4388,36.0044,35.4211,35.7746,324800.0
2009-02-03 10:30:00,40.48,41.27,40.43,41.07,249600.0,35.7746,36.4728,35.7304,36.296,249600.0
2009-02-03 11:00:00,41.07,41.84,40.96,41.63,268200.0,36.296,36.9765,36.1988,36.7909,268200.0
2009-02-03 11:30:00,41.62,42.13,41.44,41.67,261500.0,36.7821,37.2328,36.623,36.8263,261500.0
2009-02-03 12:00:00,41.68,42.07,41.5,42.04,163400.0,36.8351,37.1798,36.6761,37.1533,163400.0
2009-02-03 12:30:00,42.03,42.5,42.01,42.32,224100.0,37.1445,37.5598,37.1268,37.4007,224100.0
2009-02-03 13:00:00,42.32,42.5,42.12,42.17,147400.0,37.4007,37.5598,37.224,37.2682,147400.0
2009-02-03 13:30:00,42.18,42.76,42.12,42.68,199700.0,37.277,37.7896,37.224,37.7189,199700.0
2009-02-03 14:00:00,42.69,43.08,42.51,42.52,311000.0,37.7277,38.0724,37.5687,37.5775,311000.0
2009-02-03 14:30:00,42.53,42.64,42.23,42.4,340200.0,37.5863,37.6835,37.3212,37.4714,340200.0
2009-02-03 15:00:00,42.4,42.76,42.07,42.73,433300.0,37.4714,37.7896,37.1798,37.7631,433300.0
2009-02-03 15:30:00,42.75,43.23,42.54,42.54,857600.0,37.7808,38.205,37.5952,37.5952,857600.0
2009-02-04 09:30:00,42.56,43.02,42.0,42.37,325100.0,37.6128,38.0194,37.1179,37.4449,325100.0
2009-02-04 10:00:00,42.38,42.54,42.12,42.28,308700.0,37.4538,37.5952,37.224,37.3654,308700.0
2009-02-04 10:30:00,42.26,42.61,42.22,42.57,589600.0,37.3477,37.657,37.3124,37.6217,589600.0
2009-02-04 11:00:00,42.56,42.58,42.12,42.12,162700.0,37.6128,37.6305,37.224,37.224,162700.0
2009-02-04 11:30:00,42.13,42.41,42.09,42.37,177900.0,37.2328,37.4803,37.1975,37.4449,177900.0
2009-02-04 12:00:00,42.39,42.6,42.36,42.45,101300.0,37.4626,37.6482,37.4361,37.5156,101300.0
2009-02-04 12:30:00,42.45,42.62,42.44,42.51,43800.0,37.5156,37.6659,37.5068,37.5687,43800.0
2009-02-04 13:00:00,42.51,42.67,42.38,42.67,89800.0,37.5687,37.7101,37.4538,37.7101,89800.0
2009-02-04 13:30:00,42.66,42.7,41.96,42.02,309700.0,37.7012,37.7366,37.0826,37.1356,309700.0
2009-02-04 14:00:00,42.01,42.02,41.56,41.66,243300.0,37.1268,37.1356,36.7291,36.8175,243300.0
2009-02-04 14:30:00,41.69,41.69,41.25,41.59,299200.0,36.844,36.844,36.4551,36.7556,299200.0
2009-02-04 15:00:00,41.6,41.71,41.25,41.71,268300.0,36.7644,36.8616,36.4551,36.8616,268300.0
2009-02-04 15:30:00,41.69,42.04,41.66,41.88,550300.0,36.844,37.1533,36.8175,37.0119,550300.0
2009-02-05 09:30:00,41.99,43.14,41.99,42.97,196500.0,37.1091,38.1254,37.1091,37.9752,196500.0
2009-02-05 10:00:00,42.98,43.67,42.9,43.64,185000.0,37.984,38.5938,37.9133,38.5673,185000.0
2009-02-05 10:30:00,43.65,44.16,43.43,43.8,405200.0,38.5761,39.0269,38.3817,38.7087,405200.0
2009-02-05 11:00:00,43.79,44.4,43.68,44.31,268100.0,38.6999,39.239,38.6027,39.1594,268100.0
2009-02-05 11:30:00,44.32,44.48,44.04,44.25,186900.0,39.1683,39.3097,38.9208,39.1064,186900.0
2009-02-05 12:00:00,44.27,44.33,43.9,43.9,230500.0,39.1241,39.1771,38.7971,38.7971,230500.0
2009-02-05 12:30:00,43.9,44.36,43.78,44.31,206400.0,38.7971,39.2036,38.691,39.1594,206400.0
2009-02-05 13:00:00,44.32,44.41,44.0,44.07,143500.0,39.1683,39.2478,38.8855,38.9473,143500.0
2009-02-05 13:30:00,44.08,44.33,44.06,44.24,152700.0,38.9562,39.1771,38.9385,39.0976,152700.0
2009-02-05 14:00:00,44.25,44.54,44.15,44.53,190500.0,39.1064,39.3627,39.018,39.3539,190500.0
2009-02-05 14:30:00,44.53,44.74,44.21,44.28,271400.0,39.3539,39.5394,39.0711,39.1329,271400.0
2009-02-05 15:00:00,44.25,44.57,44.16,44.52,311700.0,39.1064,39.3892,39.0269,39.345,311700.0
2009-02-05 15:30:00,44.53,44.76,44.48,44.64,674000.0,39.3539,39.5571,39.3097,39.4511,674000.0
2009-02-06 09:30:00,44.24,45.47,44.17,45.14,360900.0,39.0976,40.1846,39.0357,39.8929,360900.0
2009-02-06 10:00:00,45.14,45.27,44.52,44.6,217900.0,39.8929,40.0078,39.345,39.4157,217900.0
2009-02-06 10:30:00,44.56,44.72,44.48,44.53,198600.0,39.3804,39.5218,39.3097,39.3539,198600.0
2009-02-06 11:00:00,44.54,44.79,44.53,44.78,154900.0,39.3627,39.5836,39.3539,39.5748,154900.0
2009-02-06 11:30:00,44.78,45.08,44.77,44.85,167900.0,39.5748,39.8399,39.566,39.6367,167900.0
2009-02-06 12:00:00,44.86,45.01,44.69,44.8,155300.0,39.6455,39.7781,39.4953,39.5925,155300.0
2009-02-06 12:30:00,44.8,44.92,44.54,44.66,173300.0,39.5925,39.6985,39.3627,39.4687,173300.0
2009-02-06 13:00:00,44.64,44.95,44.56,44.87,141200.0,39.4511,39.725,39.3804,39.6543,141200.0
2009-02-06 13:30:00,44.88,45.13,44.87,45.11,211300.0,39.6632,39.8841,39.6543,39.8664,211300.0
2009-02-06 14:00:00,45.11,45.15,44.63,44.82,166000.0,39.8664,39.9018,39.4422,39.6101,166000.0
2009-02-06 14:30:00,44.82,44.92,44.66,44.74,115300.0,39.6101,39.6985,39.4687,39.5394,115300.0
2009-02-06 15:00:00,44.75,44.77,44.32,44.41,340300.0,39.5483,39.566,39.1683,39.2478,340300.0
2009-02-06 15:30:00,44.41,44.6,44.41,44.45,457900.0,39.2478,39.4157,39.2478,39.2832,457900.0
2009-02-09 09:30:00,44.35,45.02,44.35,44.83,229800.0,39.1948,39.7869,39.1948,39.619,229800.0
2009-02-09 10:00:00,44.81,45.02,44.6,45.0,182500.0,39.6013,39.7869,39.4157,39.7692,182500.0
2009-02-09 10:30:00,45.0,45.89,44.95,45.73,232900.0,39.7692,40.5558,39.725,40.4144,232900.0
2009-02-09 11:00:00,45.72,45.74,45.41,45.63,188000.0,40.4055,40.4232,40.1316,40.326,188000.0
2009-02-09 11:30:00,45.61,45.71,45.29,45.68,131700.0,40.3083,40.3967,40.0255,40.3702,131700.0
2009-02-09 12:00:00,45.68,45.83,45.52,45.83,96300.0,40.3702,40.5027,40.2288,40.5027,96300.0
2009-02-09 12:30:00,45.84,46.0,45.74,45.88,155400.0,40.5116,40.653,40.4232,40.5469,155400.0
2009-02-09 13:00:00,45.89,45.97,45.73,45.73,105700.0,40.5558,40.6265,40.4144,40.4144,105700.0
2009-02-09 13:30:00,45.71,45.76,45.33,45.53,135700.0,40.3967,40.4409,40.0609,40.2376,135700.0
2009-02-09 14:00:00,45.55,45.92,45.52,45.59,188200.0,40.2553,40.5823,40.2288,40.2906,188200.0
2009-02-09 14:30:00,45.61,45.83,45.42,45.56,178500.0,40.3083,40.5027,40.1404,40.2641,178500.0
2009-02-09 15:00:00,45.57,45.92,45.47,45.89,202700.0,40.273,40.5823,40.1846,40.5558,202700.0
2009-02-09 15:30:00,45.89,45.98,45.62,45.81,407700.0,40.5558,40.6353,40.3172,40.4851,407700.0
2009-02-10 09:30:00,45.59,46.01,44.94,45.07,249900.0,40.2906,40.6618,39.7162,39.8311,249900.0
2009-02-10 10:00:00,45.06,45.3,44.5,44.53,336500.0,39.8222,40.0343,39.3273,39.3539,336500.0
2009-02-10 10:30:00,44.55,44.89,44.41,44.83,185600.0,39.3715,39.672,39.2478,39.619,185600.0
2009-02-10 11:00:00,44.84,45.17,44.47,44.58,308900.0,39.6278,39.9195,39.3008,39.398,308900.0
2009-02-10 11:30:00,44.57,44.6,43.61,44.59,309000.0,39.3892,39.4157,38.5408,39.4069,309000.0
2009-02-10 12:00:00,44.59,44.66,43.98,44.13,145700.0,39.4069,39.4687,38.8678,39.0004,145700.0
2009-02-10 12:30:00,44.11,44.69,44.05,44.5,86500.0,38.9827,39.4953,38.9296,39.3273,86500.0
2009-02-10 13:00:00,44.51,44.54,43.74,43.88,114600.0,39.3362,39.3627,38.6557,38.7794,114600.0
2009-02-10 13:30:00,43.85,44.09,43.78,43.87,149000.0,38.7529,38.965,38.691,38.7706,149000.0
2009-02-10 14:00:00,43.85,44.0,43.71,43.76,164200.0,38.7529,38.8855,38.6292,38.6734,164200.0
2009-02-10 14:30:00,43.75,43.93,43.64,43.68,156200.0,38.6645,38.8236,38.5673,38.6027,156200.0
2009-02-10 15:00:00,43.68,43.93,43.49,43.64,234400.0,38.6027,38.8236,38.4347,38.5673,234400.0
2009-02-10 15:30:00,43.63,43.71,43.39,43.61,597500.0,38.5585,38.6292,38.3464,38.5408,597500.0
2009-02-11 09:30:00,43.16,44.22,42.99,43.8,184800.0,38.1431,39.0799,37.9929,38.7087,184800.0
2009-02-11 10:00:00,43.81,43.81,43.1,43.21,234100.0,38.7175,38.7175,38.0901,38.1873,234100.0
2009-02-11 10:30:00,43.2,43.2,42.55,42.92,311100.0,38.1785,38.1785,37.604,37.931,311100.0
2009-02-11 11:00:00,42.91,42.97,42.78,42.88,200800.0,37.9222,37.9752,37.8073,37.8956,200800.0
2009-02-11 11:30:00,42.88,42.97,42.72,42.84,106700.0,37.8956,37.9752,37.7542,37.8603,106700.0
2009-02-11 12:00:00,42.84,43.02,42.67,42.69,110700.0,37.8603,38.0194,37.7101,37.7277,110700.0
2009-02-11 12:30:00,42.69,42.88,42.57,42.76,136800.0,37.7277,37.8956,37.6217,37.7896,136800.0
2009-02-11 13:00:00,42.76,42.85,42.65,42.82,93700.0,37.7896,37.8691,37.6924,37.8426,93700.0
2009-02-11 13:30:00,42.82,42.83,42.46,42.64,161900.0,37.8426,37.8515,37.5245,37.6835,161900.0
2009-02-11 14:00:00,42.64,42.95,42.59,42.9,147900.0,37.6835,37.9575,37.6394,37.9133,147900.0
2009-02-11 14:30:00,42.89,43.35,42.82,43.28,167100.0,37.9045,38.311,37.8426,38.2492,167100.0
2009-02-11 15:00:00,43.29,43.55,43.12,43.49,230300.0,38.258,38.4878,38.1078,38.4347,230300.0
2009-02-11 15:30:00,43.49,43.53,43.29,43.48,370600.0,38.4347,38.4701,38.258,38.4259,370600.0
2009-02-12 09:30:00,42.99,43.34,41.92,42.96,201300.0,37.9929,38.3022,37.0472,37.9664,201300.0
2009-02-12 10:00:00,42.94,43.15,42.7,42.95,147300.0,37.9487,38.1343,37.7366,37.9575,147300.0
2009-02-12 10:30:00,42.95,43.71,42.93,43.3,209400.0,37.9575,38.6292,37.9398,38.2668,209400.0
2009-02-12 11:00:00,43.3,43.56,43.2,43.23,117400.0,38.2668,38.4966,38.1785,38.205,117400.0
2009-02-12 11:30:00,43.24,43.5,43.24,43.4,102600.0,38.2138,38.4436,38.2138,38.3552,102600.0
2009-02-12 12:00:00,43.41,44.04,43.4,44.01,140900.0,38.364,38.9208,38.3552,38.8943,140900.0
2009-02-12 12:30:00,44.0,44.07,43.79,43.8,98700.0,38.8855,38.9473,38.6999,38.7087,98700.0
2009-02-12 13:00:00,43.79,43.79,43.34,43.43,90900.0,38.6999,38.6999,38.3022,38.3817,90900.0
2009-02-12 13:30:00,43.42,43.47,43.05,43.2,100000.0,38.3729,38.4171,38.0459,38.1785,100000.0
2009-02-12 14:00:00,43.21,43.39,42.99,43.11,152200.0,38.1873,38.3464,37.9929,38.0989,152200.0
2009-02-12 14:30:00,43.09,43.17,42.59,42.67,158500.0,38.0812,38.1519,37.6394,37.7101,158500.0
2009-02-12 15:00:00,42.67,43.49,42.46,43.48,232300.0,37.7101,38.4347,37.5245,38.4259,232300.0
2009-02-12 15:30:00,43.48,43.92,43.32,43.82,429300.0,38.4259,38.8148,38.2845,38.7264,429300.0
2009-02-13 09:30:00,43.75,43.99,42.65,42.86,219600.0,38.6645,38.8766,37.6924,37.878,219600.0
2009-02-13 10:00:00,42.86,42.88,42.43,42.83,137900.0,37.878,37.8956,37.498,37.8515,137900.0
2009-02-13 10:30:00,42.82,42.98,42.77,42.93,226900.0,37.8426,37.984,37.7984,37.9398,226900.0
2009-02-13 11:00:00,42.94,42.97,42.67,42.75,109800.0,37.9487,37.9752,37.7101,37.7808,109800.0
2009-02-13 11:30:00,42.74,42.92,42.61,42.61,79800.0,37.7719,37.931,37.657,37.657,79800.0
2009-02-13 12:00:00,42.61,42.81,42.57,42.65,99100.0,37.657,37.8338,37.6217,37.6924,99100.0
2009-02-13 12:30:00,42.67,42.79,42.45,42.49,161700.0,37.7101,37.8161,37.5156,37.551,161700.0
2009-02-13 13:00:00,42.48,42.81,42.39,42.8,139700.0,37.5421,37.8338,37.4626,37.8249,139700.0
2009-02-13 13:30:00,42.8,43.01,42.61,42.9,113600.0,37.8249,38.0105,37.657,37.9133,113600.0
2009-02-13 14:00:00,42.9,42.99,42.8,42.88,180700.0,37.9133,37.9929,37.8249,37.8956,180700.0
2009-02-13 14:30:00,42.88,42.95,42.7,42.92,151500.0,37.8956,37.9575,37.7366,37.931,151500.0
2009-02-13 15:00:00,42.93,42.95,42.61,42.84,123200.0,37.9398,37.9575,37.657,37.8603,123200.0
2009-02-13 15:30:00,42.86,43.05,42.67,42.7,335500.0,37.878,38.0459,37.7101,37.7366,335500.0
2009-02-17 09:30:00,41.54,41.77,40.75,41.18,320500.0,36.7114,36.9147,36.0132,36.3933,320500.0
2009-02-17 10:00:00,41.17,41.76,41.11,41.57,175300.0,36.3844,36.9058,36.3314,36.7379,175300.0
2009-02-17 10:30:00,41.58,41.83,41.41,41.65,162100.0,36.7468,36.9677,36.5965,36.8086,162100.0
2009-02-17 11:00:00,41.66,42.08,41.48,41.9,146400.0,36.8175,37.1886,36.6584,37.0296,146400.0
2009-02-17 11:30:00,41.88,41.88,41.59,41.71,120900.0,37.0119,37.0119,36.7556,36.8616,120900.0
2009-02-17 12:00:00,41.7,41.9,41.51,41.75,103400.0,36.8528,37.0296,36.6849,36.897,103400.0
2009-02-17 12:30:00,41.75,42.05,41.75,41.91,89300.0,36.897,37.1621,36.897,37.0384,89300.0
2009-02-17 13:00:00,41.9,41.93,41.62,41.79,84800.0,37.0296,37.0561,36.7821,36.9324,84800.0
2009-02-17 13:30:00,41.78,42.13,41.61,41.99,128100.0,36.9235,37.2328,36.7733,37.1091,128100.0
2009-02-17 14:00:00,41.99,42.07,41.8,41.82,146000.0,37.1091,37.1798,36.9412,36.9589,146000.0
2009-02-17 14:30:00,41.84,42.15,41.81,41.94,146600.0,36.9765,37.2505,36.95,37.0649,146600.0
2009-02-17 15:00:00,41.93,42.08,41.74,41.9,132900.0,37.0561,37.1886,36.8882,37.0296,132900.0
2009-02-17 15:30:00,41.92,42.5,41.92,42.01,340000.0,37.0472,37.5598,37.0472,37.1268,340000.0
2009-02-18 09:30:00,42.09,42.42,40.8,40.92,303900.0,37.1975,37.4891,36.0574,36.1635,303900.0
2009-02-18 10:00:00,40.92,41.09,40.44,40.55,445600.0,36.1635,36.3137,35.7393,35.8365,445600.0
2009-02-18 10:30:00,40.57,40.64,40.26,40.57,197500.0,35.8542,35.916,35.5802,35.8542,197500.0
2009-02-18 11:00:00,40.58,41.4,40.44,41.38,182000.0,35.863,36.5877,35.7393,36.57,182000.0
2009-02-18 11:30:00,41.39,41.76,41.18,41.38,188400.0,36.5788,36.9058,36.3933,36.57,188400.0
2009-02-18 12:00:00,41.34,41.76,41.31,41.49,86700.0,36.5347,36.9058,36.5081,36.6672,86700.0
2009-02-18 12:30:00,41.5,41.69,41.35,41.69,72700.0,36.6761,36.844,36.5435,36.844,72700.0
2009-02-18 13:00:00,41.67,41.77,41.37,41.6,63500.0,36.8263,36.9147,36.5612,36.7644,63500.0
2009-02-18 13:30:00,41.62,41.69,41.29,41.53,110700.0,36.7821,36.844,36.4905,36.7026,110700.0
2009-02-18 14:00:00,41.55,41.63,41.27,41.59,109000.0,36.7202,36.7909,36.4728,36.7556,109000.0
2009-02-18 14:30:00,41.57,41.9,41.52,41.9,97100.0,36.7379,37.0296,36.6937,37.0296,97100.0
2009-02-18 15:00:00,41.91,41.92,41.56,41.6,188800.0,37.0384,37.0472,36.7291,36.7644,188800.0
2009-02-18 15:30:00,41.62,41.85,41.54,41.66,216700.0,36.7821,36.9854,36.7114,36.8175,216700.0
2009-02-19 09:30:00,41.87,42.94,41.87,42.38,239500.0,37.0031,37.9487,37.0031,37.4538,239500.0
2009-02-19 10:00:00,42.37,42.56,42.21,42.32,120000.0,37.4449,37.6128,37.3035,37.4007,120000.0
2009-02-19 10:30:00,42.32,42.5,42.09,42.15,113100.0,37.4007,37.5598,37.1975,37.2505,113100.0
2009-02-19 11:00:00,42.17,42.46,42.08,42.15,96700.0,37.2682,37.5245,37.1886,37.2505,96700.0
2009-02-19 11:30:00,42.15,42.24,41.71,41.75,111600.0,37.2505,37.33,36.8616,36.897,111600.0
2009-02-19 12:00:00,41.75,41.78,41.47,41.48,85100.0,36.897,36.9235,36.6495,36.6584,85100.0
2009-02-19 12:30:00,41.47,41.5,41.32,41.39,102300.0,36.6495,36.6761,36.517,36.5788,102300.0
2009-02-19 13:00:00,41.4,41.89,41.4,41.85,85800.0,36.5877,37.0207,36.5877,36.9854,85800.0
2009-02-19 13:30:00,41.84,41.85,41.59,41.72,69700.0,36.9765,36.9854,36.7556,36.8705,69700.0
2009-02-19 14:00:00,41.74,41.78,41.44,41.52,130500.0,36.8882,36.9235,36.623,36.6937,130500.0
2009-02-19 14:30:00,41.5,41.51,41.21,41.28,199700.0,36.6761,36.6849,36.4198,36.4816,199700.0
2009-02-19 15:00:00,41.27,41.31,40.84,40.97,386800.0,36.4728,36.5081,36.0928,36.2077,386800.0
2009-02-19 15:30:00,40.97,41.16,40.72,40.87,551600.0,36.2077,36.3756,35.9867,36.1193,551600.0
2009-02-20 09:30:00,40.89,40.9,39.36,40.43,400800.0,36.137,36.1458,34.7848,35.7304,400800.0
2009-02-20 10:00:00,40.43,40.8,40.4,40.62,242200.0,35.7304,36.0574,35.7039,35.8984,242200.0
2009-02-20 10:30:00,40.6,40.6,40.03,40.25,126800.0,35.8807,35.8807,35.3769,35.5714,126800.0
2009-02-20 11:00:00,40.26,40.33,39.73,39.86,229400.0,35.5802,35.6421,35.1118,35.2267,229400.0
2009-02-20 11:30:00,39.86,39.9,39.55,39.69,168800.0,35.2267,35.262,34.9527,35.0765,168800.0
2009-02-20 12:00:00,39.7,40.0,39.7,39.94,97600.0,35.0853,35.3504,35.0853,35.2974,97600.0
2009-02-20 12:30:00,39.93,40.09,39.61,39.72,125300.0,35.2886,35.43,35.0058,35.103,125300.0
2009-02-20 13:00:00,39.71,39.85,39.47,39.77,134100.0,35.0941,35.2179,34.882,35.1472,134100.0
2009-02-20 13:30:00,39.79,40.19,39.72,40.15,136500.0,35.1648,35.5183,35.103,35.483,136500.0
2009-02-20 14:00:00,40.16,40.73,40.01,40.38,184400.0,35.4918,35.9956,35.3593,35.6862,184400.0
2009-02-20 14:30:00,40.37,41.02,40.28,40.67,243700.0,35.6774,36.2519,35.5979,35.9425,243700.0
2009-02-20 15:00:00,40.66,40.67,40.05,40.15,227600.0,35.9337,35.9425,35.3946,35.483,227600.0
2009-02-20 15:30:00,40.15,40.6,40.04,40.54,291900.0,35.483,35.8807,35.3858,35.8276,291900.0
2009-02-23 09:30:00,36.74,36.86,32.89,33.11,2297900.0,32.4694,32.5754,29.0669,29.2613,2297900.0
2009-02-23 10:00:00,33.09,33.25,32.56,32.78,1472100.0,29.2436,29.385,28.7752,28.9697,1472100.0
2009-02-23 10:30:00,32.78,32.89,31.75,31.84,1325800.0,28.9697,29.0669,28.0594,28.1389,1325800.0
2009-02-23 11:00:00,31.85,31.87,30.73,31.06,1234100.0,28.1478,28.1654,27.158,27.4496,1234100.0
2009-02-23 11:30:00,31.06,31.6,30.57,31.42,1485400.0,27.4496,27.9268,27.0166,27.7678,1485400.0
2009-02-23 12:00:00,31.4,31.5,30.86,30.95,859600.0,27.7501,27.8385,27.2728,27.3524,859600.0
2009-02-23 12:30:00,30.95,31.05,30.19,30.37,948500.0,27.3524,27.4408,26.6807,26.8398,948500.0
2009-02-23 13:00:00,30.39,31.59,30.19,31.52,842100.0,26.8575,27.918,26.6807,27.8561,842100.0
2009-02-23 13:30:00,31.53,32.11,31.35,31.7,835600.0,27.865,28.3775,27.7059,28.0152,835600.0
2009-02-23 14:00:00,31.72,31.91,31.49,31.64,412300.0,28.0329,28.2008,27.8296,27.9622,412300.0
2009-02-23 14:30:00,31.65,31.72,30.43,30.5,717800.0,27.971,28.0329,26.8928,26.9547,717800.0
2009-02-23 15:00:00,30.5,31.47,30.42,31.43,824300.0,26.9547,27.8119,26.884,27.7766,824300.0
2009-02-23 15:30:00,31.43,31.46,30.76,30.85,992600.0,27.7766,27.8031,27.1845,27.264,992600.0
2009-02-24 09:30:00,30.97,32.23,30.3,31.86,1009300.0,27.3701,28.4836,26.7779,28.1566,1009300.0
2009-02-24 10:00:00,31.85,31.85,30.84,31.4,582100.0,28.1478,28.1478,27.2552,27.7501,582100.0
2009-02-24 10:30:00,31.4,31.79,31.12,31.46,347100.0,27.7501,28.0947,27.5026,27.8031,347100.0
2009-02-24 11:00:00,31.47,31.55,31.22,31.32,287300.0,27.8119,27.8826,27.591,27.6794,287300.0
2009-02-24 11:30:00,31.33,31.44,31.16,31.36,195200.0,27.6882,27.7854,27.538,27.7147,195200.0
2009-02-24 12:00:00,31.37,31.44,30.8,31.01,225900.0,27.7236,27.7854,27.2198,27.4054,225900.0
2009-02-24 12:30:00,31.01,31.23,30.98,31.18,194200.0,27.4054,27.5998,27.3789,27.5557,194200.0
2009-02-24 13:00:00,31.17,31.28,30.92,31.24,258600.0,27.5468,27.644,27.3259,27.6087,258600.0
2009-02-24 13:30:00,31.22,31.34,30.94,30.98,213300.0,27.591,27.6971,27.3435,27.3789,213300.0
2009-02-24 14:00:00,30.97,31.39,30.91,31.22,284700.0,27.3701,27.7412,27.317,27.591,284700.0
2009-02-24 14:30:00,31.21,31.53,31.13,31.38,246100.0,27.5822,27.865,27.5115,27.7324,246100.0
2009-02-24 15:00:00,31.38,31.55,31.32,31.33,328000.0,27.7324,27.8826,27.6794,27.6882,328000.0
2009-02-24 15:30:00,31.33,31.6,31.21,31.3,664900.0,27.6882,27.9268,27.5822,27.6617,664900.0
2009-02-25 09:30:00,31.34,31.5,30.31,30.79,433600.0,27.6971,27.8385,26.7868,27.211,433600.0
2009-02-25 10:00:00,30.79,30.8,30.05,30.66,503800.0,27.211,27.2198,26.557,27.0961,503800.0
2009-02-25 10:30:00,30.66,30.73,30.09,30.19,232800.0,27.0961,27.158,26.5924,26.6807,232800.0
2009-02-25 11:00:00,30.22,30.55,30.07,30.54,339800.0,26.7072,26.9989,26.5747,26.99,339800.0
2009-02-25 11:30:00,30.56,30.57,29.73,29.84,498800.0,27.0077,27.0166,26.2742,26.3714,498800.0
2009-02-25 12:00:00,29.84,30.07,29.45,29.73,359700.0,26.3714,26.5747,26.0267,26.2742,359700.0
2009-02-25 12:30:00,29.72,29.75,29.41,29.54,272100.0,26.2654,26.2919,25.9914,26.1063,272100.0
2009-02-25 13:00:00,29.52,29.67,29.37,29.52,187400.0,26.0886,26.2212,25.956,26.0886,187400.0
2009-02-25 13:30:00,29.52,29.98,29.46,29.93,336800.0,26.0886,26.4951,26.0356,26.451,336800.0
2009-02-25 14:00:00,29.91,29.96,29.43,29.61,370200.0,26.4333,26.4775,26.0091,26.1681,370200.0
2009-02-25 14:30:00,29.61,29.62,29.26,29.3,454400.0,26.1681,26.177,25.8588,25.8942,454400.0
2009-02-25 15:00:00,29.31,29.86,29.21,29.65,553300.0,25.903,26.3891,25.8146,26.2035,553300.0
2009-02-25 15:30:00,29.65,29.71,29.3,29.36,908900.0,26.2035,26.2565,25.8942,25.9472,908900.0
2009-02-26 09:30:00,28.86,28.86,26.22,26.29,1969900.0,25.5053,25.5053,23.1722,23.2341,1969900.0
2009-02-26 10:00:00,26.29,26.64,25.38,25.69,1536400.0,23.2341,23.5434,22.4298,22.7038,1536400.0
2009-02-26 10:30:00,25.68,26.15,25.53,26.13,1182400.0,22.695,23.1103,22.5624,23.0927,1182400.0
2009-02-26 11:00:00,26.12,26.28,25.56,25.69,597700.0,23.0838,23.2252,22.5889,22.7038,597700.0
2009-02-26 11:30:00,25.69,25.7,25.37,25.52,493800.0,22.7038,22.7126,22.421,22.5536,493800.0
2009-02-26 12:00:00,25.52,25.71,25.24,25.32,443900.0,22.5536,22.7215,22.3061,22.3768,443900.0
2009-02-26 12:30:00,25.32,25.45,25.17,25.25,311500.0,22.3768,22.4917,22.2443,22.315,311500.0
2009-02-26 13:00:00,25.25,25.76,24.95,25.16,465500.0,22.315,22.7657,22.0498,22.2354,465500.0
2009-02-26 13:30:00,25.16,25.25,24.88,24.97,526500.0,22.2354,22.315,21.988,22.0675,526500.0
2009-02-26 14:00:00,24.97,25.06,24.44,24.51,663600.0,22.0675,22.147,21.5991,21.661,663600.0
2009-02-26 14:30:00,24.53,24.53,23.04,23.48,1771200.0,21.6786,21.6786,20.3618,20.7507,1771200.0
2009-02-26 15:00:00,23.49,24.22,23.4,24.04,1600100.0,20.7595,21.4047,20.68,21.2456,1600100.0
2009-02-26 15:30:00,24.03,24.08,23.52,23.64,2488900.0,21.2368,21.281,20.786,20.8921,2488900.0
2009-02-27 09:30:00,23.67,25.1,22.65,24.79,2106100.0,20.9186,22.1824,20.0172,21.9084,2106100.0
2009-02-27 10:00:00,24.78,24.79,23.98,24.69,1092100.0,21.8996,21.9084,21.1926,21.82,1092100.0
2009-02-27 10:30:00,24.69,25.5,24.69,25.07,809600.0,21.82,22.5359,21.82,22.1559,809600.0
2009-02-27 11:00:00,25.07,25.08,24.63,24.7,394300.0,22.1559,22.1647,21.767,21.8289,394300.0
2009-02-27 11:30:00,24.7,24.85,24.48,24.69,310500.0,21.8289,21.9614,21.6345,21.82,310500.0
2009-02-27 12:00:00,24.68,24.85,24.52,24.56,197600.0,21.8112,21.9614,21.6698,21.7052,197600.0
2009-02-27 12:30:00,24.56,24.65,24.34,24.64,521200.0,21.7052,21.7847,21.5107,21.7759,521200.0
2009-02-27 13:00:00,24.65,24.79,24.38,24.4,199600.0,21.7847,21.9084,21.5461,21.5638,199600.0
2009-02-27 13:30:00,24.4,24.56,24.11,24.5,324600.0,21.5638,21.7052,21.3075,21.6521,324600.0
2009-02-27 14:00:00,24.5,24.67,24.06,24.14,362900.0,21.6521,21.8024,21.2633,21.334,362900.0
2009-02-27 14:30:00,24.12,24.41,24.02,24.33,199400.0,21.3163,21.5726,21.2279,21.5019,199400.0
2009-02-27 15:00:00,24.3,24.33,23.73,23.88,356600.0,21.4754,21.5019,20.9716,21.1042,356600.0
2009-02-27 15:30:00,23.86,23.97,23.6,23.63,852000.0,21.0865,21.1837,20.8567,20.8833,852000.0
2009-03-02 09:30:00,22.64,22.82,20.71,20.71,1611800.0,20.0083,20.1674,18.3027,18.3027,1611800.0
2009-03-02 10:00:00,20.71,21.39,20.71,20.94,877000.0,18.3027,18.9036,18.3027,18.5059,877000.0
2009-03-02 10:30:00,20.95,20.95,20.25,20.3,685800.0,18.5148,18.5148,17.8961,17.9403,685800.0
2009-03-02 11:00:00,20.3,21.04,20.29,20.75,700300.0,17.9403,18.5943,17.9315,18.338,700300.0
2009-03-02 11:30:00,20.75,20.82,20.41,20.55,344300.0,18.338,18.3999,18.0376,18.1613,344300.0
2009-03-02 12:00:00,20.54,20.73,20.32,20.68,440200.0,18.1524,18.3204,17.958,18.2762,440200.0
2009-03-02 12:30:00,20.68,20.8,20.13,20.16,609900.0,18.2762,18.3822,17.7901,17.8166,609900.0
2009-03-02 13:00:00,20.16,20.47,20.16,20.32,443300.0,17.8166,18.0906,17.8166,17.958,443300.0
2009-03-02 13:30:00,20.32,20.64,20.18,20.5,783600.0,17.958,18.2408,17.8343,18.1171,783600.0
2009-03-02 14:00:00,20.5,20.63,20.12,20.18,595800.0,18.1171,18.232,17.7813,17.8343,595800.0
2009-03-02 14:30:00,20.18,20.34,20.01,20.01,643200.0,17.8343,17.9757,17.684,17.684,643200.0
2009-03-02 15:00:00,20.01,20.06,19.76,20.0,705300.0,17.684,17.7282,17.4631,17.6752,705300.0
2009-03-02 15:30:00,20.0,20.23,19.92,20.01,1352900.0,17.6752,17.8785,17.6045,17.684,1352900.0
2009-03-03 09:30:00,20.64,21.37,20.11,20.77,1222700.0,18.2408,18.886,17.7724,18.3557,1222700.0
2009-03-03 10:00:00,20.77,20.82,20.14,20.22,636900.0,18.3557,18.3999,17.7989,17.8696,636900.0
2009-03-03 10:30:00,20.2,20.33,19.53,19.61,602400.0,17.852,17.9669,17.2598,17.3305,602400.0
2009-03-03 11:00:00,19.61,19.78,18.91,19.1,1143000.0,17.3305,17.4808,16.7119,16.8798,1143000.0
2009-03-03 11:30:00,19.09,19.14,18.65,18.92,657500.0,16.871,16.9152,16.4821,16.7207,657500.0
2009-03-03 12:00:00,18.92,19.71,18.92,19.51,829100.0,16.7207,17.4189,16.7207,17.2422,829100.0
2009-03-03 12:30:00,19.51,19.51,19.15,19.21,302600.0,17.2422,17.2422,16.924,16.977,302600.0
2009-03-03 13:00:00,19.23,19.53,19.11,19.4,314400.0,16.9947,17.2598,16.8887,17.145,314400.0
2009-03-03 13:30:00,19.4,19.86,19.3,19.74,516700.0,17.145,17.5515,17.0566,17.4454,516700.0
2009-03-03 14:00:00,19.73,20.39,19.66,20.29,1098900.0,17.4366,18.0199,17.3747,17.9315,1098900.0
2009-03-03 14:30:00,20.3,20.73,20.28,20.55,893900.0,17.9403,18.3204,17.9227,18.1613,893900.0
2009-03-03 15:00:00,20.54,20.55,19.98,20.07,891400.0,18.1524,18.1613,17.6575,17.7371,891400.0
2009-03-03 15:30:00,20.07,20.13,19.98,20.04,1087100.0,17.7371,17.7901,17.6575,17.7106,1087100.0
2009-03-04 09:30:00,20.7,21.2,20.1,21.0,835600.0,18.2938,18.7357,17.7636,18.559,835600.0
2009-03-04 10:00:00,20.98,21.22,20.46,21.02,542500.0,18.5413,18.7534,18.0817,18.5766,542500.0
2009-03-04 10:30:00,21.01,21.08,20.58,20.77,358200.0,18.5678,18.6297,18.1878,18.3557,358200.0
2009-03-04 11:00:00,20.75,21.02,20.56,20.86,661400.0,18.338,18.5766,18.1701,18.4352,661400.0
2009-03-04 11:30:00,20.86,21.35,20.84,21.16,517300.0,18.4352,18.8683,18.4176,18.7004,517300.0
2009-03-04 12:00:00,21.17,21.24,20.89,21.07,234100.0,18.7092,18.7711,18.4618,18.6208,234100.0
2009-03-04 12:30:00,21.07,21.29,20.78,20.87,173800.0,18.6208,18.8153,18.3645,18.4441,173800.0
2009-03-04 13:00:00,20.86,21.05,20.76,20.94,123700.0,18.4352,18.6032,18.3469,18.5059,123700.0
2009-03-04 13:30:00,20.95,21.22,20.94,21.11,126600.0,18.5148,18.7534,18.5059,18.6562,126600.0
2009-03-04 14:00:00,21.1,21.49,21.07,21.4,469600.0,18.6473,18.992,18.6208,18.9125,469600.0
2009-03-04 14:30:00,21.39,21.71,21.38,21.57,401700.0,18.9036,19.1864,18.8948,19.0627,401700.0
2009-03-04 15:00:00,21.54,21.64,21.41,21.52,353500.0,19.0362,19.1246,18.9213,19.0185,353500.0
2009-03-04 15:30:00,21.52,21.55,20.88,20.98,689100.0,19.0185,19.045,18.4529,18.5413,689100.0
2009-03-05 09:30:00,20.65,20.65,19.52,19.61,694200.0,18.2497,18.2497,17.251,17.3305,694200.0
2009-03-05 10:00:00,19.61,19.98,19.53,19.58,367500.0,17.3305,17.6575,17.2598,17.304,367500.0
2009-03-05 10:30:00,19.57,20.11,19.56,19.7,589100.0,17.2952,17.7724,17.2864,17.4101,589100.0
2009-03-05 11:00:00,19.68,19.95,19.25,19.26,388200.0,17.3924,17.631,17.0124,17.0212,388200.0
2009-03-05 11:30:00,19.26,19.36,19.12,19.27,282400.0,17.0212,17.1096,16.8975,17.0301,282400.0
2009-03-05 12:00:00,19.24,19.4,19.13,19.39,289100.0,17.0036,17.145,16.9063,17.1361,289100.0
2009-03-05 12:30:00,19.39,19.4,19.14,19.23,274500.0,17.1361,17.145,16.9152,16.9947,274500.0
2009-03-05 13:00:00,19.23,19.54,19.18,19.41,245500.0,16.9947,17.2687,16.9505,17.1538,245500.0
2009-03-05 13:30:00,19.41,19.43,19.02,19.15,233900.0,17.1538,17.1715,16.8091,16.924,233900.0
2009-03-05 14:00:00,19.16,19.17,18.88,18.91,251300.0,16.9329,16.9417,16.6854,16.7119,251300.0
2009-03-05 14:30:00,18.91,19.1,18.59,18.62,456500.0,16.7119,16.8798,16.4291,16.4556,456500.0
2009-03-05 15:00:00,18.62,18.97,18.6,18.8,721600.0,16.4556,16.7649,16.4379,16.6147,721600.0
2009-03-05 15:30:00,18.78,18.84,18.57,18.77,981800.0,16.597,16.65,16.4114,16.5882,981800.0
2009-03-06 09:30:00,19.22,19.64,18.6,19.46,806000.0,16.9859,17.3571,16.4379,17.198,806000.0
2009-03-06 10:00:00,19.48,19.58,19.13,19.55,376800.0,17.2157,17.304,16.9063,17.2775,376800.0
2009-03-06 10:30:00,19.54,19.55,19.06,19.11,257900.0,17.2687,17.2775,16.8445,16.8887,257900.0
2009-03-06 11:00:00,19.13,19.38,19.08,19.16,322100.0,16.9063,17.1273,16.8621,16.9329,322100.0
2009-03-06 11:30:00,19.17,19.58,19.15,19.49,323000.0,16.9417,17.304,16.924,17.2245,323000.0
2009-03-06 12:00:00,19.49,19.84,19.49,19.62,337300.0,17.2245,17.5338,17.2245,17.3394,337300.0
2009-03-06 12:30:00,19.62,19.64,19.2,19.46,228200.0,17.3394,17.3571,16.9682,17.198,228200.0
2009-03-06 13:00:00,19.46,19.57,19.28,19.38,304700.0,17.198,17.2952,17.0389,17.1273,304700.0
2009-03-06 13:30:00,19.38,19.4,19.05,19.35,308500.0,17.1273,17.145,16.8356,17.1008,308500.0
2009-03-06 14:00:00,19.35,19.52,19.0,19.25,457600.0,17.1008,17.251,16.7914,17.0124,457600.0
2009-03-06 14:30:00,19.25,19.28,18.91,18.97,359300.0,17.0124,17.0389,16.7119,16.7649,359300.0
2009-03-06 15:00:00,18.96,19.05,18.87,18.97,409000.0,16.7561,16.8356,16.6766,16.7649,409000.0
2009-03-06 15:30:00,18.97,19.58,18.97,19.53,1017800.0,16.7649,17.304,16.7649,17.2598,1017800.0
2009-03-09 09:30:00,19.4,19.9,18.66,19.67,684100.0,17.145,17.5868,16.491,17.3836,684100.0
2009-03-09 10:00:00,19.67,20.76,19.67,20.67,853900.0,17.3836,18.3469,17.3836,18.2673,853900.0
2009-03-09 10:30:00,20.69,20.82,20.21,20.21,553600.0,18.285,18.3999,17.8608,17.8608,553600.0
2009-03-09 11:00:00,20.21,20.65,20.2,20.45,455000.0,17.8608,18.2497,17.852,18.0729,455000.0
2009-03-09 11:30:00,20.45,20.66,20.39,20.52,415600.0,18.0729,18.2585,18.0199,18.1348,415600.0
2009-03-09 12:00:00,20.52,20.62,20.43,20.47,189800.0,18.1348,18.2231,18.0552,18.0906,189800.0
2009-03-09 12:30:00,20.47,20.59,20.27,20.3,186200.0,18.0906,18.1966,17.9138,17.9403,186200.0
2009-03-09 13:00:00,20.3,20.33,20.08,20.22,316300.0,17.9403,17.9669,17.7459,17.8696,316300.0
2009-03-09 13:30:00,20.21,20.35,20.09,20.14,176800.0,17.8608,17.9845,17.7547,17.7989,176800.0
2009-03-09 14:00:00,20.15,20.42,20.07,20.2,292200.0,17.8078,18.0464,17.7371,17.852,292200.0
2009-03-09 14:30:00,20.22,20.23,19.93,19.95,333600.0,17.8696,17.8785,17.6133,17.631,333600.0
2009-03-09 15:00:00,19.96,20.01,19.76,19.92,465200.0,17.6399,17.684,17.4631,17.6045,465200.0
2009-03-09 15:30:00,19.91,20.02,19.8,19.98,672000.0,17.5957,17.6929,17.4985,17.6575,672000.0
2009-03-10 09:30:00,20.48,21.16,20.29,20.82,523100.0,18.0994,18.7004,17.9315,18.3999,523100.0
2009-03-10 10:00:00,20.81,21.24,20.8,21.09,360500.0,18.3911,18.7711,18.3822,18.6385,360500.0
2009-03-10 10:30:00,21.11,21.14,20.89,21.07,311000.0,18.6562,18.6827,18.4618,18.6208,311000.0
2009-03-10 11:00:00,21.06,21.6,21.01,21.52,501200.0,18.612,19.0892,18.5678,19.0185,501200.0
2009-03-10 11:30:00,21.53,21.96,21.46,21.92,370700.0,19.0274,19.4074,18.9655,19.372,370700.0
2009-03-10 12:00:00,21.93,21.95,21.69,21.85,394400.0,19.3809,19.3985,19.1688,19.3102,394400.0
2009-03-10 12:30:00,21.84,21.88,21.56,21.58,377600.0,19.3013,19.3367,19.0539,19.0716,377600.0
2009-03-10 13:00:00,21.56,21.63,21.43,21.53,196600.0,19.0539,19.1157,18.939,19.0274,196600.0
2009-03-10 13:30:00,21.52,21.77,21.51,21.62,197600.0,19.0185,19.2395,19.0097,19.1069,197600.0
2009-03-10 14:00:00,21.62,21.74,21.46,21.73,297300.0,19.1069,19.213,18.9655,19.2041,297300.0
2009-03-10 14:30:00,21.74,21.79,21.49,21.63,333800.0,19.213,19.2571,18.992,19.1157,333800.0
2009-03-10 15:00:00,21.61,21.66,21.44,21.59,386500.0,19.0981,19.1423,18.9478,19.0804,386500.0
2009-03-10 15:30:00,21.58,21.64,21.39,21.6,745800.0,19.0716,19.1246,18.9036,19.0892,745800.0
2009-03-11 09:30:00,21.96,22.51,21.21,22.19,378700.0,19.4074,19.8934,18.7446,19.6106,378700.0
2009-03-11 10:00:00,22.22,22.26,21.87,22.12,197700.0,19.6372,19.6725,19.3278,19.5488,197700.0
2009-03-11 10:30:00,22.14,22.2,21.82,21.89,142700.0,19.5665,19.6195,19.2837,19.3455,142700.0
2009-03-11 11:00:00,21.87,21.99,21.75,21.95,179100.0,19.3278,19.4339,19.2218,19.3985,179100.0
2009-03-11 11:30:00,21.95,21.97,21.57,21.64,199600.0,19.3985,19.4162,19.0627,19.1246,199600.0
2009-03-11 12:00:00,21.64,21.66,21.16,21.24,300000.0,19.1246,19.1423,18.7004,18.7711,300000.0
2009-03-11 12:30:00,21.25,21.35,21.0,21.02,373500.0,18.7799,18.8683,18.559,18.5766,373500.0
2009-03-11 13:00:00,21.02,21.11,20.87,20.97,249600.0,18.5766,18.6562,18.4441,18.5325,249600.0
2009-03-11 13:30:00,20.98,21.19,20.9,20.96,314800.0,18.5413,18.7269,18.4706,18.5236,314800.0
2009-03-11 14:00:00,20.97,21.06,20.62,20.82,405100.0,18.5325,18.612,18.2231,18.3999,405100.0
2009-03-11 14:30:00,20.82,20.98,20.73,20.92,304500.0,18.3999,18.5413,18.3204,18.4883,304500.0
2009-03-11 15:00:00,20.92,21.23,20.91,21.03,501400.0,18.4883,18.7622,18.4794,18.5855,501400.0
2009-03-11 15:30:00,21.03,21.04,20.73,20.76,1340500.0,18.5855,18.5943,18.3204,18.3469,1340500.0
2009-03-12 09:30:00,20.92,21.4,20.5,21.4,440700.0,18.4883,18.9125,18.1171,18.9125,440700.0
2009-03-12 10:00:00,21.4,21.97,21.38,21.95,418700.0,18.9125,19.4162,18.8948,19.3985,418700.0
2009-03-12 10:30:00,21.95,22.37,21.78,22.25,499500.0,19.3985,19.7697,19.2483,19.6637,499500.0
2009-03-12 11:00:00,22.25,22.45,22.03,22.27,398600.0,19.6637,19.8404,19.4692,19.6813,398600.0
2009-03-12 11:30:00,22.28,22.68,22.21,22.41,318900.0,19.6902,20.0437,19.6283,19.8051,318900.0
2009-03-12 12:00:00,22.42,22.78,22.39,22.67,277900.0,19.8139,20.1321,19.7874,20.0349,277900.0
2009-03-12 12:30:00,22.66,22.8,22.52,22.75,242100.0,20.026,20.1497,19.9023,20.1056,242100.0
2009-03-12 13:00:00,22.75,22.81,22.57,22.72,263600.0,20.1056,20.1586,19.9465,20.079,263600.0
2009-03-12 13:30:00,22.72,23.01,22.66,22.94,337600.0,20.079,20.3353,20.026,20.2735,337600.0
2009-03-12 14:00:00,22.95,23.18,22.8,23.1,340000.0,20.2823,20.4856,20.1497,20.4149,340000.0
2009-03-12 14:30:00,23.1,23.13,23.05,23.08,289900.0,20.4149,20.4414,20.3707,20.3972,289900.0
2009-03-12 15:00:00,23.08,23.2,22.9,23.03,462100.0,20.3972,20.5032,20.2381,20.353,462100.0
2009-03-12 15:30:00,23.03,23.13,23.0,23.04,647500.0,20.353,20.4414,20.3265,20.3618,647500.0
2009-03-13 09:30:00,23.41,24.03,23.06,23.5,597900.0,20.6888,21.2368,20.3795,20.7684,597900.0
2009-03-13 10:00:00,23.49,25.23,23.2,25.0,1927300.0,20.7595,22.2973,20.5032,22.094,1927300.0
2009-03-13 10:30:00,25.0,26.75,24.26,24.29,3670800.0,22.094,23.6406,21.44,21.4665,3670800.0
2009-03-13 11:00:00,24.29,25.1,24.19,25.07,781800.0,21.4665,22.1824,21.3782,22.1559,781800.0
2009-03-13 11:30:00,25.07,25.12,24.57,24.84,587700.0,22.1559,22.2001,21.714,21.9526,587700.0
2009-03-13 12:00:00,24.84,25.0,24.6,24.68,684300.0,21.9526,22.094,21.7405,21.8112,684300.0
2009-03-13 12:30:00,24.68,24.86,24.61,24.65,513400.0,21.8112,21.9703,21.7493,21.7847,513400.0
2009-03-13 13:00:00,24.64,25.16,24.48,25.11,376300.0,21.7759,22.2354,21.6345,22.1912,376300.0
2009-03-13 13:30:00,25.1,25.25,24.77,25.0,422100.0,22.1824,22.315,21.8907,22.094,422100.0
2009-03-13 14:00:00,24.99,25.41,24.98,25.21,374400.0,22.0852,22.4564,22.0763,22.2796,374400.0
2009-03-13 14:30:00,25.21,25.49,24.95,24.98,528400.0,22.2796,22.5271,22.0498,22.0763,528400.0
2009-03-13 15:00:00,24.97,25.13,24.96,24.97,437200.0,22.0675,22.2089,22.0587,22.0675,437200.0
2009-03-13 15:30:00,24.98,25.02,24.68,24.83,990300.0,22.0763,22.1117,21.8112,21.9438,990300.0
2009-03-16 09:30:00,24.95,25.32,24.23,24.97,688600.0,22.0498,22.3768,21.4135,22.0675,688600.0
2009-03-16 10:00:00,24.97,25.2,24.29,24.54,443200.0,22.0675,22.2708,21.4665,21.6875,443200.0
2009-03-16 10:30:00,24.54,25.03,24.49,24.61,209000.0,21.6875,22.1205,21.6433,21.7493,209000.0
2009-03-16 11:00:00,24.6,25.01,24.59,24.85,200700.0,21.7405,22.1028,21.7317,21.9614,200700.0
2009-03-16 11:30:00,24.85,25.01,24.79,24.81,168900.0,21.9614,22.1028,21.9084,21.9261,168900.0
2009-03-16 12:00:00,24.82,25.02,24.75,24.95,159000.0,21.9349,22.1117,21.8731,22.0498,159000.0
2009-03-16 12:30:00,24.94,25.37,24.94,25.33,201200.0,22.041,22.421,22.041,22.3857,201200.0
2009-03-16 13:00:00,25.32,25.35,25.0,25.06,162500.0,22.3768,22.4033,22.094,22.147,162500.0
2009-03-16 13:30:00,25.07,25.2,24.92,24.99,94400.0,22.1559,22.2708,22.0233,22.0852,94400.0
2009-03-16 14:00:00,24.97,25.04,24.84,24.92,222200.0,22.0675,22.1294,21.9526,22.0233,222200.0
2009-03-16 14:30:00,24.93,24.94,24.55,24.6,212400.0,22.0321,22.041,21.6963,21.7405,212400.0
2009-03-16 15:00:00,24.6,24.65,24.17,24.3,317900.0,21.7405,21.7847,21.3605,21.4754,317900.0
2009-03-16 15:30:00,24.31,24.44,24.0,24.11,749000.0,21.4842,21.5991,21.2103,21.3075,749000.0
2009-03-17 09:30:00,24.0,25.05,24.0,24.87,342900.0,21.2103,22.1382,21.2103,21.9791,342900.0
2009-03-17 10:00:00,24.9,25.2,24.52,24.55,361400.0,22.0056,22.2708,21.6698,21.6963,361400.0
2009-03-17 10:30:00,24.55,24.73,24.32,24.42,199900.0,21.6963,21.8554,21.4931,21.5814,199900.0
2009-03-17 11:00:00,24.4,24.4,24.02,24.02,172900.0,21.5638,21.5638,21.2279,21.2279,172900.0
2009-03-17 11:30:00,24.03,24.03,23.44,23.55,675700.0,21.2368,21.2368,20.7153,20.8126,675700.0
2009-03-17 12:00:00,23.55,23.91,23.48,23.84,257100.0,20.8126,21.1307,20.7507,21.0688,257100.0
2009-03-17 12:30:00,23.83,24.34,23.76,24.25,152100.0,21.06,21.5107,20.9981,21.4312,152100.0
2009-03-17 13:00:00,24.25,24.55,24.23,24.44,122700.0,21.4312,21.6963,21.4135,21.5991,122700.0
2009-03-17 13:30:00,24.43,24.65,24.32,24.37,173000.0,21.5903,21.7847,21.4931,21.5372,173000.0
2009-03-17 14:00:00,24.38,24.41,24.2,24.24,248300.0,21.5461,21.5726,21.387,21.4224,248300.0
2009-03-17 14:30:00,24.22,24.62,24.18,24.54,164500.0,21.4047,21.7582,21.3693,21.6875,164500.0
2009-03-17 15:00:00,24.53,24.88,24.5,24.75,311300.0,21.6786,21.988,21.6521,21.8731,311300.0
2009-03-17 15:30:00,24.75,24.98,24.6,24.98,463700.0,21.8731,22.0763,21.7405,22.0763,463700.0
2009-03-18 09:30:00,25.23,26.09,24.96,25.75,517100.0,22.2973,23.0573,22.0587,22.7568,517100.0
2009-03-18 10:00:00,25.76,25.92,25.65,25.68,194200.0,22.7657,22.9071,22.6685,22.695,194200.0
2009-03-18 10:30:00,25.68,25.76,25.47,25.73,426600.0,22.695,22.7657,22.5094,22.7392,426600.0
2009-03-18 11:00:00,25.72,26.24,25.69,26.09,366300.0,22.7303,23.1899,22.7038,23.0573,366300.0
2009-03-18 11:30:00,26.11,26.49,26.06,26.4,334800.0,23.075,23.4108,23.0308,23.3313,334800.0
2009-03-18 12:00:00,26.4,26.75,26.4,26.72,461400.0,23.3313,23.6406,23.3313,23.6141,461400.0
2009-03-18 12:30:00,26.72,26.74,26.3,26.55,427000.0,23.6141,23.6318,23.2429,23.4638,427000.0
2009-03-18 13:00:00,26.52,26.58,26.36,26.49,175400.0,23.4373,23.4904,23.2959,23.4108,175400.0
2009-03-18 13:30:00,26.51,26.82,26.47,26.56,125100.0,23.4285,23.7025,23.3931,23.4727,125100.0
2009-03-18 14:00:00,26.54,27.46,26.41,26.96,367500.0,23.455,24.2681,23.3401,23.8262,367500.0
2009-03-18 14:30:00,26.95,27.17,26.78,26.94,448600.0,23.8173,24.0118,23.6671,23.8085,448600.0
2009-03-18 15:00:00,26.92,26.93,26.02,26.18,439300.0,23.7908,23.7997,22.9954,23.1368,439300.0
2009-03-18 15:30:00,26.2,26.39,25.93,26.36,574100.0,23.1545,23.3224,22.9159,23.2959,574100.0
2009-03-19 09:30:00,26.74,27.58,26.28,26.32,505800.0,23.6318,24.3741,23.2252,23.2606,505800.0
2009-03-19 10:00:00,26.33,26.51,26.06,26.1,245500.0,23.2694,23.4285,23.0308,23.0661,245500.0
2009-03-19 10:30:00,26.1,26.37,25.93,26.09,240700.0,23.0661,23.3048,22.9159,23.0573,240700.0
2009-03-19 11:00:00,26.1,26.2,25.41,25.41,358700.0,23.0661,23.1545,22.4564,22.4564,358700.0
2009-03-19 11:30:00,25.41,25.79,25.34,25.77,181000.0,22.4564,22.7922,22.3945,22.7745,181000.0
2009-03-19 12:00:00,25.76,25.93,25.69,25.75,146800.0,22.7657,22.9159,22.7038,22.7568,146800.0
2009-03-19 12:30:00,25.76,25.85,25.57,25.57,88700.0,22.7657,22.8452,22.5978,22.5978,88700.0
2009-03-19 13:00:00,25.58,25.65,25.44,25.6,106000.0,22.6066,22.6685,22.4829,22.6243,106000.0
2009-03-19 13:30:00,25.61,25.87,25.48,25.75,142800.0,22.6331,22.8629,22.5182,22.7568,142800.0
2009-03-19 14:00:00,25.77,25.9,25.57,25.6,122600.0,22.7745,22.8894,22.5978,22.6243,122600.0
2009-03-19 14:30:00,25.61,25.72,25.4,25.5,223400.0,22.6331,22.7303,22.4475,22.5359,223400.0
2009-03-19 15:00:00,25.52,25.69,25.45,25.46,299400.0,22.5536,22.7038,22.4917,22.5005,299400.0
2009-03-19 15:30:00,25.47,25.63,25.4,25.5,641200.0,22.5094,22.6508,22.4475,22.5359,641200.0
2009-03-20 09:30:00,25.75,25.75,25.03,25.16,554700.0,22.7568,22.7568,22.1205,22.2354,554700.0
2009-03-20 10:00:00,25.19,25.23,24.81,25.02,217100.0,22.2619,22.2973,21.9261,22.1117,217100.0
2009-03-20 10:30:00,25.0,25.04,24.67,24.95,201900.0,22.094,22.1294,21.8024,22.0498,201900.0
2009-03-20 11:00:00,24.95,24.96,24.58,24.64,122000.0,22.0498,22.0587,21.7228,21.7759,122000.0
2009-03-20 11:30:00,24.64,24.9,24.63,24.77,84500.0,21.7759,22.0056,21.767,21.8907,84500.0
2009-03-20 12:00:00,24.78,24.79,24.64,24.67,70700.0,21.8996,21.9084,21.7759,21.8024,70700.0
2009-03-20 12:30:00,24.67,24.69,24.27,24.29,157100.0,21.8024,21.82,21.4489,21.4665,157100.0
2009-03-20 13:00:00,24.28,24.38,24.24,24.25,148300.0,21.4577,21.5461,21.4224,21.4312,148300.0
2009-03-20 13:30:00,24.25,24.3,24.12,24.23,259900.0,21.4312,21.4754,21.3163,21.4135,259900.0
2009-03-20 14:00:00,24.23,24.41,24.14,24.39,178900.0,21.4135,21.5726,21.334,21.5549,178900.0
2009-03-20 14:30:00,24.39,24.53,24.17,24.51,166100.0,21.5549,21.6786,21.3605,21.661,166100.0
2009-03-20 15:00:00,24.51,24.79,24.48,24.7,262400.0,21.661,21.9084,21.6345,21.8289,262400.0
2009-03-20 15:30:00,24.7,24.79,24.42,24.43,650800.0,21.8289,21.9084,21.5814,21.5903,650800.0
2009-03-23 09:30:00,24.96,25.55,24.3,24.38,408900.0,22.0587,22.5801,21.4754,21.5461,408900.0
2009-03-23 10:00:00,24.38,24.62,24.14,24.3,450800.0,21.5461,21.7582,21.334,21.4754,450800.0
2009-03-23 10:30:00,24.35,24.8,24.15,24.75,261400.0,21.5196,21.9173,21.3428,21.8731,261400.0
2009-03-23 11:00:00,24.74,24.74,24.28,24.41,131400.0,21.8642,21.8642,21.4577,21.5726,131400.0
2009-03-23 11:30:00,24.41,25.02,24.41,24.97,198300.0,21.5726,22.1117,21.5726,22.0675,198300.0
2009-03-23 12:00:00,24.97,24.99,24.79,24.9,95400.0,22.0675,22.0852,21.9084,22.0056,95400.0
2009-03-23 12:30:00,24.9,24.99,24.8,24.82,96000.0,22.0056,22.0852,21.9173,21.9349,96000.0
2009-03-23 13:00:00,24.81,24.93,24.47,24.5,154100.0,21.9261,22.0321,21.6256,21.6521,154100.0
2009-03-23 13:30:00,24.51,24.67,24.37,24.5,152000.0,21.661,21.8024,21.5372,21.6521,152000.0
2009-03-23 14:00:00,24.5,24.64,24.4,24.62,140900.0,21.6521,21.7759,21.5638,21.7582,140900.0
2009-03-23 14:30:00,24.6,25.14,24.6,25.05,227900.0,21.7405,22.2177,21.7405,22.1382,227900.0
2009-03-23 15:00:00,25.04,25.14,24.93,25.04,304400.0,22.1294,22.2177,22.0321,22.1294,304400.0
2009-03-23 15:30:00,25.05,25.52,25.02,25.52,722700.0,22.1382,22.5536,22.1117,22.5536,722700.0
2009-03-24 09:30:00,25.02,25.58,24.68,25.11,438200.0,22.1117,22.6066,21.8112,22.1912,438200.0
2009-03-24 10:00:00,25.11,25.23,24.7,24.73,147700.0,22.1912,22.2973,21.8289,21.8554,147700.0
2009-03-24 10:30:00,24.72,24.72,24.45,24.7,191300.0,21.8466,21.8466,21.6079,21.8289,191300.0
2009-03-24 11:00:00,24.7,24.75,24.47,24.48,283000.0,21.8289,21.8731,21.6256,21.6345,283000.0
2009-03-24 11:30:00,24.48,24.51,24.17,24.19,231600.0,21.6345,21.661,21.3605,21.3782,231600.0
2009-03-24 12:00:00,24.18,24.56,24.16,24.53,151700.0,21.3693,21.7052,21.3517,21.6786,151700.0
2009-03-24 12:30:00,24.54,24.85,24.48,24.84,193300.0,21.6875,21.9614,21.6345,21.9526,193300.0
2009-03-24 13:00:00,24.84,24.85,24.6,24.6,130900.0,21.9526,21.9614,21.7405,21.7405,130900.0
2009-03-24 13:30:00,24.6,24.62,24.29,24.44,215200.0,21.7405,21.7582,21.4665,21.5991,215200.0
2009-03-24 14:00:00,24.45,24.51,24.31,24.42,193500.0,21.6079,21.661,21.4842,21.5814,193500.0
2009-03-24 14:30:00,24.42,24.54,24.33,24.44,243800.0,21.5814,21.6875,21.5019,21.5991,243800.0
2009-03-24 15:00:00,24.44,24.7,24.43,24.56,402100.0,21.5991,21.8289,21.5903,21.7052,402100.0
2009-03-24 15:30:00,24.56,24.88,24.55,24.6,807000.0,21.7052,21.988,21.6963,21.7405,807000.0
2009-03-25 09:30:00,24.55,25.13,24.55,24.98,197200.0,21.6963,22.2089,21.6963,22.0763,197200.0
2009-03-25 10:00:00,25.0,25.2,24.88,24.9,159100.0,22.094,22.2708,21.988,22.0056,159100.0
2009-03-25 10:30:00,24.87,25.19,24.79,25.12,156500.0,21.9791,22.2619,21.9084,22.2001,156500.0
2009-03-25 11:00:00,25.12,25.61,25.11,25.58,282200.0,22.2001,22.6331,22.1912,22.6066,282200.0
2009-03-25 11:30:00,25.58,25.59,25.37,25.43,116000.0,22.6066,22.6154,22.421,22.474,116000.0
2009-03-25 12:00:00,25.43,25.6,25.14,25.31,110100.0,22.474,22.6243,22.2177,22.368,110100.0
2009-03-25 12:30:00,25.31,25.51,25.23,25.49,78000.0,22.368,22.5447,22.2973,22.5271,78000.0
2009-03-25 13:00:00,25.49,25.61,25.33,25.42,165300.0,22.5271,22.6331,22.3857,22.4652,165300.0
2009-03-25 13:30:00,25.41,25.61,25.35,25.49,157300.0,22.4564,22.6331,22.4033,22.5271,157300.0
2009-03-25 14:00:00,25.49,25.52,25.2,25.23,139800.0,22.5271,22.5536,22.2708,22.2973,139800.0
2009-03-25 14:30:00,25.21,25.26,24.78,24.82,214800.0,22.2796,22.3238,21.8996,21.9349,214800.0
2009-03-25 15:00:00,24.83,24.95,24.75,24.91,294200.0,21.9438,22.0498,21.8731,22.0145,294200.0
2009-03-25 15:30:00,24.91,25.22,24.8,25.22,626600.0,22.0145,22.2884,21.9173,22.2884,626600.0
2009-03-26 09:30:00,25.41,26.13,25.34,25.78,191500.0,22.4564,23.0927,22.3945,22.7833,191500.0
2009-03-26 10:00:00,25.75,26.16,25.24,25.62,407400.0,22.7568,23.1192,22.3061,22.6419,407400.0
2009-03-26 10:30:00,25.62,26.0,25.62,25.96,253000.0,22.6419,22.9778,22.6419,22.9424,253000.0
2009-03-26 11:00:00,25.97,26.46,25.94,26.17,265400.0,22.9513,23.3843,22.9247,23.128,265400.0
2009-03-26 11:30:00,26.14,26.35,25.98,26.1,157700.0,23.1015,23.2871,22.9601,23.0661,157700.0
2009-03-26 12:00:00,26.1,26.3,25.94,26.3,167900.0,23.0661,23.2429,22.9247,23.2429,167900.0
2009-03-26 12:30:00,26.3,26.64,26.29,26.56,391700.0,23.2429,23.5434,23.2341,23.4727,391700.0
2009-03-26 13:00:00,26.58,27.11,26.56,26.92,334100.0,23.4904,23.9587,23.4727,23.7908,334100.0
2009-03-26 13:30:00,26.9,26.95,26.6,26.63,171700.0,23.7732,23.8173,23.508,23.5345,171700.0
2009-03-26 14:00:00,26.62,26.79,26.4,26.45,211300.0,23.5257,23.6759,23.3313,23.3755,211300.0
2009-03-26 14:30:00,26.42,26.55,26.15,26.18,201300.0,23.349,23.4638,23.1103,23.1368,201300.0
2009-03-26 15:00:00,26.18,26.53,26.15,26.48,224100.0,23.1368,23.4462,23.1103,23.402,224100.0
2009-03-26 15:30:00,26.48,26.61,26.36,26.55,475000.0,23.402,23.5169,23.2959,23.4638,475000.0
2009-03-27 09:30:00,26.29,26.29,25.41,25.47,239900.0,23.2341,23.2341,22.4564,22.5094,239900.0
2009-03-27 10:00:00,25.48,26.15,25.48,25.93,133200.0,22.5182,23.1103,22.5182,22.9159,133200.0
2009-03-27 10:30:00,25.91,26.1,25.71,26.01,124600.0,22.8982,23.0661,22.7215,22.9866,124600.0
2009-03-27 11:00:00,26.01,26.11,25.77,25.81,169000.0,22.9866,23.075,22.7745,22.8099,169000.0
2009-03-27 11:30:00,25.8,25.84,25.62,25.64,123700.0,22.801,22.8364,22.6419,22.6596,123700.0
2009-03-27 12:00:00,25.66,25.79,25.55,25.61,103500.0,22.6773,22.7922,22.5801,22.6331,103500.0
2009-03-27 12:30:00,25.6,25.73,25.48,25.49,140300.0,22.6243,22.7392,22.5182,22.5271,140300.0
2009-03-27 13:00:00,25.5,25.51,25.39,25.46,136100.0,22.5359,22.5447,22.4387,22.5005,136100.0
2009-03-27 13:30:00,25.46,25.48,25.0,25.12,259500.0,22.5005,22.5182,22.094,22.2001,259500.0
2009-03-27 14:00:00,25.15,25.45,25.04,25.26,341500.0,22.2266,22.4917,22.1294,22.3238,341500.0
2009-03-27 14:30:00,25.26,25.29,25.04,25.23,266900.0,22.3238,22.3503,22.1294,22.2973,266900.0
2009-03-27 15:00:00,25.24,25.42,25.04,25.07,308400.0,22.3061,22.4652,22.1294,22.1559,308400.0
2009-03-27 15:30:00,25.05,25.25,24.9,25.06,550600.0,22.1382,22.315,22.0056,22.147,550600.0
2009-03-30 09:30:00,23.93,24.35,23.49,23.95,392200.0,21.1484,21.5196,20.7595,21.1661,392200.0
2009-03-30 10:00:00,23.95,24.96,23.95,24.76,347800.0,21.1661,22.0587,21.1661,21.8819,347800.0
2009-03-30 10:30:00,24.76,24.78,24.36,24.5,263000.0,21.8819,21.8996,21.5284,21.6521,263000.0
2009-03-30 11:00:00,24.48,24.53,24.22,24.42,226600.0,21.6345,21.6786,21.4047,21.5814,226600.0
2009-03-30 11:30:00,24.41,24.85,24.29,24.8,151400.0,21.5726,21.9614,21.4665,21.9173,151400.0
2009-03-30 12:00:00,24.82,25.56,24.81,25.54,431800.0,21.9349,22.5889,21.9261,22.5712,431800.0
2009-03-30 12:30:00,25.51,25.64,25.38,25.38,229300.0,22.5447,22.6596,22.4298,22.4298,229300.0
2009-03-30 13:00:00,25.39,25.54,25.29,25.49,175300.0,22.4387,22.5712,22.3503,22.5271,175300.0
2009-03-30 13:30:00,25.48,25.58,24.89,24.93,220900.0,22.5182,22.6066,21.9968,22.0321,220900.0
2009-03-30 14:00:00,24.94,25.16,24.76,24.9,152000.0,22.041,22.2354,21.8819,22.0056,152000.0
2009-03-30 14:30:00,24.9,24.99,24.65,24.67,162600.0,22.0056,22.0852,21.7847,21.8024,162600.0
2009-03-30 15:00:00,24.66,25.08,24.66,24.94,261800.0,21.7935,22.1647,21.7935,22.041,261800.0
2009-03-30 15:30:00,24.94,25.35,24.8,25.14,828800.0,22.041,22.4033,21.9173,22.2177,828800.0
2009-03-31 09:30:00,25.17,26.59,25.17,26.33,509700.0,22.2443,23.4992,22.2443,23.2694,509700.0
2009-03-31 10:00:00,26.29,26.7,26.17,26.47,277600.0,23.2341,23.5964,23.128,23.3931,277600.0
2009-03-31 10:30:00,26.47,26.79,26.47,26.53,389900.0,23.3931,23.6759,23.3931,23.4462,389900.0
2009-03-31 11:00:00,26.53,26.65,26.4,26.46,175500.0,23.4462,23.5522,23.3313,23.3843,175500.0
2009-03-31 11:30:00,26.45,26.53,26.3,26.43,102200.0,23.3755,23.4462,23.2429,23.3578,102200.0
2009-03-31 12:00:00,26.45,26.45,26.27,26.36,112600.0,23.3755,23.3755,23.2164,23.2959,112600.0
2009-03-31 12:30:00,26.34,26.51,26.31,26.39,91800.0,23.2783,23.4285,23.2517,23.3224,91800.0
2009-03-31 13:00:00,26.39,26.65,26.39,26.53,107400.0,23.3224,23.5522,23.3224,23.4462,107400.0
2009-03-31 13:30:00,26.53,26.69,26.5,26.56,121800.0,23.4462,23.5876,23.4197,23.4727,121800.0
2009-03-31 14:00:00,26.58,26.67,26.49,26.59,130900.0,23.4904,23.5699,23.4108,23.4992,130900.0
2009-03-31 14:30:00,26.6,26.89,26.6,26.74,156300.0,23.508,23.7643,23.508,23.6318,156300.0
2009-03-31 15:00:00,26.74,26.77,26.46,26.54,206500.0,23.6318,23.6583,23.3843,23.455,206500.0
2009-03-31 15:30:00,26.53,26.53,25.92,26.09,638000.0,23.4462,23.4462,22.9071,23.0573,638000.0
2009-04-01 09:30:00,25.92,26.01,24.75,24.85,340400.0,22.9071,22.9866,21.8731,21.9614,340400.0
2009-04-01 10:00:00,24.84,25.28,24.84,25.24,451400.0,21.9526,22.3415,21.9526,22.3061,451400.0
2009-04-01 10:30:00,25.24,25.54,25.19,25.5,293900.0,22.3061,22.5712,22.2619,22.5359,293900.0
2009-04-01 11:00:00,25.51,25.65,25.45,25.5,297100.0,22.5447,22.6685,22.4917,22.5359,297100.0
2009-04-01 11:30:00,25.49,25.92,25.49,25.88,220200.0,22.5271,22.9071,22.5271,22.8717,220200.0
2009-04-01 12:00:00,25.89,26.39,25.88,26.26,239900.0,22.8806,23.3224,22.8717,23.2076,239900.0
2009-04-01 12:30:00,26.26,26.38,26.14,26.16,99800.0,23.2076,23.3136,23.1015,23.1192,99800.0
2009-04-01 13:00:00,26.22,26.37,26.19,26.27,142700.0,23.1722,23.3048,23.1457,23.2164,142700.0
2009-04-01 13:30:00,26.26,26.41,26.07,26.07,148400.0,23.2076,23.3401,23.0396,23.0396,148400.0
2009-04-01 14:00:00,26.08,26.12,25.95,26.06,291500.0,23.0485,23.0838,22.9336,23.0308,291500.0
2009-04-01 14:30:00,26.05,26.1,25.89,26.0,250600.0,23.022,23.0661,22.8806,22.9778,250600.0
2009-04-01 15:00:00,25.98,26.0,25.63,25.82,286400.0,22.9601,22.9778,22.6508,22.8187,286400.0
2009-04-01 15:30:00,25.84,26.08,25.74,25.82,457100.0,22.8364,23.0485,22.748,22.8187,457100.0
2009-04-02 09:30:00,26.48,27.08,26.31,26.54,402200.0,23.402,23.9322,23.2517,23.455,402200.0
2009-04-02 10:00:00,26.56,26.9,26.4,26.44,203300.0,23.4727,23.7732,23.3313,23.3666,203300.0
2009-04-02 10:30:00,26.45,26.65,26.39,26.53,177100.0,23.3755,23.5522,23.3224,23.4462,177100.0
2009-04-02 11:00:00,26.54,26.9,26.5,26.9,172500.0,23.455,23.7732,23.4197,23.7732,172500.0
2009-04-02 11:30:00,26.91,26.93,26.65,26.81,127500.0,23.782,23.7997,23.5522,23.6936,127500.0
2009-04-02 12:00:00,26.81,27.0,26.64,26.86,156100.0,23.6936,23.8615,23.5434,23.7378,156100.0
2009-04-02 12:30:00,26.89,27.19,26.89,27.07,160100.0,23.7643,24.0294,23.7643,23.9234,160100.0
2009-04-02 13:00:00,27.07,27.15,26.89,27.02,81000.0,23.9234,23.9941,23.7643,23.8792,81000.0
2009-04-02 13:30:00,27.01,27.1,26.91,27.03,131100.0,23.8704,23.9499,23.782,23.888,131100.0
2009-04-02 14:00:00,27.02,27.18,26.94,27.16,115200.0,23.8792,24.0206,23.8085,24.0029,115200.0
2009-04-02 14:30:00,27.16,27.42,27.14,27.19,151200.0,24.0029,24.2327,23.9853,24.0294,151200.0
2009-04-02 15:00:00,27.18,27.34,26.99,27.23,218700.0,24.0206,24.162,23.8527,24.0648,218700.0
2009-04-02 15:30:00,27.22,27.28,26.93,27.0,497900.0,24.056,24.109,23.7997,23.8615,497900.0
2009-04-03 09:30:00,26.98,27.43,25.55,25.8,483500.0,23.8439,24.2415,22.5801,22.801,483500.0
2009-04-03 10:00:00,25.77,25.77,25.09,25.54,788200.0,22.7745,22.7745,22.1736,22.5712,788200.0
2009-04-03 10:30:00,25.54,25.58,25.29,25.39,595500.0,22.5712,22.6066,22.3503,22.4387,595500.0
2009-04-03 11:00:00,25.39,25.41,25.19,25.29,359000.0,22.4387,22.4564,22.2619,22.3503,359000.0
2009-04-03 11:30:00,25.31,25.38,25.07,25.25,463600.0,22.368,22.4298,22.1559,22.315,463600.0
2009-04-03 12:00:00,25.22,25.33,24.93,25.09,402200.0,22.2884,22.3857,22.0321,22.1736,402200.0
2009-04-03 12:30:00,25.09,25.24,25.05,25.24,413500.0,22.1736,22.3061,22.1382,22.3061,413500.0
2009-04-03 13:00:00,25.23,25.28,25.19,25.27,268800.0,22.2973,22.3415,22.2619,22.3326,268800.0
2009-04-03 13:30:00,25.28,25.35,25.2,25.23,330800.0,22.3415,22.4033,22.2708,22.2973,330800.0
2009-04-03 14:00:00,25.23,25.35,25.17,25.3,507900.0,22.2973,22.4033,22.2443,22.3591,507900.0
2009-04-03 14:30:00,25.3,25.47,25.23,25.4,497700.0,22.3591,22.5094,22.2973,22.4475,497700.0
2009-04-03 15:00:00,25.4,25.44,25.23,25.34,366900.0,22.4475,22.4829,22.2973,22.3945,366900.0
2009-04-03 15:30:00,25.33,25.43,25.22,25.42,873100.0,22.3857,22.474,22.2884,22.4652,873100.0
2009-04-06 09:30:00,25.41,26.62,24.92,26.6,674800.0,22.4564,23.5257,22.0233,23.508,674800.0
2009-04-06 10:00:00,26.59,26.68,26.0,26.0,261100.0,23.4992,23.5787,22.9778,22.9778,261100.0
2009-04-06 10:30:00,26.0,26.27,26.0,26.0,214400.0,22.9778,23.2164,22.9778,22.9778,214400.0
2009-04-06 11:00:00,26.0,26.02,25.73,25.99,229000.0,22.9778,22.9954,22.7392,22.9689,229000.0
2009-04-06 11:30:00,25.99,26.11,25.69,25.78,167600.0,22.9689,23.075,22.7038,22.7833,167600.0
2009-04-06 12:00:00,25.78,25.88,25.74,25.8,160500.0,22.7833,22.8717,22.748,22.801,160500.0
2009-04-06 12:30:00,25.8,25.89,25.59,25.87,371900.0,22.801,22.8806,22.6154,22.8629,371900.0
2009-04-06 13:00:00,25.86,26.0,25.86,25.95,152500.0,22.854,22.9778,22.854,22.9336,152500.0
2009-04-06 13:30:00,25.95,26.11,25.84,25.95,263800.0,22.9336,23.075,22.8364,22.9336,263800.0
2009-04-06 14:00:00,25.92,26.04,25.81,25.85,196600.0,22.9071,23.0131,22.8099,22.8452,196600.0
2009-04-06 14:30:00,25.86,26.07,25.7,26.0,295100.0,22.854,23.0396,22.7126,22.9778,295100.0
2009-04-06 15:00:00,25.99,26.29,25.92,26.18,490200.0,22.9689,23.2341,22.9071,23.1368,490200.0
2009-04-06 15:30:00,26.17,26.48,26.15,26.31,615300.0,23.128,23.402,23.1103,23.2517,615300.0
2009-04-07 09:30:00,25.92,27.1,24.64,26.79,1837000.0,22.9071,23.9499,21.7759,23.6759,1837000.0
2009-04-07 10:00:00,26.78,27.8,26.42,26.97,1510100.0,23.6671,24.5685,23.349,23.835,1510100.0
2009-04-07 10:30:00,26.97,27.38,26.79,26.85,392800.0,23.835,24.1974,23.6759,23.729,392800.0
2009-04-07 11:00:00,26.85,27.55,26.83,27.34,351000.0,23.729,24.3476,23.7113,24.162,351000.0
2009-04-07 11:30:00,27.34,27.65,27.23,27.24,329700.0,24.162,24.436,24.0648,24.0736,329700.0
2009-04-07 12:00:00,27.25,27.43,27.2,27.3,374000.0,24.0825,24.2415,24.0383,24.1267,374000.0
2009-04-07 12:30:00,27.31,27.94,27.31,27.93,411000.0,24.1355,24.6923,24.1355,24.6834,411000.0
2009-04-07 13:00:00,27.93,27.95,27.55,27.55,258600.0,24.6834,24.7011,24.3476,24.3476,258600.0
2009-04-07 13:30:00,27.55,27.86,27.55,27.77,331400.0,24.3476,24.6216,24.3476,24.542,331400.0
2009-04-07 14:00:00,27.77,27.77,27.26,27.33,550000.0,24.542,24.542,24.0913,24.1532,550000.0
2009-04-07 14:30:00,27.33,27.77,27.32,27.69,482000.0,24.1532,24.542,24.1443,24.4713,482000.0
2009-04-07 15:00:00,27.69,28.04,27.59,27.96,746700.0,24.4713,24.7806,24.383,24.7099,746700.0
2009-04-07 15:30:00,27.95,28.38,27.78,27.95,1474200.0,24.7011,25.0811,24.5509,24.7011,1474200.0
2009-04-08 09:30:00,28.22,28.85,27.9,28.04,601500.0,24.9397,25.4965,24.6569,24.7806,601500.0
2009-04-08 10:00:00,28.05,28.07,27.04,27.12,435100.0,24.7895,24.8072,23.8969,23.9676,435100.0
2009-04-08 10:30:00,27.13,27.43,27.11,27.24,358700.0,23.9764,24.2415,23.9587,24.0736,358700.0
2009-04-08 11:00:00,27.21,27.53,27.01,27.05,371300.0,24.0471,24.3299,23.8704,23.9057,371300.0
2009-04-08 11:30:00,27.03,27.14,26.7,26.7,362400.0,23.888,23.9853,23.5964,23.5964,362400.0
2009-04-08 12:00:00,26.71,27.0,26.68,26.94,173000.0,23.6052,23.8615,23.5787,23.8085,173000.0
2009-04-08 12:30:00,26.95,27.33,26.89,27.24,292800.0,23.8173,24.1532,23.7643,24.0736,292800.0
2009-04-08 13:00:00,27.21,27.32,27.02,27.3,216900.0,24.0471,24.1443,23.8792,24.1267,216900.0
2009-04-08 13:30:00,27.3,27.43,27.18,27.37,235500.0,24.1267,24.2415,24.0206,24.1885,235500.0
2009-04-08 14:00:00,27.39,27.39,26.91,27.09,433300.0,24.2062,24.2062,23.782,23.9411,433300.0
2009-04-08 14:30:00,27.07,27.19,26.89,26.96,186100.0,23.9234,24.0294,23.7643,23.8262,186100.0
2009-04-08 15:00:00,26.96,27.17,26.85,27.11,168500.0,23.8262,24.0118,23.729,23.9587,168500.0
2009-04-08 15:30:00,27.13,27.41,27.07,27.36,373900.0,23.9764,24.2239,23.9234,24.1797,373900.0
2009-04-09 09:30:00,27.95,28.52,27.48,28.51,360400.0,24.7011,25.2048,24.2857,25.196,360400.0
2009-04-09 10:00:00,28.48,28.87,28.46,28.82,291400.0,25.1695,25.5142,25.1518,25.47,291400.0
2009-04-09 10:30:00,28.8,28.93,28.57,28.6,352200.0,25.4523,25.5672,25.249,25.2755,352200.0
2009-04-09 11:00:00,28.62,28.67,28.26,28.27,234100.0,25.2932,25.3374,24.9751,24.9839,234100.0
2009-04-09 11:30:00,28.28,28.38,28.21,28.36,144300.0,24.9927,25.0811,24.9309,25.0634,144300.0
2009-04-09 12:00:00,28.35,28.42,28.22,28.38,128700.0,25.0546,25.1165,24.9397,25.0811,128700.0
2009-04-09 12:30:00,28.38,28.44,28.2,28.21,133900.0,25.0811,25.1341,24.922,24.9309,133900.0
2009-04-09 13:00:00,28.21,28.36,28.2,28.24,154300.0,24.9309,25.0634,24.922,24.9574,154300.0
2009-04-09 13:30:00,28.24,28.32,28.15,28.28,184300.0,24.9574,25.0281,24.8779,24.9927,184300.0
2009-04-09 14:00:00,28.29,28.3,28.2,28.23,193700.0,25.0016,25.0104,24.922,24.9486,193700.0
2009-04-09 14:30:00,28.23,28.35,28.22,28.33,230300.0,24.9486,25.0546,24.9397,25.0369,230300.0
2009-04-09 15:00:00,28.32,28.56,28.3,28.51,226600.0,25.0281,25.2402,25.0104,25.196,226600.0
2009-04-09 15:30:00,28.52,28.9,28.48,28.88,975700.0,25.2048,25.5407,25.1695,25.523,975700.0
2009-04-13 09:30:00,29.83,29.98,29.22,29.5,599700.0,26.3626,26.4951,25.8235,26.0709,599700.0
2009-04-13 10:00:00,29.5,29.67,29.14,29.63,343900.0,26.0709,26.2212,25.7528,26.1858,343900.0
2009-04-13 10:30:00,29.63,29.66,29.43,29.45,195300.0,26.1858,26.2123,26.0091,26.0267,195300.0
2009-04-13 11:00:00,29.46,29.48,29.24,29.42,250700.0,26.0356,26.0533,25.8412,26.0002,250700.0
2009-04-13 11:30:00,29.42,29.57,29.35,29.45,96900.0,26.0002,26.1328,25.9384,26.0267,96900.0
2009-04-13 12:00:00,29.45,29.57,29.43,29.53,75800.0,26.0267,26.1328,26.0091,26.0974,75800.0
2009-04-13 12:30:00,29.52,29.66,29.5,29.61,80700.0,26.0886,26.2123,26.0709,26.1681,80700.0
2009-04-13 13:00:00,29.61,29.69,29.46,29.61,92700.0,26.1681,26.2388,26.0356,26.1681,92700.0
2009-04-13 13:30:00,29.62,29.71,29.6,29.66,80500.0,26.177,26.2565,26.1593,26.2123,80500.0
2009-04-13 14:00:00,29.67,29.71,29.59,29.68,155900.0,26.2212,26.2565,26.1505,26.23,155900.0
2009-04-13 14:30:00,29.68,29.73,29.45,29.45,182300.0,26.23,26.2742,26.0267,26.0267,182300.0
2009-04-13 15:00:00,29.45,29.7,29.43,29.69,237200.0,26.0267,26.2477,26.0091,26.2388,237200.0
2009-04-13 15:30:00,29.68,29.87,29.59,29.66,728100.0,26.23,26.3979,26.1505,26.2123,728100.0
2009-04-14 09:30:00,28.78,29.32,28.63,29.03,275900.0,25.4346,25.9119,25.3021,25.6556,275900.0
2009-04-14 10:00:00,29.02,29.61,28.99,29.54,175200.0,25.6467,26.1681,25.6202,26.1063,175200.0
2009-04-14 10:30:00,29.55,29.75,29.47,29.69,214800.0,26.1151,26.2919,26.0444,26.2388,214800.0
2009-04-14 11:00:00,29.69,29.72,29.23,29.24,154700.0,26.2388,26.2654,25.8323,25.8412,154700.0
2009-04-14 11:30:00,29.24,29.34,29.14,29.3,113600.0,25.8412,25.9295,25.7528,25.8942,113600.0
2009-04-14 12:00:00,29.3,29.34,29.18,29.25,133700.0,25.8942,25.9295,25.7881,25.85,133700.0
2009-04-14 12:30:00,29.25,29.27,28.86,28.89,300600.0,25.85,25.8677,25.5053,25.5318,300600.0
2009-04-14 13:00:00,28.9,29.04,28.74,29.02,431900.0,25.5407,25.6644,25.3993,25.6467,431900.0
2009-04-14 13:30:00,29.02,29.09,28.91,28.98,112900.0,25.6467,25.7086,25.5495,25.6114,112900.0
2009-04-14 14:00:00,28.98,29.14,28.93,29.1,124900.0,25.6114,25.7528,25.5672,25.7174,124900.0
2009-04-14 14:30:00,29.1,29.23,29.02,29.23,136800.0,25.7174,25.8323,25.6467,25.8323,136800.0
2009-04-14 15:00:00,29.25,29.31,28.98,29.08,215900.0,25.85,25.903,25.6114,25.6998,215900.0
2009-04-14 15:30:00,29.08,29.17,28.98,29.07,329500.0,25.6998,25.7793,25.6114,25.6909,329500.0
2009-04-15 09:30:00,28.81,29.7,28.51,29.62,540000.0,25.4611,26.2477,25.196,26.177,540000.0
2009-04-15 10:00:00,29.62,30.1,29.33,29.41,676700.0,26.177,26.6012,25.9207,25.9914,676700.0
2009-04-15 10:30:00,29.41,29.42,28.85,28.9,552300.0,25.9914,26.0002,25.4965,25.5407,552300.0
2009-04-15 11:00:00,28.9,28.95,28.76,28.78,305300.0,25.5407,25.5849,25.417,25.4346,305300.0
2009-04-15 11:30:00,28.78,28.86,28.52,28.72,269200.0,25.4346,25.5053,25.2048,25.3816,269200.0
2009-04-15 12:00:00,28.73,28.74,28.54,28.63,199000.0,25.3904,25.3993,25.2225,25.3021,199000.0
2009-04-15 12:30:00,28.62,28.63,28.44,28.5,206300.0,25.2932,25.3021,25.1341,25.1872,206300.0
2009-04-15 13:00:00,28.49,28.53,28.25,28.29,213300.0,25.1783,25.2137,24.9662,25.0016,213300.0
2009-04-15 13:30:00,28.3,28.37,28.2,28.33,110600.0,25.0104,25.0723,24.922,25.0369,110600.0
2009-04-15 14:00:00,28.32,28.43,28.24,28.26,150800.0,25.0281,25.1253,24.9574,24.9751,150800.0
2009-04-15 14:30:00,28.25,28.33,28.16,28.17,172700.0,24.9662,25.0369,24.8867,24.8955,172700.0
2009-04-15 15:00:00,28.18,29.37,28.16,29.3,675200.0,24.9044,25.956,24.8867,25.8942,675200.0
2009-04-15 15:30:00,29.3,29.63,29.15,29.61,816100.0,25.8942,26.1858,25.7616,26.1681,816100.0
2009-04-16 09:30:00,29.31,29.88,28.46,28.84,385600.0,25.903,26.4068,25.1518,25.4877,385600.0
2009-04-16 10:00:00,28.85,29.0,28.48,28.52,613100.0,25.4965,25.6291,25.1695,25.2048,613100.0
2009-04-16 10:30:00,28.5,28.53,28.15,28.39,473500.0,25.1872,25.2137,24.8779,25.09,473500.0
2009-04-16 11:00:00,28.38,28.39,28.13,28.19,338500.0,25.0811,25.09,24.8602,24.9132,338500.0
2009-04-16 11:30:00,28.19,28.36,28.13,28.13,294700.0,24.9132,25.0634,24.8602,24.8602,294700.0
2009-04-16 12:00:00,28.13,28.38,28.1,28.33,263400.0,24.8602,25.0811,24.8337,25.0369,263400.0
2009-04-16 12:30:00,28.33,28.34,28.11,28.19,193100.0,25.0369,25.0458,24.8425,24.9132,193100.0
2009-04-16 13:00:00,28.19,28.23,28.1,28.12,123300.0,24.9132,24.9486,24.8337,24.8513,123300.0
2009-04-16 13:30:00,28.11,28.15,27.86,28.04,255000.0,24.8425,24.8779,24.6216,24.7806,255000.0
2009-04-16 14:00:00,28.04,28.25,28.01,28.24,258700.0,24.7806,24.9662,24.7541,24.9574,258700.0
2009-04-16 14:30:00,28.24,28.54,28.23,28.49,488700.0,24.9574,25.2225,24.9486,25.1783,488700.0
2009-04-16 15:00:00,28.48,28.75,28.42,28.66,376600.0,25.1695,25.4081,25.1165,25.3286,376600.0
2009-04-16 15:30:00,28.65,28.71,28.44,28.58,517500.0,25.3197,25.3728,25.1341,25.2579,517500.0
2009-04-17 09:30:00,28.37,28.44,27.7,27.9,838900.0,25.0723,25.1341,24.4802,24.6569,838900.0
2009-04-17 10:00:00,27.89,28.36,27.84,28.29,180500.0,24.6481,25.0634,24.6039,25.0016,180500.0
2009-04-17 10:30:00,28.27,28.31,27.89,27.89,194100.0,24.9839,25.0193,24.6481,24.6481,194100.0
2009-04-17 11:00:00,27.9,27.93,27.7,27.93,274700.0,24.6569,24.6834,24.4802,24.6834,274700.0
2009-04-17 11:30:00,27.93,28.04,27.86,27.89,237400.0,24.6834,24.7806,24.6216,24.6481,237400.0
2009-04-17 12:00:00,27.9,28.04,27.88,28.02,180200.0,24.6569,24.7806,24.6392,24.763,180200.0
2009-04-17 12:30:00,28.02,28.32,27.99,28.31,207300.0,24.763,25.0281,24.7365,25.0193,207300.0
2009-04-17 13:00:00,28.32,28.51,28.27,28.49,201600.0,25.0281,25.196,24.9839,25.1783,201600.0
2009-04-17 13:30:00,28.5,29.04,28.49,28.96,581500.0,25.1872,25.6644,25.1783,25.5937,581500.0
2009-04-17 14:00:00,28.98,29.12,28.97,29.1,275100.0,25.6114,25.7351,25.6025,25.7174,275100.0
2009-04-17 14:30:00,29.1,29.33,29.08,29.25,528200.0,25.7174,25.9207,25.6998,25.85,528200.0
2009-04-17 15:00:00,29.24,29.46,29.23,29.41,443800.0,25.8412,26.0356,25.8323,25.9914,443800.0
2009-04-17 15:30:00,29.41,29.44,28.75,28.95,1120000.0,25.9914,26.0179,25.4081,25.5849,1120000.0
2009-04-20 09:30:00,28.55,29.33,28.09,29.27,667100.0,25.2314,25.9207,24.8248,25.8677,667100.0
2009-04-20 10:00:00,29.27,29.37,28.98,29.01,341000.0,25.8677,25.956,25.6114,25.6379,341000.0
2009-04-20 10:30:00,29.03,29.1,28.83,28.9,494100.0,25.6556,25.7174,25.4788,25.5407,494100.0
2009-04-20 11:00:00,28.88,28.96,28.63,28.65,199600.0,25.523,25.5937,25.3021,25.3197,199600.0
2009-04-20 11:30:00,28.65,28.72,28.53,28.54,100100.0,25.3197,25.3816,25.2137,25.2225,100100.0
2009-04-20 12:00:00,28.55,28.74,28.52,28.7,130100.0,25.2314,25.3993,25.2048,25.3639,130100.0
2009-04-20 12:30:00,28.69,28.76,28.58,28.75,128600.0,25.3551,25.417,25.2579,25.4081,128600.0
2009-04-20 13:00:00,28.75,28.75,28.31,28.38,154600.0,25.4081,25.4081,25.0193,25.0811,154600.0
2009-04-20 13:30:00,28.37,28.64,28.34,28.63,141700.0,25.0723,25.3109,25.0458,25.3021,141700.0
2009-04-20 14:00:00,28.64,28.72,28.58,28.72,161200.0,25.3109,25.3816,25.2579,25.3816,161200.0
2009-04-20 14:30:00,28.72,28.91,28.61,28.63,226800.0,25.3816,25.5495,25.2844,25.3021,226800.0
2009-04-20 15:00:00,28.63,28.7,28.56,28.65,200900.0,25.3021,25.3639,25.2402,25.3197,200900.0
2009-04-20 15:30:00,28.66,28.92,28.61,28.62,541300.0,25.3286,25.5584,25.2844,25.2932,541300.0
2009-04-21 09:30:00,28.58,29.7,28.14,28.14,683500.0,25.2579,26.2477,24.869,24.869,683500.0
2009-04-21 10:00:00,28.13,28.25,27.49,27.93,565600.0,24.8602,24.9662,24.2946,24.6834,565600.0
2009-04-21 10:30:00,27.92,27.99,27.64,27.82,179400.0,24.6746,24.7365,24.4271,24.5862,179400.0
2009-04-21 11:00:00,27.8,27.84,27.51,27.53,247400.0,24.5685,24.6039,24.3123,24.3299,247400.0
2009-04-21 11:30:00,27.53,28.15,27.45,27.98,366400.0,24.3299,24.8779,24.2592,24.7276,366400.0
2009-04-21 12:00:00,28.01,28.05,27.8,27.99,124300.0,24.7541,24.7895,24.5685,24.7365,124300.0
2009-04-21 12:30:00,27.98,28.06,27.79,27.8,78300.0,24.7276,24.7983,24.5597,24.5685,78300.0
2009-04-21 13:00:00,27.81,27.84,27.6,27.61,79800.0,24.5774,24.6039,24.3918,24.4006,79800.0
2009-04-21 13:30:00,27.62,27.77,27.6,27.77,118900.0,24.4095,24.542,24.3918,24.542,118900.0
2009-04-21 14:00:00,27.79,28.06,27.68,28.05,161800.0,24.5597,24.7983,24.4625,24.7895,161800.0
2009-04-21 14:30:00,28.06,28.17,27.95,27.97,128600.0,24.7983,24.8955,24.7011,24.7188,128600.0
2009-04-21 15:00:00,27.96,28.34,27.93,28.1,170800.0,24.7099,25.0458,24.6834,24.8337,170800.0
2009-04-21 15:30:00,28.08,28.21,27.95,28.19,287200.0,24.816,24.9309,24.7011,24.9132,287200.0
2009-04-22 09:30:00,28.03,28.69,27.9,28.5,696900.0,24.7718,25.3551,24.6569,25.1872,696900.0
2009-04-22 10:00:00,28.5,28.98,28.47,28.61,268800.0,25.1872,25.6114,25.1607,25.2844,268800.0
2009-04-22 10:30:00,28.61,29.08,28.42,28.89,224600.0,25.2844,25.6998,25.1165,25.5318,224600.0
2009-04-22 11:00:00,28.89,29.11,28.88,28.98,172800.0,25.5318,25.7263,25.523,25.6114,172800.0
2009-04-22 11:30:00,28.96,29.01,28.88,29.0,112500.0,25.5937,25.6379,25.523,25.6291,112500.0
2009-04-22 12:00:00,29.0,29.0,28.74,28.75,83400.0,25.6291,25.6291,25.3993,25.4081,83400.0
2009-04-22 12:30:00,28.74,28.91,28.32,28.7,198700.0,25.3993,25.5495,25.0281,25.3639,198700.0
2009-04-22 13:00:00,28.71,28.96,28.67,28.91,97500.0,25.3728,25.5937,25.3374,25.5495,97500.0
2009-04-22 13:30:00,28.91,28.97,28.82,28.82,96200.0,25.5495,25.6025,25.47,25.47,96200.0
2009-04-22 14:00:00,28.82,29.24,28.8,29.17,151800.0,25.47,25.8412,25.4523,25.7793,151800.0
2009-04-22 14:30:00,29.18,29.34,29.12,29.13,172300.0,25.7881,25.9295,25.7351,25.7439,172300.0
2009-04-22 15:00:00,29.14,29.18,28.85,28.98,353600.0,25.7528,25.7881,25.4965,25.6114,353600.0
2009-04-22 15:30:00,28.98,29.04,28.55,28.59,257000.0,25.6114,25.6644,25.2314,25.2667,257000.0
2009-04-23 09:30:00,28.12,29.07,27.13,27.27,587200.0,24.8513,25.6909,23.9764,24.1001,587200.0
2009-04-23 10:00:00,27.27,27.51,27.03,27.47,488300.0,24.1001,24.3123,23.888,24.2769,488300.0
2009-04-23 10:30:00,27.45,27.81,27.38,27.43,298700.0,24.2592,24.5774,24.1974,24.2415,298700.0
2009-04-23 11:00:00,27.41,27.51,27.03,27.19,236800.0,24.2239,24.3123,23.888,24.0294,236800.0
2009-04-23 11:30:00,27.18,27.3,27.0,27.04,169600.0,24.0206,24.1267,23.8615,23.8969,169600.0
2009-04-23 12:00:00,27.05,27.17,26.85,27.17,180200.0,23.9057,24.0118,23.729,24.0118,180200.0
2009-04-23 12:30:00,27.16,27.2,27.0,27.07,107700.0,24.0029,24.0383,23.8615,23.9234,107700.0
2009-04-23 13:00:00,27.08,27.33,27.06,27.29,165300.0,23.9322,24.1532,23.9146,24.1178,165300.0
2009-04-23 13:30:00,27.29,27.4,27.08,27.31,261100.0,24.1178,24.215,23.9322,24.1355,261100.0
2009-04-23 14:00:00,27.3,27.48,27.25,27.33,282000.0,24.1267,24.2857,24.0825,24.1532,282000.0
2009-04-23 14:30:00,27.32,27.41,27.27,27.3,279300.0,24.1443,24.2239,24.1001,24.1267,279300.0
2009-04-23 15:00:00,27.31,27.35,27.2,27.32,449500.0,24.1355,24.1708,24.0383,24.1443,449500.0
2009-04-23 15:30:00,27.31,27.52,27.1,27.51,584000.0,24.1355,24.3211,23.9499,24.3123,584000.0
2009-04-24 09:30:00,27.57,28.35,27.55,28.2,316900.0,24.3653,25.0546,24.3476,24.922,316900.0
2009-04-24 10:00:00,28.21,28.25,27.25,27.26,347300.0,24.9309,24.9662,24.0825,24.0913,347300.0
2009-04-24 10:30:00,27.28,27.51,27.17,27.46,251100.0,24.109,24.3123,24.0118,24.2681,251100.0
2009-04-24 11:00:00,27.46,27.67,27.4,27.47,171800.0,24.2681,24.4537,24.215,24.2769,171800.0
2009-04-24 11:30:00,27.47,27.54,27.34,27.44,147600.0,24.2769,24.3388,24.162,24.2504,147600.0
2009-04-24 12:00:00,27.43,27.88,27.42,27.86,191100.0,24.2415,24.6392,24.2327,24.6216,191100.0
2009-04-24 12:30:00,27.85,27.85,27.69,27.69,54300.0,24.6127,24.6127,24.4713,24.4713,54300.0
2009-04-24 13:00:00,27.68,27.7,27.46,27.48,135800.0,24.4625,24.4802,24.2681,24.2857,135800.0
2009-04-24 13:30:00,27.48,27.48,27.31,27.39,190900.0,24.2857,24.2857,24.1355,24.2062,190900.0
2009-04-24 14:00:00,27.4,27.4,26.93,27.1,593400.0,24.215,24.215,23.7997,23.9499,593400.0
2009-04-24 14:30:00,27.1,27.42,27.05,27.41,204900.0,23.9499,24.2327,23.9057,24.2239,204900.0
2009-04-24 15:00:00,27.41,27.63,27.35,27.48,223100.0,24.2239,24.4183,24.1708,24.2857,223100.0
2009-04-24 15:30:00,27.48,27.55,27.22,27.36,463500.0,24.2857,24.3476,24.056,24.1797,463500.0
2009-04-27 09:30:00,28.9,29.5,28.02,29.34,3334600.0,25.5407,26.0709,24.763,25.9295,3334600.0
2009-04-27 10:00:00,29.35,29.35,28.29,28.77,1114400.0,25.9384,25.9384,25.0016,25.4258,1114400.0
2009-04-27 10:30:00,28.77,29.29,28.54,28.94,739000.0,25.4258,25.8853,25.2225,25.576,739000.0
2009-04-27 11:00:00,28.95,29.25,28.84,29.22,419400.0,25.5849,25.85,25.4877,25.8235,419400.0
2009-04-27 11:30:00,29.22,29.47,29.07,29.43,464800.0,25.8235,26.0444,25.6909,26.0091,464800.0
2009-04-27 12:00:00,29.43,29.66,29.32,29.58,483500.0,26.0091,26.2123,25.9119,26.1416,483500.0
2009-04-27 12:30:00,29.58,29.64,29.15,29.2,457900.0,26.1416,26.1947,25.7616,25.8058,457900.0
2009-04-27 13:00:00,29.2,29.22,28.87,28.88,383700.0,25.8058,25.8235,25.5142,25.523,383700.0
2009-04-27 13:30:00,28.88,29.15,28.76,28.89,230500.0,25.523,25.7616,25.417,25.5318,230500.0
2009-04-27 14:00:00,28.89,29.33,28.8,29.33,394900.0,25.5318,25.9207,25.4523,25.9207,394900.0
2009-04-27 14:30:00,29.33,29.8,29.31,29.54,834300.0,25.9207,26.3361,25.903,26.1063,834300.0
2009-04-27 15:00:00,29.54,29.62,29.21,29.41,583300.0,26.1063,26.177,25.8146,25.9914,583300.0
2009-04-27 15:30:00,29.41,29.46,29.19,29.27,713500.0,25.9914,26.0356,25.797,25.8677,713500.0
2009-04-28 09:30:00,29.05,29.87,28.96,29.65,497600.0,25.6732,26.3979,25.5937,26.2035,497600.0
2009-04-28 10:00:00,29.65,30.17,29.56,30.12,561400.0,26.2035,26.6631,26.124,26.6189,561400.0
2009-04-28 10:30:00,30.12,30.33,29.62,29.83,616400.0,26.6189,26.8045,26.177,26.3626,616400.0
2009-04-28 11:00:00,29.85,30.07,29.8,29.93,226900.0,26.3803,26.5747,26.3361,26.451,226900.0
2009-04-28 11:30:00,29.95,30.1,29.71,29.98,318500.0,26.4686,26.6012,26.2565,26.4951,318500.0
2009-04-28 12:00:00,29.98,30.33,29.95,30.02,504200.0,26.4951,26.8045,26.4686,26.5305,504200.0
2009-04-28 12:30:00,30.02,30.14,29.95,30.0,322400.0,26.5305,26.6365,26.4686,26.5128,322400.0
2009-04-28 13:00:00,29.99,30.03,29.61,29.68,279700.0,26.504,26.5393,26.1681,26.23,279700.0
2009-04-28 13:30:00,29.68,29.75,29.21,29.32,423700.0,26.23,26.2919,25.8146,25.9119,423700.0
2009-04-28 14:00:00,29.31,29.45,29.26,29.32,239800.0,25.903,26.0267,25.8588,25.9119,239800.0
2009-04-28 14:30:00,29.33,29.48,29.12,29.21,295900.0,25.9207,26.0533,25.7351,25.8146,295900.0
2009-04-28 15:00:00,29.21,29.23,28.73,28.92,645500.0,25.8146,25.8323,25.3904,25.5584,645500.0
2009-04-28 15:30:00,28.91,29.05,28.76,28.97,572200.0,25.5495,25.6732,25.417,25.6025,572200.0
2009-04-29 09:30:00,29.24,29.24,28.25,28.5,646000.0,25.8412,25.8412,24.9662,25.1872,646000.0
2009-04-29 10:00:00,28.52,28.93,28.31,28.84,306100.0,25.2048,25.5672,25.0193,25.4877,306100.0
2009-04-29 10:30:00,28.85,29.13,28.82,29.01,258200.0,25.4965,25.7439,25.47,25.6379,258200.0
2009-04-29 11:00:00,29.02,29.02,28.81,28.84,143400.0,25.6467,25.6467,25.4611,25.4877,143400.0
2009-04-29 11:30:00,28.84,28.87,28.68,28.77,126200.0,25.4877,25.5142,25.3463,25.4258,126200.0
2009-04-29 12:00:00,28.77,28.91,28.75,28.86,60400.0,25.4258,25.5495,25.4081,25.5053,60400.0
2009-04-29 12:30:00,28.87,29.26,28.86,29.25,206200.0,25.5142,25.8588,25.5053,25.85,206200.0
2009-04-29 13:00:00,29.26,29.51,29.19,29.48,418700.0,25.8588,26.0798,25.797,26.0533,418700.0
2009-04-29 13:30:00,29.47,29.59,29.23,29.36,296100.0,26.0444,26.1505,25.8323,25.9472,296100.0
2009-04-29 14:00:00,29.36,29.48,29.23,29.4,193700.0,25.9472,26.0533,25.8323,25.9826,193700.0
2009-04-29 14:30:00,29.4,29.5,28.92,29.11,354200.0,25.9826,26.0709,25.5584,25.7263,354200.0
2009-04-29 15:00:00,29.11,29.25,28.9,28.92,285600.0,25.7263,25.85,25.5407,25.5584,285600.0
2009-04-29 15:30:00,28.92,28.99,28.59,28.8,709700.0,25.5584,25.6202,25.2667,25.4523,709700.0
2009-04-30 09:30:00,29.19,29.43,28.41,28.72,441900.0,25.797,26.0091,25.1076,25.3816,441900.0
2009-04-30 10:00:00,28.67,29.29,28.64,29.25,303100.0,25.3374,25.8853,25.3109,25.85,303100.0
2009-04-30 10:30:00,29.24,29.38,29.11,29.14,266400.0,25.8412,25.9649,25.7263,25.7528,266400.0
2009-04-30 11:00:00,29.13,29.3,29.11,29.11,192200.0,25.7439,25.8942,25.7263,25.7263,192200.0
2009-04-30 11:30:00,29.11,29.2,29.08,29.1,159400.0,25.7263,25.8058,25.6998,25.7174,159400.0
2009-04-30 12:00:00,29.09,29.21,29.08,29.21,153500.0,25.7086,25.8146,25.6998,25.8146,153500.0
2009-04-30 12:30:00,29.22,29.23,29.03,29.05,221300.0,25.8235,25.8323,25.6556,25.6732,221300.0
2009-04-30 13:00:00,29.05,29.06,28.81,28.83,184100.0,25.6732,25.6821,25.4611,25.4788,184100.0
2009-04-30 13:30:00,28.84,28.94,28.62,28.65,161400.0,25.4877,25.576,25.2932,25.3197,161400.0
2009-04-30 14:00:00,28.64,28.81,28.54,28.8,207900.0,25.3109,25.4611,25.2225,25.4523,207900.0
2009-04-30 14:30:00,28.8,28.96,28.71,28.89,184500.0,25.4523,25.5937,25.3728,25.5318,184500.0
2009-04-30 15:00:00,28.89,28.92,28.64,28.84,218300.0,25.5318,25.5584,25.3109,25.4877,218300.0
2009-04-30 15:30:00,28.84,28.99,28.78,28.8,338800.0,25.4877,25.6202,25.4346,25.4523,338800.0
2009-05-01 09:30:00,28.83,28.98,28.15,28.86,359000.0,25.4788,25.6114,24.8779,25.5053,359000.0
2009-05-01 10:00:00,28.9,29.0,28.76,28.9,270000.0,25.5407,25.6291,25.417,25.5407,270000.0
2009-05-01 10:30:00,28.9,28.93,28.75,28.78,187100.0,25.5407,25.5672,25.4081,25.4346,187100.0
2009-05-01 11:00:00,28.77,28.95,28.77,28.86,213300.0,25.4258,25.5849,25.4258,25.5053,213300.0
2009-05-01 11:30:00,28.83,28.9,28.77,28.82,274200.0,25.4788,25.5407,25.4258,25.47,274200.0
2009-05-01 12:00:00,28.83,28.96,28.75,28.86,169800.0,25.4788,25.5937,25.4081,25.5053,169800.0
2009-05-01 12:30:00,28.85,29.04,28.83,28.87,358500.0,25.4965,25.6644,25.4788,25.5142,358500.0
2009-05-01 13:00:00,28.86,28.89,28.75,28.81,146600.0,25.5053,25.5318,25.4081,25.4611,146600.0
2009-05-01 13:30:00,28.82,28.82,28.71,28.74,175000.0,25.47,25.47,25.3728,25.3993,175000.0
2009-05-01 14:00:00,28.77,28.91,28.74,28.84,130500.0,25.4258,25.5495,25.3993,25.4877,130500.0
2009-05-01 14:30:00,28.84,29.05,28.81,29.01,173900.0,25.4877,25.6732,25.4611,25.6379,173900.0
2009-05-01 15:00:00,29.02,29.11,28.94,28.97,182900.0,25.6467,25.7263,25.576,25.6025,182900.0
2009-05-01 15:30:00,28.96,29.04,28.79,28.93,777800.0,25.5937,25.6644,25.4435,25.5672,777800.0
2009-05-04 09:30:00,29.19,29.22,28.37,28.45,277700.0,25.797,25.8235,25.0723,25.143,277700.0
2009-05-04 10:00:00,28.43,28.89,28.42,28.77,305900.0,25.1253,25.5318,25.1165,25.4258,305900.0
2009-05-04 10:30:00,28.77,28.78,28.5,28.51,187000.0,25.4258,25.4346,25.1872,25.196,187000.0
2009-05-04 11:00:00,28.52,28.6,28.45,28.57,148600.0,25.2048,25.2755,25.143,25.249,148600.0
2009-05-04 11:30:00,28.57,28.57,28.38,28.4,119500.0,25.249,25.249,25.0811,25.0988,119500.0
2009-05-04 12:00:00,28.4,28.51,28.21,28.31,139300.0,25.0988,25.196,24.9309,25.0193,139300.0
2009-05-04 12:30:00,28.31,28.6,28.25,28.52,71500.0,25.0193,25.2755,24.9662,25.2048,71500.0
2009-05-04 13:00:00,28.52,28.6,28.49,28.56,38700.0,25.2048,25.2755,25.1783,25.2402,38700.0
2009-05-04 13:30:00,28.57,28.65,28.44,28.46,119600.0,25.249,25.3197,25.1341,25.1518,119600.0
2009-05-04 14:00:00,28.47,28.58,28.42,28.53,77500.0,25.1607,25.2579,25.1165,25.2137,77500.0
2009-05-04 14:30:00,28.53,28.71,28.52,28.68,164600.0,25.2137,25.3728,25.2048,25.3463,164600.0
2009-05-04 15:00:00,28.67,28.84,28.62,28.84,194600.0,25.3374,25.4877,25.2932,25.4877,194600.0
2009-05-04 15:30:00,28.83,28.86,28.68,28.86,471800.0,25.4788,25.5053,25.3463,25.5053,471800.0
2009-05-05 09:30:00,28.79,29.57,28.77,29.56,439100.0,25.4435,26.1328,25.4258,26.124,439100.0
2009-05-05 10:00:00,29.56,29.97,29.49,29.97,438600.0,26.124,26.4863,26.0621,26.4863,438600.0
2009-05-05 10:30:00,29.96,30.26,29.95,30.06,563100.0,26.4775,26.7426,26.4686,26.5658,563100.0
2009-05-05 11:00:00,30.06,30.08,29.75,29.79,280600.0,26.5658,26.5835,26.2919,26.3272,280600.0
2009-05-05 11:30:00,29.8,30.05,29.75,29.99,240500.0,26.3361,26.557,26.2919,26.504,240500.0
2009-05-05 12:00:00,29.99,30.01,29.83,29.87,127700.0,26.504,26.5217,26.3626,26.3979,127700.0
2009-05-05 12:30:00,29.87,29.91,29.74,29.84,207400.0,26.3979,26.4333,26.283,26.3714,207400.0
2009-05-05 13:00:00,29.84,29.97,29.7,29.93,195600.0,26.3714,26.4863,26.2477,26.451,195600.0
2009-05-05 13:30:00,29.93,30.03,29.92,29.98,185000.0,26.451,26.5393,26.4421,26.4951,185000.0
2009-05-05 14:00:00,29.98,29.98,29.49,29.5,228700.0,26.4951,26.4951,26.0621,26.0709,228700.0
2009-05-05 14:30:00,29.5,29.59,29.38,29.5,323300.0,26.0709,26.1505,25.9649,26.0709,323300.0
2009-05-05 15:00:00,29.51,29.62,29.46,29.56,236100.0,26.0798,26.177,26.0356,26.124,236100.0
2009-05-05 15:30:00,29.56,29.7,29.53,29.61,442800.0,26.124,26.2477,26.0974,26.1681,442800.0
2009-05-06 09:30:00,29.74,29.92,29.17,29.52,346400.0,26.283,26.4421,25.7793,26.0886,346400.0
2009-05-06 10:00:00,29.51,29.92,29.42,29.56,314700.0,26.0798,26.4421,26.0002,26.124,314700.0
2009-05-06 10:30:00,29.54,29.65,29.42,29.52,253000.0,26.1063,26.2035,26.0002,26.0886,253000.0
2009-05-06 11:00:00,29.52,29.6,29.44,29.51,74400.0,26.0886,26.1593,26.0179,26.0798,74400.0
2009-05-06 11:30:00,29.5,29.7,29.42,29.7,84500.0,26.0709,26.2477,26.0002,26.2477,84500.0
2009-05-06 12:00:00,29.7,29.81,29.68,29.8,171400.0,26.2477,26.3449,26.23,26.3361,171400.0
2009-05-06 12:30:00,29.8,29.81,29.5,29.64,187600.0,26.3361,26.3449,26.0709,26.1947,187600.0
2009-05-06 13:00:00,29.63,29.68,29.46,29.65,170600.0,26.1858,26.23,26.0356,26.2035,170600.0
2009-05-06 13:30:00,29.65,30.1,29.62,30.1,265400.0,26.2035,26.6012,26.177,26.6012,265400.0
2009-05-06 14:00:00,30.08,30.13,29.87,29.95,160000.0,26.5835,26.6277,26.3979,26.4686,160000.0
2009-05-06 14:30:00,29.96,30.01,29.87,29.94,133400.0,26.4775,26.5217,26.3979,26.4598,133400.0
2009-05-06 15:00:00,29.95,29.97,29.71,29.76,218000.0,26.4686,26.4863,26.2565,26.3007,218000.0
2009-05-06 15:30:00,29.77,29.84,29.55,29.78,398300.0,26.3095,26.3714,26.1151,26.3184,398300.0
2009-05-07 09:30:00,29.96,31.1,29.81,30.78,692200.0,26.4775,27.485,26.3449,27.2021,692200.0
2009-05-07 10:00:00,30.78,31.44,30.66,31.37,625700.0,27.2021,27.7854,27.0961,27.7236,625700.0
2009-05-07 10:30:00,31.39,31.89,31.16,31.27,576000.0,27.7412,28.1831,27.538,27.6352,576000.0
2009-05-07 11:00:00,31.28,31.8,31.28,31.78,332000.0,27.644,28.1036,27.644,28.0859,332000.0
2009-05-07 11:30:00,31.76,31.9,31.69,31.83,194900.0,28.0682,28.192,28.0064,28.1301,194900.0
2009-05-07 12:00:00,31.83,32.12,31.79,32.06,214700.0,28.1301,28.3864,28.0947,28.3334,214700.0
2009-05-07 12:30:00,32.06,32.15,31.95,32.06,148900.0,28.3334,28.4129,28.2361,28.3334,148900.0
2009-05-07 13:00:00,32.06,32.08,31.93,31.96,188900.0,28.3334,28.351,28.2185,28.245,188900.0
2009-05-07 13:30:00,31.98,32.05,31.94,31.97,277800.0,28.2627,28.3245,28.2273,28.2538,277800.0
2009-05-07 14:00:00,31.98,31.98,31.34,31.35,240300.0,28.2627,28.2627,27.6971,27.7059,240300.0
2009-05-07 14:30:00,31.36,31.41,31.06,31.08,275400.0,27.7147,27.7589,27.4496,27.4673,275400.0
2009-05-07 15:00:00,31.08,31.16,30.86,30.93,397000.0,27.4673,27.538,27.2728,27.3347,397000.0
2009-05-07 15:30:00,30.93,31.18,30.64,31.03,613300.0,27.3347,27.5557,27.0784,27.4231,613300.0
2009-05-08 09:30:00,31.45,32.55,31.35,32.35,350500.0,27.7943,28.7664,27.7059,28.5897,350500.0
2009-05-08 10:00:00,32.35,32.88,32.35,32.62,440600.0,28.5897,29.058,28.5897,28.8283,440600.0
2009-05-08 10:30:00,32.62,32.82,32.39,32.76,317800.0,28.8283,29.005,28.625,28.952,317800.0
2009-05-08 11:00:00,32.75,32.77,32.26,32.52,201000.0,28.9432,28.9608,28.5101,28.7399,201000.0
2009-05-08 11:30:00,32.51,32.55,32.35,32.52,142400.0,28.7311,28.7664,28.5897,28.7399,142400.0
2009-05-08 12:00:00,32.54,32.57,32.43,32.53,117100.0,28.7576,28.7841,28.6604,28.7487,117100.0
2009-05-08 12:30:00,32.54,32.54,32.35,32.5,137200.0,28.7576,28.7576,28.5897,28.7222,137200.0
2009-05-08 13:00:00,32.51,32.58,32.45,32.48,117100.0,28.7311,28.7929,28.678,28.7045,117100.0
2009-05-08 13:30:00,32.5,32.58,32.44,32.49,195000.0,28.7222,28.7929,28.6692,28.7134,195000.0
2009-05-08 14:00:00,32.5,32.58,32.48,32.55,157800.0,28.7222,28.7929,28.7045,28.7664,157800.0
2009-05-08 14:30:00,32.55,32.71,32.54,32.57,169600.0,28.7664,28.9078,28.7576,28.7841,169600.0
2009-05-08 15:00:00,32.58,32.63,32.45,32.5,342300.0,28.7929,28.8371,28.678,28.7222,342300.0
2009-05-08 15:30:00,32.5,32.65,32.43,32.61,464200.0,28.7222,28.8548,28.6604,28.8194,464200.0
2009-05-11 09:30:00,31.88,32.49,31.19,31.43,319200.0,28.1743,28.7134,27.5645,27.7766,319200.0
2009-05-11 10:00:00,31.44,31.53,30.73,30.75,302700.0,27.7854,27.865,27.158,27.1756,302700.0
2009-05-11 10:30:00,30.72,31.17,30.71,31.04,161900.0,27.1491,27.5468,27.1403,27.4319,161900.0
2009-05-11 11:00:00,31.02,31.32,30.96,31.23,128000.0,27.4143,27.6794,27.3612,27.5998,128000.0
2009-05-11 11:30:00,31.24,31.25,31.05,31.17,96200.0,27.6087,27.6175,27.4408,27.5468,96200.0
2009-05-11 12:00:00,31.13,31.17,31.0,31.01,93300.0,27.5115,27.5468,27.3966,27.4054,93300.0
2009-05-11 12:30:00,31.01,31.28,30.85,31.22,155600.0,27.4054,27.644,27.264,27.591,155600.0
2009-05-11 13:00:00,31.22,31.45,31.14,31.32,97000.0,27.591,27.7943,27.5203,27.6794,97000.0
2009-05-11 13:30:00,31.31,31.47,31.28,31.35,82400.0,27.6705,27.8119,27.644,27.7059,82400.0
2009-05-11 14:00:00,31.34,31.36,31.13,31.26,113600.0,27.6971,27.7147,27.5115,27.6264,113600.0
2009-05-11 14:30:00,31.27,31.54,31.25,31.48,134500.0,27.6352,27.8738,27.6175,27.8208,134500.0
2009-05-11 15:00:00,31.48,31.53,31.14,31.18,201600.0,27.8208,27.865,27.5203,27.5557,201600.0
2009-05-11 15:30:00,31.18,31.22,31.02,31.06,371400.0,27.5557,27.591,27.4143,27.4496,371400.0
2009-05-12 09:30:00,30.98,31.76,30.11,31.29,503800.0,27.3789,28.0682,26.61,27.6529,503800.0
2009-05-12 10:00:00,31.28,31.28,30.29,30.91,345700.0,27.644,27.644,26.7691,27.317,345700.0
2009-05-12 10:30:00,30.91,31.08,30.65,30.79,186500.0,27.317,27.4673,27.0873,27.211,186500.0
2009-05-12 11:00:00,30.81,30.81,30.3,30.34,181000.0,27.2287,27.2287,26.7779,26.8133,181000.0
2009-05-12 11:30:00,30.36,30.36,29.97,29.99,300700.0,26.831,26.831,26.4863,26.504,300700.0
2009-05-12 12:00:00,29.99,30.3,29.97,30.25,295600.0,26.504,26.7779,26.4863,26.7338,295600.0
2009-05-12 12:30:00,30.25,30.53,30.19,30.35,162200.0,26.7338,26.9812,26.6807,26.8221,162200.0
2009-05-12 13:00:00,30.37,30.42,30.23,30.27,106600.0,26.8398,26.884,26.7161,26.7514,106600.0
2009-05-12 13:30:00,30.29,30.4,30.25,30.35,91100.0,26.7691,26.8663,26.7338,26.8221,91100.0
2009-05-12 14:00:00,30.33,30.41,30.29,30.36,97300.0,26.8045,26.8752,26.7691,26.831,97300.0
2009-05-12 14:30:00,30.35,30.8,30.32,30.78,178100.0,26.8221,27.2198,26.7956,27.2021,178100.0
2009-05-12 15:00:00,30.78,31.2,30.77,31.05,257000.0,27.2021,27.5733,27.1933,27.4408,257000.0
2009-05-12 15:30:00,31.04,31.14,30.95,30.99,351300.0,27.4319,27.5203,27.3524,27.3877,351300.0
2009-05-13 09:30:00,30.58,31.4,30.18,31.02,443600.0,27.0254,27.7501,26.6719,27.4143,443600.0
2009-05-13 10:00:00,31.05,31.51,30.89,31.42,268300.0,27.4408,27.8473,27.2994,27.7678,268300.0
2009-05-13 10:30:00,31.43,31.6,31.2,31.3,280700.0,27.7766,27.9268,27.5733,27.6617,280700.0
2009-05-13 11:00:00,31.3,31.76,31.23,31.74,184400.0,27.6617,28.0682,27.5998,28.0506,184400.0
2009-05-13 11:30:00,31.73,31.85,31.31,31.4,209800.0,28.0417,28.1478,27.6705,27.7501,209800.0
2009-05-13 12:00:00,31.38,31.46,31.1,31.11,151600.0,27.7324,27.8031,27.485,27.4938,151600.0
2009-05-13 12:30:00,31.1,31.1,30.73,30.74,146300.0,27.485,27.485,27.158,27.1668,146300.0
2009-05-13 13:00:00,30.74,30.9,30.67,30.74,102300.0,27.1668,27.3082,27.1049,27.1668,102300.0
2009-05-13 13:30:00,30.75,30.85,30.68,30.82,95900.0,27.1756,27.264,27.1138,27.2375,95900.0
2009-05-13 14:00:00,30.83,30.84,30.55,30.65,99300.0,27.2463,27.2552,26.9989,27.0873,99300.0
2009-05-13 14:30:00,30.65,30.84,30.59,30.73,150800.0,27.0873,27.2552,27.0342,27.158,150800.0
2009-05-13 15:00:00,30.74,30.82,30.61,30.77,186800.0,27.1668,27.2375,27.0519,27.1933,186800.0
2009-05-13 15:30:00,30.79,30.98,30.66,30.68,335800.0,27.211,27.3789,27.0961,27.1138,335800.0
2009-05-14 09:30:00,30.64,31.7,30.22,31.49,381000.0,27.0784,28.0152,26.7072,27.8296,381000.0
2009-05-14 10:00:00,31.48,31.77,31.4,31.63,192900.0,27.8208,28.0771,27.7501,27.9533,192900.0
2009-05-14 10:30:00,31.63,31.68,31.33,31.52,136100.0,27.9533,27.9975,27.6882,27.8561,136100.0
2009-05-14 11:00:00,31.51,31.59,31.31,31.46,135600.0,27.8473,27.918,27.6705,27.8031,135600.0
2009-05-14 11:30:00,31.46,31.53,31.34,31.41,97300.0,27.8031,27.865,27.6971,27.7589,97300.0
2009-05-14 12:00:00,31.43,31.61,31.33,31.61,89600.0,27.7766,27.9357,27.6882,27.9357,89600.0
2009-05-14 12:30:00,31.61,31.73,31.61,31.63,101300.0,27.9357,28.0417,27.9357,27.9533,101300.0
2009-05-14 13:00:00,31.64,31.8,31.58,31.75,100800.0,27.9622,28.1036,27.9092,28.0594,100800.0
2009-05-14 13:30:00,31.75,31.91,31.73,31.79,82500.0,28.0594,28.2008,28.0417,28.0947,82500.0
2009-05-14 14:00:00,31.8,32.19,31.79,31.96,271700.0,28.1036,28.4482,28.0947,28.245,271700.0
2009-05-14 14:30:00,31.95,32.12,31.93,32.05,107100.0,28.2361,28.3864,28.2185,28.3245,107100.0
2009-05-14 15:00:00,32.06,32.1,31.8,31.84,116300.0,28.3334,28.3687,28.1036,28.1389,116300.0
2009-05-14 15:30:00,31.82,31.85,31.69,31.78,319700.0,28.1213,28.1478,28.0064,28.0859,319700.0
2009-05-15 09:30:00,32.03,32.81,31.41,32.79,577200.0,28.3068,28.9962,27.7589,28.9785,577200.0
2009-05-15 10:00:00,32.8,32.95,32.31,32.54,451600.0,28.9873,29.1199,28.5543,28.7576,451600.0
2009-05-15 10:30:00,32.54,33.07,32.5,32.99,259600.0,28.7576,29.226,28.7222,29.1553,259600.0
2009-05-15 11:00:00,32.99,33.1,32.41,32.42,174700.0,29.1553,29.2525,28.6427,28.6515,174700.0
2009-05-15 11:30:00,32.46,32.49,31.96,31.99,180100.0,28.6869,28.7134,28.245,28.2715,180100.0
2009-05-15 12:00:00,31.99,32.17,31.92,32.0,95700.0,28.2715,28.4306,28.2096,28.2803,95700.0
2009-05-15 12:30:00,32.0,32.03,31.73,31.78,110400.0,28.2803,28.3068,28.0417,28.0859,110400.0
2009-05-15 13:00:00,31.77,31.77,31.5,31.51,173800.0,28.0771,28.0771,27.8385,27.8473,173800.0
2009-05-15 13:30:00,31.51,31.66,31.41,31.65,124200.0,27.8473,27.9799,27.7589,27.971,124200.0
2009-05-15 14:00:00,31.64,31.77,31.58,31.6,111100.0,27.9622,28.0771,27.9092,27.9268,111100.0
2009-05-15 14:30:00,31.58,31.59,31.34,31.52,101900.0,27.9092,27.918,27.6971,27.8561,101900.0
2009-05-15 15:00:00,31.52,31.66,31.37,31.64,162200.0,27.8561,27.9799,27.7236,27.9622,162200.0
2009-05-15 15:30:00,31.64,31.66,31.44,31.54,370500.0,27.9622,27.9799,27.7854,27.8738,370500.0
2009-05-18 09:30:00,31.81,31.81,30.33,30.47,499100.0,28.1124,28.1124,26.8045,26.9282,499100.0
2009-05-18 10:00:00,30.46,30.78,30.38,30.52,324800.0,26.9193,27.2021,26.8486,26.9724,324800.0
2009-05-18 10:30:00,30.54,30.6,30.31,30.6,273900.0,26.99,27.0431,26.7868,27.0431,273900.0
2009-05-18 11:00:00,30.6,30.68,30.46,30.54,117400.0,27.0431,27.1138,26.9193,26.99,117400.0
2009-05-18 11:30:00,30.55,30.73,30.51,30.6,111000.0,26.9989,27.158,26.9635,27.0431,111000.0
2009-05-18 12:00:00,30.6,30.66,30.16,30.3,323600.0,27.0431,27.0961,26.6542,26.7779,323600.0
2009-05-18 12:30:00,30.29,30.42,30.29,30.4,94000.0,26.7691,26.884,26.7691,26.8663,94000.0
2009-05-18 13:00:00,30.4,30.42,30.17,30.22,147800.0,26.8663,26.884,26.6631,26.7072,147800.0
2009-05-18 13:30:00,30.22,30.53,30.22,30.43,140100.0,26.7072,26.9812,26.7072,26.8928,140100.0
2009-05-18 14:00:00,30.43,30.6,30.37,30.53,133600.0,26.8928,27.0431,26.8398,26.9812,133600.0
2009-05-18 14:30:00,30.53,31.25,30.53,31.2,239200.0,26.9812,27.6175,26.9812,27.5733,239200.0
2009-05-18 15:00:00,31.19,31.22,31.07,31.19,289800.0,27.5645,27.591,27.4584,27.5645,289800.0
2009-05-18 15:30:00,31.2,31.46,31.16,31.4,381000.0,27.5733,27.8031,27.538,27.7501,381000.0
2009-05-19 09:30:00,31.12,31.98,31.12,31.18,245000.0,27.5026,28.2627,27.5026,27.5557,245000.0
2009-05-19 10:00:00,31.18,31.26,30.83,31.09,165700.0,27.5557,27.6264,27.2463,27.4761,165700.0
2009-05-19 10:30:00,31.07,31.54,31.07,31.16,156800.0,27.4584,27.8738,27.4584,27.538,156800.0
2009-05-19 11:00:00,31.16,31.29,31.04,31.16,96500.0,27.538,27.6529,27.4319,27.538,96500.0
2009-05-19 11:30:00,31.17,31.36,31.17,31.2,83800.0,27.5468,27.7147,27.5468,27.5733,83800.0
2009-05-19 12:00:00,31.2,31.25,31.08,31.2,55700.0,27.5733,27.6175,27.4673,27.5733,55700.0
2009-05-19 12:30:00,31.18,31.2,30.91,30.93,68800.0,27.5557,27.5733,27.317,27.3347,68800.0
2009-05-19 13:00:00,30.93,31.12,30.92,31.03,88300.0,27.3347,27.5026,27.3259,27.4231,88300.0
2009-05-19 13:30:00,31.02,31.11,30.95,31.04,81900.0,27.4143,27.4938,27.3524,27.4319,81900.0
2009-05-19 14:00:00,31.05,31.1,30.99,31.09,55400.0,27.4408,27.485,27.3877,27.4761,55400.0
2009-05-19 14:30:00,31.08,31.14,30.96,30.96,67500.0,27.4673,27.5203,27.3612,27.3612,67500.0
2009-05-19 15:00:00,30.97,31.27,30.97,31.24,119300.0,27.3701,27.6352,27.3701,27.6087,119300.0
2009-05-19 15:30:00,31.23,31.26,31.07,31.11,212500.0,27.5998,27.6264,27.4584,27.4938,212500.0
2009-05-20 09:30:00,31.25,31.9,31.05,31.17,228100.0,27.6175,28.192,27.4408,27.5468,228100.0
2009-05-20 10:00:00,31.2,31.75,31.2,31.64,173500.0,27.5733,28.0594,27.5733,27.9622,173500.0
2009-05-20 10:30:00,31.61,31.88,31.55,31.87,146400.0,27.9357,28.1743,27.8826,28.1654,146400.0
2009-05-20 11:00:00,31.86,31.97,31.76,31.91,112400.0,28.1566,28.2538,28.0682,28.2008,112400.0
2009-05-20 11:30:00,31.92,32.23,31.83,31.83,137700.0,28.2096,28.4836,28.1301,28.1301,137700.0
2009-05-20 12:00:00,31.85,32.12,31.72,32.04,167400.0,28.1478,28.3864,28.0329,28.3157,167400.0
2009-05-20 12:30:00,32.03,32.04,31.88,31.88,76000.0,28.3068,28.3157,28.1743,28.1743,76000.0
2009-05-20 13:00:00,31.88,32.03,31.83,32.0,88100.0,28.1743,28.3068,28.1301,28.2803,88100.0
2009-05-20 13:30:00,31.99,32.01,31.82,31.83,78300.0,28.2715,28.2892,28.1213,28.1301,78300.0
2009-05-20 14:00:00,31.83,31.83,31.53,31.7,157400.0,28.1301,28.1301,27.865,28.0152,157400.0
2009-05-20 14:30:00,31.7,31.77,31.55,31.7,85600.0,28.0152,28.0771,27.8826,28.0152,85600.0
2009-05-20 15:00:00,31.7,31.71,31.38,31.44,124300.0,28.0152,28.024,27.7324,27.7854,124300.0
2009-05-20 15:30:00,31.44,31.51,31.23,31.26,274400.0,27.7854,27.8473,27.5998,27.6264,274400.0
2009-05-21 09:30:00,31.07,32.06,30.9,31.33,247400.0,27.4584,28.3334,27.3082,27.6882,247400.0
2009-05-21 10:00:00,31.34,31.55,30.66,30.7,224000.0,27.6971,27.8826,27.0961,27.1314,224000.0
2009-05-21 10:30:00,30.7,30.9,30.67,30.71,198000.0,27.1314,27.3082,27.1049,27.1403,198000.0
2009-05-21 11:00:00,30.71,30.89,30.67,30.79,206800.0,27.1403,27.2994,27.1049,27.211,206800.0
2009-05-21 11:30:00,30.8,31.3,30.77,31.26,83600.0,27.2198,27.6617,27.1933,27.6264,83600.0
2009-05-21 12:00:00,31.26,31.29,31.0,31.05,56000.0,27.6264,27.6529,27.3966,27.4408,56000.0
2009-05-21 12:30:00,31.04,31.09,30.7,30.82,83300.0,27.4319,27.4761,27.1314,27.2375,83300.0
2009-05-21 13:00:00,30.8,30.95,30.67,30.73,91400.0,27.2198,27.3524,27.1049,27.158,91400.0
2009-05-21 13:30:00,30.73,30.79,30.69,30.74,36000.0,27.158,27.211,27.1226,27.1668,36000.0
2009-05-21 14:00:00,30.74,30.74,30.44,30.56,94700.0,27.1668,27.1668,26.9017,27.0077,94700.0
2009-05-21 14:30:00,30.56,30.66,30.38,30.51,63400.0,27.0077,27.0961,26.8486,26.9635,63400.0
2009-05-21 15:00:00,30.53,30.66,30.45,30.53,72600.0,26.9812,27.0961,26.9105,26.9812,72600.0
2009-05-21 15:30:00,30.55,30.74,30.52,30.7,252900.0,26.9989,27.1668,26.9724,27.1314,252900.0
2009-05-22 09:30:00,30.76,31.2,30.18,30.38,264000.0,27.1845,27.5733,26.6719,26.8486,264000.0
2009-05-22 10:00:00,30.39,30.79,30.38,30.79,119400.0,26.8575,27.211,26.8486,27.211,119400.0
2009-05-22 10:30:00,30.78,30.89,30.67,30.81,76300.0,27.2021,27.2994,27.1049,27.2287,76300.0
2009-05-22 11:00:00,30.82,30.86,30.63,30.75,63100.0,27.2375,27.2728,27.0696,27.1756,63100.0
2009-05-22 11:30:00,30.75,30.87,30.69,30.69,41300.0,27.1756,27.2817,27.1226,27.1226,41300.0
2009-05-22 12:00:00,30.71,30.79,30.43,30.43,36500.0,27.1403,27.211,26.8928,26.8928,36500.0
2009-05-22 12:30:00,30.44,30.7,30.44,30.69,30600.0,26.9017,27.1314,26.9017,27.1226,30600.0
2009-05-22 13:00:00,30.7,30.73,30.49,30.61,43000.0,27.1314,27.158,26.9459,27.0519,43000.0
2009-05-22 13:30:00,30.6,30.64,30.46,30.64,38000.0,27.0431,27.0784,26.9193,27.0784,38000.0
2009-05-22 14:00:00,30.65,30.74,30.64,30.67,39400.0,27.0873,27.1668,27.0784,27.1049,39400.0
2009-05-22 14:30:00,30.66,30.72,30.6,30.68,37800.0,27.0961,27.1491,27.0431,27.1138,37800.0
2009-05-22 15:00:00,30.66,30.77,30.5,30.6,74000.0,27.0961,27.1933,26.9547,27.0431,74000.0
2009-05-22 15:30:00,30.58,30.71,30.38,30.43,231900.0,27.0254,27.1403,26.8486,26.8928,231900.0
2009-05-26 09:30:00,30.38,30.6,29.56,30.27,326300.0,26.8486,27.0431,26.124,26.7514,326300.0
2009-05-26 10:00:00,30.3,30.93,30.3,30.38,307100.0,26.7779,27.3347,26.7779,26.8486,307100.0
2009-05-26 10:30:00,30.4,30.79,30.38,30.74,144200.0,26.8663,27.211,26.8486,27.1668,144200.0
2009-05-26 11:00:00,30.75,30.77,30.54,30.68,78100.0,27.1756,27.1933,26.99,27.1138,78100.0
2009-05-26 11:30:00,30.7,30.9,30.67,30.82,75500.0,27.1314,27.3082,27.1049,27.2375,75500.0
2009-05-26 12:00:00,30.81,30.82,30.69,30.82,56100.0,27.2287,27.2375,27.1226,27.2375,56100.0
2009-05-26 12:30:00,30.81,31.19,30.8,31.15,113200.0,27.2287,27.5645,27.2198,27.5291,113200.0
2009-05-26 13:00:00,31.15,31.27,31.07,31.25,70200.0,27.5291,27.6352,27.4584,27.6175,70200.0
2009-05-26 13:30:00,31.25,31.28,31.15,31.2,71200.0,27.6175,27.644,27.5291,27.5733,71200.0
2009-05-26 14:00:00,31.2,31.3,31.18,31.2,125500.0,27.5733,27.6617,27.5557,27.5733,125500.0
2009-05-26 14:30:00,31.2,31.25,31.12,31.21,119700.0,27.5733,27.6175,27.5026,27.5822,119700.0
2009-05-26 15:00:00,31.21,31.3,31.15,31.16,230200.0,27.5822,27.6617,27.5291,27.538,230200.0
2009-05-26 15:30:00,31.16,31.27,30.95,31.1,576400.0,27.538,27.6352,27.3524,27.485,576400.0
2009-05-27 09:30:00,31.06,31.64,30.88,31.3,231000.0,27.4496,27.9622,27.2905,27.6617,231000.0
2009-05-27 10:00:00,31.31,31.75,31.3,31.68,140000.0,27.6705,28.0594,27.6617,27.9975,140000.0
2009-05-27 10:30:00,31.68,31.71,31.46,31.6,140000.0,27.9975,28.024,27.8031,27.9268,140000.0
2009-05-27 11:00:00,31.6,31.8,31.55,31.75,107300.0,27.9268,28.1036,27.8826,28.0594,107300.0
2009-05-27 11:30:00,31.75,31.85,31.69,31.77,104300.0,28.0594,28.1478,28.0064,28.0771,104300.0
2009-05-27 12:00:00,31.77,31.85,31.68,31.75,70100.0,28.0771,28.1478,27.9975,28.0594,70100.0
2009-05-27 12:30:00,31.75,31.77,31.56,31.65,48400.0,28.0594,28.0771,27.8915,27.971,48400.0
2009-05-27 13:00:00,31.63,31.73,31.55,31.56,58300.0,27.9533,28.0417,27.8826,27.8915,58300.0
2009-05-27 13:30:00,31.55,31.57,31.1,31.27,129500.0,27.8826,27.9003,27.485,27.6352,129500.0
2009-05-27 14:00:00,31.27,31.37,31.2,31.36,76900.0,27.6352,27.7236,27.5733,27.7147,76900.0
2009-05-27 14:30:00,31.36,31.49,31.28,31.41,76800.0,27.7147,27.8296,27.644,27.7589,76800.0
2009-05-27 15:00:00,31.42,31.5,31.18,31.2,119400.0,27.7678,27.8385,27.5557,27.5733,119400.0
2009-05-27 15:30:00,31.22,31.36,31.15,31.17,162700.0,27.591,27.7147,27.5291,27.5468,162700.0
2009-05-28 09:30:00,31.22,32.24,31.22,32.01,172200.0,27.591,28.4924,27.591,28.2892,172200.0
2009-05-28 10:00:00,32.0,32.0,31.12,31.58,115300.0,28.2803,28.2803,27.5026,27.9092,115300.0
2009-05-28 10:30:00,31.58,31.63,31.25,31.48,93000.0,27.9092,27.9533,27.6175,27.8208,93000.0
2009-05-28 11:00:00,31.48,31.69,31.36,31.66,63900.0,27.8208,28.0064,27.7147,27.9799,63900.0
2009-05-28 11:30:00,31.65,31.95,31.61,31.95,75300.0,27.971,28.2361,27.9357,28.2361,75300.0
2009-05-28 12:00:00,31.94,31.98,31.75,31.76,49500.0,28.2273,28.2627,28.0594,28.0682,49500.0
2009-05-28 12:30:00,31.75,31.77,31.48,31.5,43200.0,28.0594,28.0771,27.8208,27.8385,43200.0
2009-05-28 13:00:00,31.5,31.97,31.49,31.77,113200.0,27.8385,28.2538,27.8296,28.0771,113200.0
2009-05-28 13:30:00,31.78,31.82,31.52,31.6,57400.0,28.0859,28.1213,27.8561,27.9268,57400.0
2009-05-28 14:00:00,31.61,31.79,31.54,31.65,69500.0,27.9357,28.0947,27.8738,27.971,69500.0
2009-05-28 14:30:00,31.65,31.72,31.5,31.58,92500.0,27.971,28.0329,27.8385,27.9092,92500.0
2009-05-28 15:00:00,31.59,31.61,31.31,31.36,106800.0,27.918,27.9357,27.6705,27.7147,106800.0
2009-05-28 15:30:00,31.36,31.37,31.15,31.29,352300.0,27.7147,27.7236,27.5291,27.6529,352300.0
2009-05-29 09:30:00,31.39,31.59,30.88,30.98,146600.0,27.7412,27.918,27.2905,27.3789,146600.0
2009-05-29 10:00:00,30.94,31.29,30.91,31.24,91100.0,27.3435,27.6529,27.317,27.6087,91100.0
2009-05-29 10:30:00,31.26,31.53,31.21,31.38,114600.0,27.6264,27.865,27.5822,27.7324,114600.0
2009-05-29 11:00:00,31.4,31.49,31.18,31.28,52100.0,27.7501,27.8296,27.5557,27.644,52100.0
2009-05-29 11:30:00,31.28,31.35,31.06,31.13,54200.0,27.644,27.7059,27.4496,27.5115,54200.0
2009-05-29 12:00:00,31.14,31.24,31.11,31.23,31500.0,27.5203,27.6087,27.4938,27.5998,31500.0
2009-05-29 12:30:00,31.21,31.21,30.92,30.94,65600.0,27.5822,27.5822,27.3259,27.3435,65600.0
2009-05-29 13:00:00,30.95,31.07,30.94,31.04,74100.0,27.3524,27.4584,27.3435,27.4319,74100.0
2009-05-29 13:30:00,31.04,31.11,30.81,30.83,85600.0,27.4319,27.4938,27.2287,27.2463,85600.0
2009-05-29 14:00:00,30.83,30.95,30.82,30.94,81700.0,27.2463,27.3524,27.2375,27.3435,81700.0
2009-05-29 14:30:00,30.93,30.96,30.73,30.76,146200.0,27.3347,27.3612,27.158,27.1845,146200.0
2009-05-29 15:00:00,30.76,30.9,30.74,30.89,111900.0,27.1845,27.3082,27.1668,27.2994,111900.0
2009-05-29 15:30:00,30.89,31.37,30.89,31.37,334200.0,27.2994,27.7236,27.2994,27.7236,334200.0
2009-06-01 09:30:00,31.54,31.94,31.36,31.6,238000.0,27.8738,28.2273,27.7147,27.9268,238000.0
2009-06-01 10:00:00,31.59,32.0,31.55,31.87,177700.0,27.918,28.2803,27.8826,28.1654,177700.0
2009-06-01 10:30:00,31.88,31.95,31.81,31.93,69200.0,28.1743,28.2361,28.1124,28.2185,69200.0
2009-06-01 11:00:00,31.93,32.1,31.85,32.07,120300.0,28.2185,28.3687,28.1478,28.3422,120300.0
2009-06-01 11:30:00,32.09,32.1,31.89,31.99,61700.0,28.3599,28.3687,28.1831,28.2715,61700.0
2009-06-01 12:00:00,31.99,32.04,31.89,31.95,74100.0,28.2715,28.3157,28.1831,28.2361,74100.0
2009-06-01 12:30:00,31.95,32.13,31.92,31.96,87500.0,28.2361,28.3952,28.2096,28.245,87500.0
2009-06-01 13:00:00,31.98,32.21,31.97,32.2,85300.0,28.2627,28.4659,28.2538,28.4571,85300.0
2009-06-01 13:30:00,32.21,32.25,32.14,32.2,69400.0,28.4659,28.5013,28.4041,28.4571,69400.0
2009-06-01 14:00:00,32.21,32.22,32.0,32.13,104200.0,28.4659,28.4748,28.2803,28.3952,104200.0
2009-06-01 14:30:00,32.12,32.29,32.09,32.25,173300.0,28.3864,28.5366,28.3599,28.5013,173300.0
2009-06-01 15:00:00,32.25,32.26,32.07,32.25,140400.0,28.5013,28.5101,28.3422,28.5013,140400.0
2009-06-01 15:30:00,32.25,32.35,32.03,32.16,313400.0,28.5013,28.5897,28.3068,28.4217,313400.0
2009-06-02 09:30:00,32.12,32.61,31.62,32.58,230200.0,28.3864,28.8194,27.9445,28.7929,230200.0
2009-06-02 10:00:00,32.58,32.83,32.28,32.79,183000.0,28.7929,29.0139,28.5278,28.9785,183000.0
2009-06-02 10:30:00,32.79,32.9,32.52,32.65,122300.0,28.9785,29.0757,28.7399,28.8548,122300.0
2009-06-02 11:00:00,32.65,32.82,32.65,32.67,59700.0,28.8548,29.005,28.8548,28.8725,59700.0
2009-06-02 11:30:00,32.66,32.72,32.57,32.67,55500.0,28.8636,28.9166,28.7841,28.8725,55500.0
2009-06-02 12:00:00,32.68,32.85,32.68,32.74,92500.0,28.8813,29.0315,28.8813,28.9343,92500.0
2009-06-02 12:30:00,32.73,32.83,32.66,32.78,59300.0,28.9255,29.0139,28.8636,28.9697,59300.0
2009-06-02 13:00:00,32.78,32.91,32.69,32.87,72700.0,28.9697,29.0846,28.8901,29.0492,72700.0
2009-06-02 13:30:00,32.87,32.89,32.71,32.78,48300.0,29.0492,29.0669,28.9078,28.9697,48300.0
2009-06-02 14:00:00,32.77,32.83,32.67,32.67,85600.0,28.9608,29.0139,28.8725,28.8725,85600.0
2009-06-02 14:30:00,32.68,32.69,32.46,32.46,142300.0,28.8813,28.8901,28.6869,28.6869,142300.0
2009-06-02 15:00:00,32.48,32.6,32.22,32.24,194600.0,28.7045,28.8106,28.4748,28.4924,194600.0
2009-06-02 15:30:00,32.23,32.31,32.08,32.15,283900.0,28.4836,28.5543,28.351,28.4129,283900.0
2009-06-03 09:30:00,31.01,31.75,30.55,31.59,347300.0,27.4054,28.0594,26.9989,27.918,347300.0
2009-06-03 10:00:00,31.57,31.59,31.17,31.41,236000.0,27.9003,27.918,27.5468,27.7589,236000.0
2009-06-03 10:30:00,31.39,31.45,31.37,31.43,191300.0,27.7412,27.7943,27.7236,27.7766,191300.0
2009-06-03 11:00:00,31.43,31.55,31.23,31.47,311800.0,27.7766,27.8826,27.5998,27.8119,311800.0
2009-06-03 11:30:00,31.46,31.69,31.41,31.58,172700.0,27.8031,28.0064,27.7589,27.9092,172700.0
2009-06-03 12:00:00,31.58,31.7,31.44,31.47,113500.0,27.9092,28.0152,27.7854,27.8119,113500.0
2009-06-03 12:30:00,31.46,31.55,31.3,31.31,91900.0,27.8031,27.8826,27.6617,27.6705,91900.0
2009-06-03 13:00:00,31.3,31.31,30.96,30.99,245500.0,27.6617,27.6705,27.3612,27.3877,245500.0
2009-06-03 13:30:00,31.01,31.05,30.82,30.89,210200.0,27.4054,27.4408,27.2375,27.2994,210200.0
2009-06-03 14:00:00,30.89,31.06,30.87,30.97,224000.0,27.2994,27.4496,27.2817,27.3701,224000.0
2009-06-03 14:30:00,30.98,31.08,30.92,31.05,227700.0,27.3789,27.4673,27.3259,27.4408,227700.0
2009-06-03 15:00:00,31.06,31.16,30.92,30.92,264900.0,27.4496,27.538,27.3259,27.3259,264900.0
2009-06-03 15:30:00,30.92,31.08,30.75,31.05,397500.0,27.3259,27.4673,27.1756,27.4408,397500.0
2009-06-04 09:30:00,31.36,31.67,30.76,30.87,191500.0,27.7147,27.9887,27.1845,27.2817,191500.0
2009-06-04 10:00:00,30.87,30.95,30.62,30.88,126000.0,27.2817,27.3524,27.0607,27.2905,126000.0
2009-06-04 10:30:00,30.91,30.98,30.71,30.96,97100.0,27.317,27.3789,27.1403,27.3612,97100.0
2009-06-04 11:00:00,30.96,30.97,30.67,30.7,106700.0,27.3612,27.3701,27.1049,27.1314,106700.0
2009-06-04 11:30:00,30.71,30.77,30.59,30.76,85600.0,27.1403,27.1933,27.0342,27.1845,85600.0
2009-06-04 12:00:00,30.76,30.89,30.65,30.89,64400.0,27.1845,27.2994,27.0873,27.2994,64400.0
2009-06-04 12:30:00,30.89,31.04,30.87,31.02,76500.0,27.2994,27.4319,27.2817,27.4143,76500.0
2009-06-04 13:00:00,31.03,31.13,30.99,31.07,99100.0,27.4231,27.5115,27.3877,27.4584,99100.0
2009-06-04 13:30:00,31.07,31.16,31.01,31.05,65900.0,27.4584,27.538,27.4054,27.4408,65900.0
2009-06-04 14:00:00,31.05,31.14,31.0,31.05,62000.0,27.4408,27.5203,27.3966,27.4408,62000.0
2009-06-04 14:30:00,31.04,31.15,31.0,31.11,126800.0,27.4319,27.5291,27.3966,27.4938,126800.0
2009-06-04 15:00:00,31.1,31.21,31.0,31.01,242900.0,27.485,27.5822,27.3966,27.4054,242900.0
2009-06-04 15:30:00,31.0,31.07,30.94,31.01,691600.0,27.3966,27.4584,27.3435,27.4054,691600.0
2009-06-05 09:30:00,31.45,31.58,30.5,30.57,191500.0,27.7943,27.9092,26.9547,27.0166,191500.0
2009-06-05 10:00:00,30.57,30.58,30.05,30.14,287900.0,27.0166,27.0254,26.557,26.6365,287900.0
2009-06-05 10:30:00,30.15,30.59,30.14,30.59,192100.0,26.6454,27.0342,26.6365,27.0342,192100.0
2009-06-05 11:00:00,30.59,30.83,30.52,30.79,109800.0,27.0342,27.2463,26.9724,27.211,109800.0
2009-06-05 11:30:00,30.79,30.92,30.69,30.84,95100.0,27.211,27.3259,27.1226,27.2552,95100.0
2009-06-05 12:00:00,30.83,31.0,30.82,30.94,116500.0,27.2463,27.3966,27.2375,27.3435,116500.0
2009-06-05 12:30:00,30.95,30.98,30.9,30.94,47100.0,27.3524,27.3789,27.3082,27.3435,47100.0
2009-06-05 13:00:00,30.95,30.96,30.87,30.95,89300.0,27.3524,27.3612,27.2817,27.3524,89300.0
2009-06-05 13:30:00,30.96,31.04,30.8,30.83,75700.0,27.3612,27.4319,27.2198,27.2463,75700.0
2009-06-05 14:00:00,30.84,30.96,30.82,30.91,130900.0,27.2552,27.3612,27.2375,27.317,130900.0
2009-06-05 14:30:00,30.91,30.98,30.83,30.95,88300.0,27.317,27.3789,27.2463,27.3524,88300.0
2009-06-05 15:00:00,30.94,31.05,30.89,30.91,114400.0,27.3435,27.4408,27.2994,27.317,114400.0
2009-06-05 15:30:00,30.92,31.04,30.85,30.98,230700.0,27.3259,27.4319,27.264,27.3789,230700.0
2009-06-08 09:30:00,30.85,30.95,29.89,29.95,191800.0,27.264,27.3524,26.4156,26.4686,191800.0
2009-06-08 10:00:00,29.95,30.0,29.82,29.92,197700.0,26.4686,26.5128,26.3537,26.4421,197700.0
2009-06-08 10:30:00,29.92,29.98,29.76,29.88,260300.0,26.4421,26.4951,26.3007,26.4068,260300.0
2009-06-08 11:00:00,29.88,30.0,29.72,29.84,255500.0,26.4068,26.5128,26.2654,26.3714,255500.0
2009-06-08 11:30:00,29.84,29.86,29.69,29.77,126900.0,26.3714,26.3891,26.2388,26.3095,126900.0
2009-06-08 12:00:00,29.79,29.79,29.5,29.54,162300.0,26.3272,26.3272,26.0709,26.1063,162300.0
2009-06-08 12:30:00,29.54,29.85,29.51,29.55,161100.0,26.1063,26.3803,26.0798,26.1151,161100.0
2009-06-08 13:00:00,29.54,29.66,29.53,29.61,124500.0,26.1063,26.2123,26.0974,26.1681,124500.0
2009-06-08 13:30:00,29.6,29.9,29.57,29.87,207500.0,26.1593,26.4244,26.1328,26.3979,207500.0
2009-06-08 14:00:00,29.87,29.92,29.84,29.91,191700.0,26.3979,26.4421,26.3714,26.4333,191700.0
2009-06-08 14:30:00,29.91,30.0,29.82,29.91,261800.0,26.4333,26.5128,26.3537,26.4333,261800.0
2009-06-08 15:00:00,29.91,30.2,29.9,30.12,240400.0,26.4333,26.6896,26.4244,26.6189,240400.0
2009-06-08 15:30:00,30.1,30.3,29.81,29.89,410300.0,26.6012,26.7779,26.3449,26.4156,410300.0
2009-06-09 09:30:00,30.25,30.25,29.05,29.44,357200.0,26.7338,26.7338,25.6732,26.0179,357200.0
2009-06-09 10:00:00,29.47,29.77,29.35,29.51,185900.0,26.0444,26.3095,25.9384,26.0798,185900.0
2009-06-09 10:30:00,29.53,29.63,29.39,29.44,166300.0,26.0974,26.1858,25.9737,26.0179,166300.0
2009-06-09 11:00:00,29.42,29.49,29.35,29.42,81600.0,26.0002,26.0621,25.9384,26.0002,81600.0
2009-06-09 11:30:00,29.4,29.41,29.26,29.33,95400.0,25.9826,25.9914,25.8588,25.9207,95400.0
2009-06-09 12:00:00,29.33,29.9,29.33,29.8,240500.0,25.9207,26.4244,25.9207,26.3361,240500.0
2009-06-09 12:30:00,29.8,29.95,29.51,29.55,220600.0,26.3361,26.4686,26.0798,26.1151,220600.0
2009-06-09 13:00:00,29.55,29.67,29.4,29.41,128600.0,26.1151,26.2212,25.9826,25.9914,128600.0
2009-06-09 13:30:00,29.4,29.42,29.27,29.27,112900.0,25.9826,26.0002,25.8677,25.8677,112900.0
2009-06-09 14:00:00,29.27,29.43,29.26,29.42,95000.0,25.8677,26.0091,25.8588,26.0002,95000.0
2009-06-09 14:30:00,29.42,29.46,29.29,29.37,98400.0,26.0002,26.0356,25.8853,25.956,98400.0
2009-06-09 15:00:00,29.37,29.46,29.26,29.32,198500.0,25.956,26.0356,25.8588,25.9119,198500.0
2009-06-09 15:30:00,29.31,29.4,29.16,29.2,464200.0,25.903,25.9826,25.7705,25.8058,464200.0
2009-06-10 09:30:00,29.4,29.6,29.01,29.47,311100.0,25.9826,26.1593,25.6379,26.0444,311100.0
2009-06-10 10:00:00,29.46,29.46,29.25,29.33,259900.0,26.0356,26.0356,25.85,25.9207,259900.0
2009-06-10 10:30:00,29.33,29.71,29.33,29.66,239500.0,25.9207,26.2565,25.9207,26.2123,239500.0
2009-06-10 11:00:00,29.66,29.66,29.31,29.36,157200.0,26.2123,26.2123,25.903,25.9472,157200.0
2009-06-10 11:30:00,29.35,29.41,29.26,29.39,119600.0,25.9384,25.9914,25.8588,25.9737,119600.0
2009-06-10 12:00:00,29.38,29.62,29.32,29.62,199000.0,25.9649,26.177,25.9119,26.177,199000.0
2009-06-10 12:30:00,29.62,29.63,29.47,29.6,280400.0,26.177,26.1858,26.0444,26.1593,280400.0
2009-06-10 13:00:00,29.6,29.71,29.53,29.67,184900.0,26.1593,26.2565,26.0974,26.2212,184900.0
2009-06-10 13:30:00,29.66,29.68,29.38,29.46,149400.0,26.2123,26.23,25.9649,26.0356,149400.0
2009-06-10 14:00:00,29.46,29.6,29.26,29.31,289600.0,26.0356,26.1593,25.8588,25.903,289600.0
2009-06-10 14:30:00,29.31,29.55,29.3,29.42,163500.0,25.903,26.1151,25.8942,26.0002,163500.0
2009-06-10 15:00:00,29.42,29.47,29.33,29.39,183900.0,26.0002,26.0444,25.9207,25.9737,183900.0
2009-06-10 15:30:00,29.39,29.5,29.37,29.48,336900.0,25.9737,26.0709,25.956,26.0533,336900.0
2009-06-11 09:30:00,28.85,29.65,28.29,29.26,1128600.0,25.4965,26.2035,25.0016,25.8588,1128600.0
2009-06-11 10:00:00,29.25,29.27,28.81,28.95,293900.0,25.85,25.8677,25.4611,25.5849,293900.0
2009-06-11 10:30:00,28.95,29.04,28.79,28.94,220100.0,25.5849,25.6644,25.4435,25.576,220100.0
2009-06-11 11:00:00,28.97,29.18,28.9,29.18,200300.0,25.6025,25.7881,25.5407,25.7881,200300.0
2009-06-11 11:30:00,29.18,29.34,29.16,29.16,103300.0,25.7881,25.9295,25.7705,25.7705,103300.0
2009-06-11 12:00:00,29.15,29.28,29.08,29.23,87000.0,25.7616,25.8765,25.6998,25.8323,87000.0
2009-06-11 12:30:00,29.22,29.45,29.15,29.42,80700.0,25.8235,26.0267,25.7616,26.0002,80700.0
2009-06-11 13:00:00,29.41,29.7,29.36,29.59,186300.0,25.9914,26.2477,25.9472,26.1505,186300.0
2009-06-11 13:30:00,29.57,29.59,29.4,29.4,79700.0,26.1328,26.1505,25.9826,25.9826,79700.0
2009-06-11 14:00:00,29.4,29.49,29.35,29.49,135900.0,25.9826,26.0621,25.9384,26.0621,135900.0
2009-06-11 14:30:00,29.48,29.5,29.18,29.33,129300.0,26.0533,26.0709,25.7881,25.9207,129300.0
2009-06-11 15:00:00,29.32,29.39,29.24,29.3,145400.0,25.9119,25.9737,25.8412,25.8942,145400.0
2009-06-11 15:30:00,29.29,29.32,29.05,29.08,239400.0,25.8853,25.9119,25.6732,25.6998,239400.0
2009-06-12 09:30:00,28.9,29.3,28.44,29.22,274200.0,25.5407,25.8942,25.1341,25.8235,274200.0
2009-06-12 10:00:00,29.18,29.3,28.89,29.25,133400.0,25.7881,25.8942,25.5318,25.85,133400.0
2009-06-12 10:30:00,29.24,29.55,29.23,29.34,127300.0,25.8412,26.1151,25.8323,25.9295,127300.0
2009-06-12 11:00:00,29.36,29.48,29.32,29.33,93100.0,25.9472,26.0533,25.9119,25.9207,93100.0
2009-06-12 11:30:00,29.31,29.5,29.27,29.28,87300.0,25.903,26.0709,25.8677,25.8765,87300.0
2009-06-12 12:00:00,29.29,29.54,29.28,29.37,121500.0,25.8853,26.1063,25.8765,25.956,121500.0
2009-06-12 12:30:00,29.37,29.57,29.25,29.57,103500.0,25.956,26.1328,25.85,26.1328,103500.0
2009-06-12 13:00:00,29.58,29.6,29.39,29.53,107200.0,26.1416,26.1593,25.9737,26.0974,107200.0
2009-06-12 13:30:00,29.54,29.54,29.36,29.37,120800.0,26.1063,26.1063,25.9472,25.956,120800.0
2009-06-12 14:00:00,29.38,29.52,29.37,29.38,122600.0,25.9649,26.0886,25.956,25.9649,122600.0
2009-06-12 14:30:00,29.39,29.54,29.35,29.42,156900.0,25.9737,26.1063,25.9384,26.0002,156900.0
2009-06-12 15:00:00,29.43,29.63,29.4,29.54,179000.0,26.0091,26.1858,25.9826,26.1063,179000.0
2009-06-12 15:30:00,29.55,29.59,29.3,29.42,239100.0,26.1151,26.1505,25.8942,26.0002,239100.0
2009-06-15 09:30:00,29.17,29.21,28.46,28.51,255400.0,25.7793,25.8146,25.1518,25.196,255400.0
2009-06-15 10:00:00,28.53,28.82,28.48,28.7,189400.0,25.2137,25.47,25.1695,25.3639,189400.0
2009-06-15 10:30:00,28.69,28.91,28.56,28.58,196700.0,25.3551,25.5495,25.2402,25.2579,196700.0
2009-06-15 11:00:00,28.57,28.71,28.5,28.59,148900.0,25.249,25.3728,25.1872,25.2667,148900.0
2009-06-15 11:30:00,28.59,28.75,28.52,28.7,112000.0,25.2667,25.4081,25.2048,25.3639,112000.0
2009-06-15 12:00:00,28.69,28.72,28.6,28.63,125800.0,25.3551,25.3816,25.2755,25.3021,125800.0
2009-06-15 12:30:00,28.63,28.87,28.63,28.85,120700.0,25.3021,25.5142,25.3021,25.4965,120700.0
2009-06-15 13:00:00,28.83,28.83,28.38,28.39,267100.0,25.4788,25.4788,25.0811,25.09,267100.0
2009-06-15 13:30:00,28.39,28.52,28.31,28.52,105800.0,25.09,25.2048,25.0193,25.2048,105800.0
2009-06-15 14:00:00,28.51,28.52,28.22,28.31,192900.0,25.196,25.2048,24.9397,25.0193,192900.0
2009-06-15 14:30:00,28.3,28.31,28.12,28.15,150100.0,25.0104,25.0193,24.8513,24.8779,150100.0
2009-06-15 15:00:00,28.16,28.3,28.15,28.19,153600.0,24.8867,25.0104,24.8779,24.9132,153600.0
2009-06-15 15:30:00,28.18,28.29,28.15,28.19,307200.0,24.9044,25.0016,24.8779,24.9132,307200.0
2009-06-16 09:30:00,28.2,28.63,27.75,28.6,294800.0,24.922,25.3021,24.5244,25.2755,294800.0
2009-06-16 10:00:00,28.6,29.48,28.59,29.21,474000.0,25.2755,26.0533,25.2667,25.8146,474000.0
2009-06-16 10:30:00,29.22,29.5,29.18,29.44,273600.0,25.8235,26.0709,25.7881,26.0179,273600.0
2009-06-16 11:00:00,29.44,29.58,28.9,28.96,206900.0,26.0179,26.1416,25.5407,25.5937,206900.0
2009-06-16 11:30:00,28.95,29.08,28.83,28.89,95800.0,25.5849,25.6998,25.4788,25.5318,95800.0
2009-06-16 12:00:00,28.88,29.15,28.88,29.15,108200.0,25.523,25.7616,25.523,25.7616,108200.0
2009-06-16 12:30:00,29.16,29.23,28.78,28.85,209900.0,25.7705,25.8323,25.4346,25.4965,209900.0
2009-06-16 13:00:00,28.84,28.92,28.78,28.84,98800.0,25.4877,25.5584,25.4346,25.4877,98800.0
2009-06-16 13:30:00,28.83,28.88,28.57,28.64,234900.0,25.4788,25.523,25.249,25.3109,234900.0
2009-06-16 14:00:00,28.63,28.7,28.48,28.5,129300.0,25.3021,25.3639,25.1695,25.1872,129300.0
2009-06-16 14:30:00,28.49,28.65,28.45,28.49,195100.0,25.1783,25.3197,25.143,25.1783,195100.0
2009-06-16 15:00:00,28.5,28.52,28.33,28.39,269400.0,25.1872,25.2048,25.0369,25.09,269400.0
2009-06-16 15:30:00,28.4,28.41,28.22,28.28,620600.0,25.0988,25.1076,24.9397,24.9927,620600.0
2009-06-17 09:30:00,28.3,29.06,28.07,28.75,309300.0,25.0104,25.6821,24.8072,25.4081,309300.0
2009-06-17 10:00:00,28.74,28.9,28.63,28.86,226600.0,25.3993,25.5407,25.3021,25.5053,226600.0
2009-06-17 10:30:00,28.86,28.93,28.58,28.62,107600.0,25.5053,25.5672,25.2579,25.2932,107600.0
2009-06-17 11:00:00,28.63,28.75,28.41,28.46,143600.0,25.3021,25.4081,25.1076,25.1518,143600.0
2009-06-17 11:30:00,28.45,28.59,28.39,28.56,204900.0,25.143,25.2667,25.09,25.2402,204900.0
2009-06-17 12:00:00,28.58,28.88,28.44,28.8,124700.0,25.2579,25.523,25.1341,25.4523,124700.0
2009-06-17 12:30:00,28.79,28.95,28.78,28.78,138900.0,25.4435,25.5849,25.4346,25.4346,138900.0
2009-06-17 13:00:00,28.77,28.77,28.64,28.68,90000.0,25.4258,25.4258,25.3109,25.3463,90000.0
2009-06-17 13:30:00,28.69,28.79,28.61,28.66,78400.0,25.3551,25.4435,25.2844,25.3286,78400.0
2009-06-17 14:00:00,28.66,28.69,28.6,28.61,92900.0,25.3286,25.3551,25.2755,25.2844,92900.0
2009-06-17 14:30:00,28.61,28.61,28.43,28.45,156700.0,25.2844,25.2844,25.1253,25.143,156700.0
2009-06-17 15:00:00,28.45,28.53,28.37,28.38,148000.0,25.143,25.2137,25.0723,25.0811,148000.0
2009-06-17 15:30:00,28.38,28.43,28.27,28.3,288200.0,25.0811,25.1253,24.9839,25.0104,288200.0
2009-06-18 09:30:00,28.46,29.63,28.38,29.62,336600.0,25.1518,26.1858,25.0811,26.177,336600.0
2009-06-18 10:00:00,29.61,30.22,29.59,29.99,573100.0,26.1681,26.7072,26.1505,26.504,573100.0
2009-06-18 10:30:00,30.0,30.35,29.98,30.1,346200.0,26.5128,26.8221,26.4951,26.6012,346200.0
2009-06-18 11:00:00,30.1,30.19,29.99,30.11,213700.0,26.6012,26.6807,26.504,26.61,213700.0
2009-06-18 11:30:00,30.12,30.27,30.03,30.04,235700.0,26.6189,26.7514,26.5393,26.5482,235700.0
2009-06-18 12:00:00,30.04,30.07,29.82,30.04,221100.0,26.5482,26.5747,26.3537,26.5482,221100.0
2009-06-18 12:30:00,30.04,30.35,30.02,30.34,275500.0,26.5482,26.8221,26.5305,26.8133,275500.0
2009-06-18 13:00:00,30.34,30.76,30.3,30.71,334200.0,26.8133,27.1845,26.7779,27.1403,334200.0
2009-06-18 13:30:00,30.71,30.73,30.49,30.49,263600.0,27.1403,27.158,26.9459,26.9459,263600.0
2009-06-18 14:00:00,30.47,30.67,30.23,30.48,484000.0,26.9282,27.1049,26.7161,26.937,484000.0
2009-06-18 14:30:00,30.47,30.54,30.32,30.46,392900.0,26.9282,26.99,26.7956,26.9193,392900.0
2009-06-18 15:00:00,30.46,30.72,30.35,30.68,664000.0,26.9193,27.1491,26.8221,27.1138,664000.0
2009-06-18 15:30:00,30.7,30.74,30.43,30.64,836800.0,27.1314,27.1668,26.8928,27.0784,836800.0
2009-06-19 09:30:00,31.35,32.63,30.89,32.36,1446100.0,27.7059,28.8371,27.2994,28.5985,1446100.0
2009-06-19 10:00:00,32.36,32.46,31.75,31.94,676100.0,28.5985,28.6869,28.0594,28.2273,676100.0
2009-06-19 10:30:00,31.95,32.39,31.85,32.02,360500.0,28.2361,28.625,28.1478,28.298,360500.0
2009-06-19 11:00:00,32.0,32.08,31.71,31.93,185800.0,28.2803,28.351,28.024,28.2185,185800.0
2009-06-19 11:30:00,31.94,31.95,31.81,31.89,169300.0,28.2273,28.2361,28.1124,28.1831,169300.0
2009-06-19 12:00:00,31.89,32.0,31.82,31.93,194500.0,28.1831,28.2803,28.1213,28.2185,194500.0
2009-06-19 12:30:00,31.94,31.94,31.74,31.87,150600.0,28.2273,28.2273,28.0506,28.1654,150600.0
2009-06-19 13:00:00,31.87,31.96,31.45,31.49,185400.0,28.1654,28.245,27.7943,27.8296,185400.0
2009-06-19 13:30:00,31.49,31.71,31.48,31.68,177000.0,27.8296,28.024,27.8208,27.9975,177000.0
2009-06-19 14:00:00,31.68,31.71,31.4,31.44,159700.0,27.9975,28.024,27.7501,27.7854,159700.0
2009-06-19 14:30:00,31.43,31.52,31.39,31.49,165400.0,27.7766,27.8561,27.7412,27.8296,165400.0
2009-06-19 15:00:00,31.49,31.62,31.43,31.6,304500.0,27.8296,27.9445,27.7766,27.9268,304500.0
2009-06-19 15:30:00,31.62,31.7,31.55,31.59,368700.0,27.9445,28.0152,27.8826,27.918,368700.0
2009-06-22 09:30:00,31.13,31.21,29.96,30.07,504000.0,27.5115,27.5822,26.4775,26.5747,504000.0
2009-06-22 10:00:00,30.07,30.29,29.63,29.63,268100.0,26.5747,26.7691,26.1858,26.1858,268100.0
2009-06-22 10:30:00,29.63,29.87,29.52,29.73,208600.0,26.1858,26.3979,26.0886,26.2742,208600.0
2009-06-22 11:00:00,29.74,30.19,29.72,30.13,99300.0,26.283,26.6807,26.2654,26.6277,99300.0
2009-06-22 11:30:00,30.11,30.2,29.73,29.75,127100.0,26.61,26.6896,26.2742,26.2919,127100.0
2009-06-22 12:00:00,29.76,30.03,29.75,30.01,80100.0,26.3007,26.5393,26.2919,26.5217,80100.0
2009-06-22 12:30:00,30.02,30.04,29.86,29.91,47100.0,26.5305,26.5482,26.3891,26.4333,47100.0
2009-06-22 13:00:00,29.91,29.95,29.66,29.7,84700.0,26.4333,26.4686,26.2123,26.2477,84700.0
2009-06-22 13:30:00,29.72,29.86,29.61,29.82,140900.0,26.2654,26.3891,26.1681,26.3537,140900.0
2009-06-22 14:00:00,29.81,29.89,29.77,29.79,104500.0,26.3449,26.4156,26.3095,26.3272,104500.0
2009-06-22 14:30:00,29.8,29.94,29.77,29.83,120700.0,26.3361,26.4598,26.3095,26.3626,120700.0
2009-06-22 15:00:00,29.83,29.93,29.73,29.86,138700.0,26.3626,26.451,26.2742,26.3891,138700.0
2009-06-22 15:30:00,29.85,29.89,29.7,29.72,308300.0,26.3803,26.4156,26.2477,26.2654,308300.0
2009-06-23 09:30:00,29.91,30.18,29.16,30.15,226300.0,26.4333,26.6719,25.7705,26.6454,226300.0
2009-06-23 10:00:00,30.13,30.18,29.75,30.1,202000.0,26.6277,26.6719,26.2919,26.6012,202000.0
2009-06-23 10:30:00,30.1,30.37,30.08,30.25,142100.0,26.6012,26.8398,26.5835,26.7338,142100.0
2009-06-23 11:00:00,30.24,30.25,29.94,30.04,107000.0,26.7249,26.7338,26.4598,26.5482,107000.0
2009-06-23 11:30:00,30.03,30.21,29.83,29.83,150900.0,26.5393,26.6984,26.3626,26.3626,150900.0
2009-06-23 12:00:00,29.83,29.87,29.62,29.64,67300.0,26.3626,26.3979,26.177,26.1947,67300.0
2009-06-23 12:30:00,29.64,29.74,29.36,29.39,139100.0,26.1947,26.283,25.9472,25.9737,139100.0
2009-06-23 13:00:00,29.4,29.46,29.35,29.41,160600.0,25.9826,26.0356,25.9384,25.9914,160600.0
2009-06-23 13:30:00,29.4,29.56,29.39,29.47,60200.0,25.9826,26.124,25.9737,26.0444,60200.0
2009-06-23 14:00:00,29.46,29.59,29.44,29.59,71300.0,26.0356,26.1505,26.0179,26.1505,71300.0
2009-06-23 14:30:00,29.59,29.63,29.48,29.57,92200.0,26.1505,26.1858,26.0533,26.1328,92200.0
2009-06-23 15:00:00,29.57,29.79,29.55,29.73,114800.0,26.1328,26.3272,26.1151,26.2742,114800.0
2009-06-23 15:30:00,29.72,29.95,29.66,29.76,271000.0,26.2654,26.4686,26.2123,26.3007,271000.0
2009-06-24 09:30:00,30.0,30.3,29.57,30.3,185500.0,26.5128,26.7779,26.1328,26.7779,185500.0
2009-06-24 10:00:00,30.33,30.68,30.22,30.65,162200.0,26.8045,27.1138,26.7072,27.0873,162200.0
2009-06-24 10:30:00,30.65,30.69,30.33,30.43,127700.0,27.0873,27.1226,26.8045,26.8928,127700.0
2009-06-24 11:00:00,30.44,30.49,30.32,30.34,80000.0,26.9017,26.9459,26.7956,26.8133,80000.0
2009-06-24 11:30:00,30.34,30.41,30.31,30.35,91600.0,26.8133,26.8752,26.7868,26.8221,91600.0
2009-06-24 12:00:00,30.35,30.52,30.32,30.48,95600.0,26.8221,26.9724,26.7956,26.937,95600.0
2009-06-24 12:30:00,30.48,30.5,30.37,30.41,124200.0,26.937,26.9547,26.8398,26.8752,124200.0
2009-06-24 13:00:00,30.42,30.52,30.38,30.52,130600.0,26.884,26.9724,26.8486,26.9724,130600.0
2009-06-24 13:30:00,30.52,30.56,30.41,30.51,134800.0,26.9724,27.0077,26.8752,26.9635,134800.0
2009-06-24 14:00:00,30.51,30.54,30.32,30.37,168700.0,26.9635,26.99,26.7956,26.8398,168700.0
2009-06-24 14:30:00,30.36,30.4,30.17,30.21,231800.0,26.831,26.8663,26.6631,26.6984,231800.0
2009-06-24 15:00:00,30.22,30.36,30.1,30.29,283100.0,26.7072,26.831,26.6012,26.7691,283100.0
2009-06-24 15:30:00,30.27,30.51,30.27,30.48,398100.0,26.7514,26.9635,26.7514,26.937,398100.0
2009-06-25 09:30:00,30.43,31.39,30.22,31.34,233800.0,26.8928,27.7412,26.7072,27.6971,233800.0
2009-06-25 10:00:00,31.37,31.88,31.3,31.76,426000.0,27.7236,28.1743,27.6617,28.0682,426000.0
2009-06-25 10:30:00,31.76,31.82,31.4,31.41,208100.0,28.0682,28.1213,27.7501,27.7589,208100.0
2009-06-25 11:00:00,31.4,31.63,31.34,31.61,140400.0,27.7501,27.9533,27.6971,27.9357,140400.0
2009-06-25 11:30:00,31.63,32.03,31.58,32.03,137300.0,27.9533,28.3068,27.9092,28.3068,137300.0
2009-06-25 12:00:00,32.0,32.45,32.0,32.43,270600.0,28.2803,28.678,28.2803,28.6604,270600.0
2009-06-25 12:30:00,32.43,32.52,32.03,32.05,241700.0,28.6604,28.7399,28.3068,28.3245,241700.0
2009-06-25 13:00:00,32.05,32.12,31.98,32.08,235500.0,28.3245,28.3864,28.2627,28.351,235500.0
2009-06-25 13:30:00,32.08,32.25,31.88,31.92,230200.0,28.351,28.5013,28.1743,28.2096,230200.0
2009-06-25 14:00:00,31.95,31.96,31.59,31.68,213300.0,28.2361,28.245,27.918,27.9975,213300.0
2009-06-25 14:30:00,31.68,31.75,31.48,31.53,259500.0,27.9975,28.0594,27.8208,27.865,259500.0
2009-06-25 15:00:00,31.53,31.62,31.41,31.52,272000.0,27.865,27.9445,27.7589,27.8561,272000.0
2009-06-25 15:30:00,31.52,31.55,31.38,31.52,339600.0,27.8561,27.8826,27.7324,27.8561,339600.0
2009-06-26 09:30:00,31.59,31.71,30.93,31.43,203000.0,27.918,28.024,27.3347,27.7766,203000.0
2009-06-26 10:00:00,31.44,31.77,31.29,31.69,164600.0,27.7854,28.0771,27.6529,28.0064,164600.0
2009-06-26 10:30:00,31.69,31.81,31.42,31.64,178800.0,28.0064,28.1124,27.7678,27.9622,178800.0
2009-06-26 11:00:00,31.64,31.72,31.54,31.66,98100.0,27.9622,28.0329,27.8738,27.9799,98100.0
2009-06-26 11:30:00,31.67,31.75,31.55,31.71,75100.0,27.9887,28.0594,27.8826,28.024,75100.0
2009-06-26 12:00:00,31.71,31.88,31.69,31.69,113000.0,28.024,28.1743,28.0064,28.0064,113000.0
2009-06-26 12:30:00,31.69,31.79,31.63,31.69,77400.0,28.0064,28.0947,27.9533,28.0064,77400.0
2009-06-26 13:00:00,31.69,31.72,31.58,31.71,69800.0,28.0064,28.0329,27.9092,28.024,69800.0
2009-06-26 13:30:00,31.71,31.71,31.51,31.51,86500.0,28.024,28.024,27.8473,27.8473,86500.0
2009-06-26 14:00:00,31.52,31.56,31.42,31.43,79600.0,27.8561,27.8915,27.7678,27.7766,79600.0
2009-06-26 14:30:00,31.43,31.63,31.37,31.62,131900.0,27.7766,27.9533,27.7236,27.9445,131900.0
2009-06-26 15:00:00,31.63,31.69,31.54,31.6,135000.0,27.9533,28.0064,27.8738,27.9268,135000.0
2009-06-26 15:30:00,31.61,31.83,31.58,31.65,308900.0,27.9357,28.1301,27.9092,27.971,308900.0
2009-06-29 09:30:00,31.7,31.8,31.03,31.15,198400.0,28.0152,28.1036,27.4231,27.5291,198400.0
2009-06-29 10:00:00,31.13,31.83,31.13,31.57,196100.0,27.5115,28.1301,27.5115,27.9003,196100.0
2009-06-29 10:30:00,31.58,31.88,31.51,31.51,107600.0,27.9092,28.1743,27.8473,27.8473,107600.0
2009-06-29 11:00:00,31.51,31.54,31.18,31.18,122300.0,27.8473,27.8738,27.5557,27.5557,122300.0
2009-06-29 11:30:00,31.19,31.3,31.11,31.24,236300.0,27.5645,27.6617,27.4938,27.6087,236300.0
2009-06-29 12:00:00,31.24,31.25,31.06,31.14,163700.0,27.6087,27.6175,27.4496,27.5203,163700.0
2009-06-29 12:30:00,31.14,31.2,30.98,31.0,226900.0,27.5203,27.5733,27.3789,27.3966,226900.0
2009-06-29 13:00:00,31.0,31.19,30.93,31.19,172800.0,27.3966,27.5645,27.3347,27.5645,172800.0
2009-06-29 13:30:00,31.19,31.29,31.18,31.29,111300.0,27.5645,27.6529,27.5557,27.6529,111300.0
2009-06-29 14:00:00,31.29,31.3,31.02,31.04,151300.0,27.6529,27.6617,27.4143,27.4319,151300.0
2009-06-29 14:30:00,31.06,31.32,31.03,31.3,155200.0,27.4496,27.6794,27.4231,27.6617,155200.0
2009-06-29 15:00:00,31.31,31.39,31.3,31.34,124900.0,27.6705,27.7412,27.6617,27.6971,124900.0
2009-06-29 15:30:00,31.34,31.38,31.2,31.37,260700.0,27.6971,27.7324,27.5733,27.7236,260700.0
2009-06-30 09:30:00,31.37,31.85,31.29,31.81,240600.0,27.7236,28.1478,27.6529,28.1124,240600.0
2009-06-30 10:00:00,31.82,31.82,31.29,31.34,297500.0,28.1213,28.1213,27.6529,27.6971,297500.0
2009-06-30 10:30:00,31.33,31.59,31.26,31.53,237100.0,27.6882,27.918,27.6264,27.865,237100.0
2009-06-30 11:00:00,31.55,31.8,31.45,31.49,220500.0,27.8826,28.1036,27.7943,27.8296,220500.0
2009-06-30 11:30:00,31.49,31.71,31.34,31.7,176900.0,27.8296,28.024,27.6971,28.0152,176900.0
2009-06-30 12:00:00,31.68,31.77,31.55,31.75,115700.0,27.9975,28.0771,27.8826,28.0594,115700.0
2009-06-30 12:30:00,31.74,31.81,31.63,31.67,128800.0,28.0506,28.1124,27.9533,27.9887,128800.0
2009-06-30 13:00:00,31.67,31.9,31.66,31.87,225500.0,27.9887,28.192,27.9799,28.1654,225500.0
2009-06-30 13:30:00,31.87,32.0,31.84,31.91,162900.0,28.1654,28.2803,28.1389,28.2008,162900.0
2009-06-30 14:00:00,31.91,32.27,31.87,32.16,349300.0,28.2008,28.519,28.1654,28.4217,349300.0
2009-06-30 14:30:00,32.16,32.44,32.13,32.28,550300.0,28.4217,28.6692,28.3952,28.5278,550300.0
2009-06-30 15:00:00,32.28,32.31,31.99,32.11,280000.0,28.5278,28.5543,28.2715,28.3775,280000.0
2009-06-30 15:30:00,32.11,32.36,32.08,32.31,479600.0,28.3775,28.5985,28.351,28.5543,479600.0
2009-07-01 09:30:00,32.3,32.47,31.97,32.39,212700.0,28.5455,28.6957,28.2538,28.625,212700.0
2009-07-01 10:00:00,32.39,32.78,32.27,32.72,201400.0,28.625,28.9697,28.519,28.9166,201400.0
2009-07-01 10:30:00,32.75,32.82,32.61,32.63,216500.0,28.9432,29.005,28.8194,28.8371,216500.0
2009-07-01 11:00:00,32.63,32.85,32.6,32.65,296200.0,28.8371,29.0315,28.8106,28.8548,296200.0
2009-07-01 11:30:00,32.65,32.89,32.65,32.87,193700.0,28.8548,29.0669,28.8548,29.0492,193700.0
2009-07-01 12:00:00,32.88,33.05,32.8,33.05,205900.0,29.058,29.2083,28.9873,29.2083,205900.0
2009-07-01 12:30:00,33.04,33.19,32.97,33.1,150500.0,29.1994,29.332,29.1376,29.2525,150500.0
2009-07-01 13:00:00,33.09,33.18,32.88,32.98,196100.0,29.2436,29.3232,29.058,29.1464,196100.0
2009-07-01 13:30:00,32.97,33.03,32.76,32.77,120700.0,29.1376,29.1906,28.952,28.9608,120700.0
2009-07-01 14:00:00,32.76,32.79,32.64,32.71,113600.0,28.952,28.9785,28.8459,28.9078,113600.0
2009-07-01 14:30:00,32.7,32.71,32.54,32.6,133100.0,28.899,28.9078,28.7576,28.8106,133100.0
2009-07-01 15:00:00,32.6,32.82,32.56,32.68,169000.0,28.8106,29.005,28.7752,28.8813,169000.0
2009-07-01 15:30:00,32.67,32.68,32.5,32.55,253300.0,28.8725,28.8813,28.7222,28.7664,253300.0
2009-07-02 09:30:00,32.03,32.23,31.39,31.58,362500.0,28.3068,28.4836,27.7412,27.9092,362500.0
2009-07-02 10:00:00,31.58,31.69,31.44,31.53,200900.0,27.9092,28.0064,27.7854,27.865,200900.0
2009-07-02 10:30:00,31.53,31.64,31.4,31.4,147000.0,27.865,27.9622,27.7501,27.7501,147000.0
2009-07-02 11:00:00,31.4,31.54,31.31,31.45,113900.0,27.7501,27.8738,27.6705,27.7943,113900.0
2009-07-02 11:30:00,31.44,31.56,31.34,31.35,102800.0,27.7854,27.8915,27.6971,27.7059,102800.0
2009-07-02 12:00:00,31.34,31.42,31.33,31.38,148100.0,27.6971,27.7678,27.6882,27.7324,148100.0
2009-07-02 12:30:00,31.37,31.38,31.36,31.36,77700.0,27.7236,27.7324,27.7147,27.7147,77700.0
2009-07-02 13:00:00,31.36,31.42,31.35,31.36,107700.0,27.7147,27.7678,27.7059,27.7147,107700.0
2009-07-02 13:30:00,31.36,31.41,31.33,31.36,73500.0,27.7147,27.7589,27.6882,27.7147,73500.0
2009-07-02 14:00:00,31.35,31.48,31.31,31.41,124600.0,27.7059,27.8208,27.6705,27.7589,124600.0
2009-07-02 14:30:00,31.42,31.43,31.28,31.32,116800.0,27.7678,27.7766,27.644,27.6794,116800.0
2009-07-02 15:00:00,31.32,31.34,31.2,31.21,164000.0,27.6794,27.6971,27.5733,27.5822,164000.0
2009-07-02 15:30:00,31.22,31.31,31.02,31.06,303400.0,27.591,27.6705,27.4143,27.4496,303400.0
2009-07-06 09:30:00,30.99,31.57,30.68,30.97,231700.0,27.3877,27.9003,27.1138,27.3701,231700.0
2009-07-06 10:00:00,30.97,31.11,30.62,30.85,216300.0,27.3701,27.4938,27.0607,27.264,216300.0
2009-07-06 10:30:00,30.85,30.85,30.5,30.64,123800.0,27.264,27.264,26.9547,27.0784,123800.0
2009-07-06 11:00:00,30.65,30.75,30.61,30.62,90400.0,27.0873,27.1756,27.0519,27.0607,90400.0
2009-07-06 11:30:00,30.6,30.82,30.6,30.75,103600.0,27.0431,27.2375,27.0431,27.1756,103600.0
2009-07-06 12:00:00,30.75,30.98,30.75,30.86,77600.0,27.1756,27.3789,27.1756,27.2728,77600.0
2009-07-06 12:30:00,30.86,31.05,30.78,31.05,77600.0,27.2728,27.4408,27.2021,27.4408,77600.0
2009-07-06 13:00:00,31.05,31.17,31.0,31.07,148500.0,27.4408,27.5468,27.3966,27.4584,148500.0
2009-07-06 13:30:00,31.08,31.08,30.88,30.92,70600.0,27.4673,27.4673,27.2905,27.3259,70600.0
2009-07-06 14:00:00,30.93,30.95,30.84,30.86,56100.0,27.3347,27.3524,27.2552,27.2728,56100.0
2009-07-06 14:30:00,30.86,30.92,30.8,30.82,76400.0,27.2728,27.3259,27.2198,27.2375,76400.0
2009-07-06 15:00:00,30.83,31.0,30.75,30.76,153000.0,27.2463,27.3966,27.1756,27.1845,153000.0
2009-07-06 15:30:00,30.76,30.98,30.7,30.9,311900.0,27.1845,27.3789,27.1314,27.3082,311900.0
2009-07-07 09:30:00,30.82,32.73,30.65,32.48,543000.0,27.2375,28.9255,27.0873,28.7045,543000.0
2009-07-07 10:00:00,32.48,32.64,32.24,32.55,928700.0,28.7045,28.8459,28.4924,28.7664,928700.0
2009-07-07 10:30:00,32.55,32.76,32.36,32.73,726800.0,28.7664,28.952,28.5985,28.9255,726800.0
2009-07-07 11:00:00,32.74,32.83,32.4,32.68,326000.0,28.9343,29.0139,28.6338,28.8813,326000.0
2009-07-07 11:30:00,32.68,33.03,32.53,32.6,277200.0,28.8813,29.1906,28.7487,28.8106,277200.0
2009-07-07 12:00:00,32.62,32.63,32.39,32.53,202500.0,28.8283,28.8371,28.625,28.7487,202500.0
2009-07-07 12:30:00,32.52,32.77,32.52,32.53,211300.0,28.7399,28.9608,28.7399,28.7487,211300.0
2009-07-07 13:00:00,32.53,32.65,32.38,32.4,201800.0,28.7487,28.8548,28.6162,28.6338,201800.0
2009-07-07 13:30:00,32.41,32.48,32.35,32.4,406100.0,28.6427,28.7045,28.5897,28.6338,406100.0
2009-07-07 14:00:00,32.41,32.46,32.23,32.46,208200.0,28.6427,28.6869,28.4836,28.6869,208200.0
2009-07-07 14:30:00,32.46,32.5,32.13,32.24,332300.0,28.6869,28.7222,28.3952,28.4924,332300.0
2009-07-07 15:00:00,32.25,32.31,32.11,32.23,391000.0,28.5013,28.5543,28.3775,28.4836,391000.0
2009-07-07 15:30:00,32.23,32.27,31.93,31.98,711700.0,28.4836,28.519,28.2185,28.2627,711700.0
2009-07-08 09:30:00,32.07,32.07,31.34,31.54,375400.0,28.3422,28.3422,27.6971,27.8738,375400.0
2009-07-08 10:00:00,31.54,31.62,31.4,31.47,327200.0,27.8738,27.9445,27.7501,27.8119,327200.0
2009-07-08 10:30:00,31.45,31.47,31.07,31.2,239300.0,27.7943,27.8119,27.4584,27.5733,239300.0
2009-07-08 11:00:00,31.2,31.2,30.74,30.75,187600.0,27.5733,27.5733,27.1668,27.1756,187600.0
2009-07-08 11:30:00,30.72,30.81,30.43,30.44,191200.0,27.1491,27.2287,26.8928,26.9017,191200.0
2009-07-08 12:00:00,30.44,30.65,30.35,30.53,182200.0,26.9017,27.0873,26.8221,26.9812,182200.0
2009-07-08 12:30:00,30.53,30.67,30.43,30.56,143000.0,26.9812,27.1049,26.8928,27.0077,143000.0
2009-07-08 13:00:00,30.54,30.69,30.47,30.47,113900.0,26.99,27.1226,26.9282,26.9282,113900.0
2009-07-08 13:30:00,30.48,30.6,30.44,30.5,89000.0,26.937,27.0431,26.9017,26.9547,89000.0
2009-07-08 14:00:00,30.49,30.88,30.41,30.79,204500.0,26.9459,27.2905,26.8752,27.211,204500.0
2009-07-08 14:30:00,30.8,30.93,30.67,30.93,327800.0,27.2198,27.3347,27.1049,27.3347,327800.0
2009-07-08 15:00:00,30.95,31.08,30.66,30.75,435900.0,27.3524,27.4673,27.0961,27.1756,435900.0
2009-07-08 15:30:00,30.75,30.95,30.75,30.83,565700.0,27.1756,27.3524,27.1756,27.2463,565700.0
2009-07-09 09:30:00,31.05,31.15,30.32,30.36,298900.0,27.4408,27.5291,26.7956,26.831,298900.0
2009-07-09 10:00:00,30.38,30.52,30.22,30.42,169000.0,26.8486,26.9724,26.7072,26.884,169000.0
2009-07-09 10:30:00,30.42,30.58,30.29,30.44,159100.0,26.884,27.0254,26.7691,26.9017,159100.0
2009-07-09 11:00:00,30.43,30.53,30.14,30.52,119100.0,26.8928,26.9812,26.6365,26.9724,119100.0
2009-07-09 11:30:00,30.51,30.69,30.48,30.52,144300.0,26.9635,27.1226,26.937,26.9724,144300.0
2009-07-09 12:00:00,30.52,30.66,30.49,30.55,72000.0,26.9724,27.0961,26.9459,26.9989,72000.0
2009-07-09 12:30:00,30.55,30.56,30.44,30.5,52400.0,26.9989,27.0077,26.9017,26.9547,52400.0
2009-07-09 13:00:00,30.53,30.7,30.47,30.69,115300.0,26.9812,27.1314,26.9282,27.1226,115300.0
2009-07-09 13:30:00,30.7,31.2,30.7,31.2,178700.0,27.1314,27.5733,27.1314,27.5733,178700.0
2009-07-09 14:00:00,31.19,31.84,30.99,31.82,239600.0,27.5645,28.1389,27.3877,28.1213,239600.0
2009-07-09 14:30:00,31.83,31.94,31.42,31.42,307900.0,28.1301,28.2273,27.7678,27.7678,307900.0
2009-07-09 15:00:00,31.41,31.49,31.24,31.3,429100.0,27.7589,27.8296,27.6087,27.6617,429100.0
2009-07-09 15:30:00,31.28,31.34,31.06,31.12,610700.0,27.644,27.6971,27.4496,27.5026,610700.0
2009-07-10 09:30:00,31.0,32.01,30.33,31.89,621900.0,27.3966,28.2892,26.8045,28.1831,621900.0
2009-07-10 10:00:00,31.88,31.96,31.28,31.36,256600.0,28.1743,28.245,27.644,27.7147,256600.0
2009-07-10 10:30:00,31.36,31.51,31.22,31.43,106400.0,27.7147,27.8473,27.591,27.7766,106400.0
2009-07-10 11:00:00,31.44,31.54,31.15,31.24,193700.0,27.7854,27.8738,27.5291,27.6087,193700.0
2009-07-10 11:30:00,31.23,31.23,30.65,30.83,209700.0,27.5998,27.5998,27.0873,27.2463,209700.0
2009-07-10 12:00:00,30.83,30.93,30.75,30.85,126400.0,27.2463,27.3347,27.1756,27.264,126400.0
2009-07-10 12:30:00,30.84,30.85,30.58,30.61,103600.0,27.2552,27.264,27.0254,27.0519,103600.0
2009-07-10 13:00:00,30.62,30.72,30.59,30.63,111100.0,27.0607,27.1491,27.0342,27.0696,111100.0
2009-07-10 13:30:00,30.62,30.71,30.55,30.55,140800.0,27.0607,27.1403,26.9989,26.9989,140800.0
2009-07-10 14:00:00,30.55,30.56,30.33,30.45,162100.0,26.9989,27.0077,26.8045,26.9105,162100.0
2009-07-10 14:30:00,30.47,30.5,30.3,30.32,236700.0,26.9282,26.9547,26.7779,26.7956,236700.0
2009-07-10 15:00:00,30.31,30.44,30.29,30.33,205800.0,26.7868,26.9017,26.7691,26.8045,205800.0
2009-07-10 15:30:00,30.32,30.5,30.28,30.36,477700.0,26.7956,26.9547,26.7603,26.831,477700.0
2009-07-13 09:30:00,30.39,31.05,30.39,30.54,334900.0,26.8575,27.4408,26.8575,26.99,334900.0
2009-07-13 10:00:00,30.55,30.58,29.95,30.24,328400.0,26.9989,27.0254,26.4686,26.7249,328400.0
2009-07-13 10:30:00,30.23,30.36,30.2,30.27,154100.0,26.7161,26.831,26.6896,26.7514,154100.0
2009-07-13 11:00:00,30.28,30.37,30.25,30.32,103000.0,26.7603,26.8398,26.7338,26.7956,103000.0
2009-07-13 11:30:00,30.32,30.56,30.32,30.51,218700.0,26.7956,27.0077,26.7956,26.9635,218700.0
2009-07-13 12:00:00,30.52,30.7,30.52,30.68,129400.0,26.9724,27.1314,26.9724,27.1138,129400.0
2009-07-13 12:30:00,30.7,30.74,30.57,30.68,80200.0,27.1314,27.1668,27.0166,27.1138,80200.0
2009-07-13 13:00:00,30.68,30.79,30.64,30.72,125700.0,27.1138,27.211,27.0784,27.1491,125700.0
2009-07-13 13:30:00,30.72,30.85,30.71,30.75,139400.0,27.1491,27.264,27.1403,27.1756,139400.0
2009-07-13 14:00:00,30.76,30.77,30.56,30.6,173700.0,27.1845,27.1933,27.0077,27.0431,173700.0
2009-07-13 14:30:00,30.6,30.61,30.41,30.48,131300.0,27.0431,27.0519,26.8752,26.937,131300.0
2009-07-13 15:00:00,30.48,30.6,30.43,30.48,170600.0,26.937,27.0431,26.8928,26.937,170600.0
2009-07-13 15:30:00,30.49,30.62,30.44,30.55,382600.0,26.9459,27.0607,26.9017,26.9989,382600.0
2009-07-14 09:30:00,28.42,29.8,28.14,29.19,1605300.0,25.1165,26.3361,24.869,25.797,1605300.0
2009-07-14 10:00:00,29.18,29.34,29.05,29.32,520900.0,25.7881,25.9295,25.6732,25.9119,520900.0
2009-07-14 10:30:00,29.32,29.35,28.88,28.94,365600.0,25.9119,25.9384,25.523,25.576,365600.0
2009-07-14 11:00:00,28.94,28.98,28.65,28.91,438300.0,25.576,25.6114,25.3197,25.5495,438300.0
2009-07-14 11:30:00,28.9,28.98,28.82,28.94,245400.0,25.5407,25.6114,25.47,25.576,245400.0
2009-07-14 12:00:00,28.93,28.93,28.68,28.71,222200.0,25.5672,25.5672,25.3463,25.3728,222200.0
2009-07-14 12:30:00,28.72,28.8,28.6,28.62,160700.0,25.3816,25.4523,25.2755,25.2932,160700.0
2009-07-14 13:00:00,28.62,28.66,28.35,28.43,388400.0,25.2932,25.3286,25.0546,25.1253,388400.0
2009-07-14 13:30:00,28.43,28.48,28.01,28.16,572100.0,25.1253,25.1695,24.7541,24.8867,572100.0
2009-07-14 14:00:00,28.16,28.31,27.96,28.22,601500.0,24.8867,25.0193,24.7099,24.9397,601500.0
2009-07-14 14:30:00,28.22,28.51,28.15,28.3,948700.0,24.9397,25.196,24.8779,25.0104,948700.0
2009-07-14 15:00:00,28.29,28.63,28.27,28.36,696500.0,25.0016,25.3021,24.9839,25.0634,696500.0
2009-07-14 15:30:00,28.36,28.47,28.16,28.21,995000.0,25.0634,25.1607,24.8867,24.9309,995000.0
2009-07-15 09:30:00,28.41,28.5,27.54,27.94,1074900.0,25.1076,25.1872,24.3388,24.6923,1074900.0
2009-07-15 10:00:00,27.93,28.46,27.93,28.36,618600.0,24.6834,25.1518,24.6834,25.0634,618600.0
2009-07-15 10:30:00,28.34,28.73,28.32,28.73,314000.0,25.0458,25.3904,25.0281,25.3904,314000.0
2009-07-15 11:00:00,28.71,29.16,28.68,28.96,788500.0,25.3728,25.7705,25.3463,25.5937,788500.0
2009-07-15 11:30:00,28.97,29.08,28.63,28.7,288800.0,25.6025,25.6998,25.3021,25.3639,288800.0
2009-07-15 12:00:00,28.69,28.88,28.63,28.87,208600.0,25.3551,25.523,25.3021,25.5142,208600.0
2009-07-15 12:30:00,28.86,29.0,28.68,28.85,181900.0,25.5053,25.6291,25.3463,25.4965,181900.0
2009-07-15 13:00:00,28.85,28.9,28.7,28.73,134400.0,25.4965,25.5407,25.3639,25.3904,134400.0
2009-07-15 13:30:00,28.72,28.76,28.66,28.7,119800.0,25.3816,25.417,25.3286,25.3639,119800.0
2009-07-15 14:00:00,28.7,28.74,28.31,28.35,273700.0,25.3639,25.3993,25.0193,25.0546,273700.0
2009-07-15 14:30:00,28.36,28.51,28.32,28.49,331700.0,25.0634,25.196,25.0281,25.1783,331700.0
2009-07-15 15:00:00,28.49,28.61,28.37,28.43,274200.0,25.1783,25.2844,25.0723,25.1253,274200.0
2009-07-15 15:30:00,28.43,28.57,28.39,28.48,437000.0,25.1253,25.249,25.09,25.1695,437000.0
2009-07-16 09:30:00,28.39,29.45,28.38,29.14,645600.0,25.09,26.0267,25.0811,25.7528,645600.0
2009-07-16 10:00:00,29.15,29.41,28.96,29.11,420600.0,25.7616,25.9914,25.5937,25.7263,420600.0
2009-07-16 10:30:00,29.11,29.28,29.06,29.09,169200.0,25.7263,25.8765,25.6821,25.7086,169200.0
2009-07-16 11:00:00,29.06,29.13,28.9,28.91,98000.0,25.6821,25.7439,25.5407,25.5495,98000.0
2009-07-16 11:30:00,28.9,28.91,28.45,28.54,274400.0,25.5407,25.5495,25.143,25.2225,274400.0
2009-07-16 12:00:00,28.55,28.63,28.37,28.61,210000.0,25.2314,25.3021,25.0723,25.2844,210000.0
2009-07-16 12:30:00,28.62,28.83,28.55,28.79,89200.0,25.2932,25.4788,25.2314,25.4435,89200.0
2009-07-16 13:00:00,28.8,29.17,28.79,29.17,169100.0,25.4523,25.7793,25.4435,25.7793,169100.0
2009-07-16 13:30:00,29.17,29.31,28.99,29.27,147300.0,25.7793,25.903,25.6202,25.8677,147300.0
2009-07-16 14:00:00,29.28,29.43,29.18,29.43,151800.0,25.8765,26.0091,25.7881,26.0091,151800.0
2009-07-16 14:30:00,29.43,29.69,29.39,29.66,218200.0,26.0091,26.2388,25.9737,26.2123,218200.0
2009-07-16 15:00:00,29.66,29.66,29.45,29.48,251600.0,26.2123,26.2123,26.0267,26.0533,251600.0
2009-07-16 15:30:00,29.48,29.5,29.3,29.36,359600.0,26.0533,26.0709,25.8942,25.9472,359600.0
2009-07-17 09:30:00,29.42,29.67,28.86,28.93,370300.0,26.0002,26.2212,25.5053,25.5672,370300.0
2009-07-17 10:00:00,28.93,29.08,28.83,28.92,107700.0,25.5672,25.6998,25.4788,25.5584,107700.0
2009-07-17 10:30:00,28.92,29.1,28.92,29.05,92600.0,25.5584,25.7174,25.5584,25.6732,92600.0
2009-07-17 11:00:00,29.05,29.26,29.01,29.12,133700.0,25.6732,25.8588,25.6379,25.7351,133700.0
2009-07-17 11:30:00,29.12,29.21,29.04,29.18,84600.0,25.7351,25.8146,25.6644,25.7881,84600.0
2009-07-17 12:00:00,29.18,29.33,29.15,29.16,82700.0,25.7881,25.9207,25.7616,25.7705,82700.0
2009-07-17 12:30:00,29.16,29.19,29.05,29.12,75700.0,25.7705,25.797,25.6732,25.7351,75700.0
2009-07-17 13:00:00,29.13,29.23,29.08,29.08,129400.0,25.7439,25.8323,25.6998,25.6998,129400.0
2009-07-17 13:30:00,29.09,29.14,29.05,29.08,71000.0,25.7086,25.7528,25.6732,25.6998,71000.0
2009-07-17 14:00:00,29.07,29.11,29.01,29.06,67200.0,25.6909,25.7263,25.6379,25.6821,67200.0
2009-07-17 14:30:00,29.06,29.12,29.03,29.12,76900.0,25.6821,25.7351,25.6556,25.7351,76900.0
2009-07-17 15:00:00,29.12,29.15,28.95,29.14,138200.0,25.7351,25.7616,25.5849,25.7528,138200.0
2009-07-17 15:30:00,29.12,29.12,28.85,29.01,669100.0,25.7351,25.7351,25.4965,25.6379,669100.0
2009-07-20 09:30:00,29.13,29.13,28.43,28.57,250800.0,25.7439,25.7439,25.1253,25.249,250800.0
2009-07-20 10:00:00,28.59,28.79,28.4,28.78,164800.0,25.2667,25.4435,25.0988,25.4346,164800.0
2009-07-20 10:30:00,28.8,28.98,28.68,28.92,111500.0,25.4523,25.6114,25.3463,25.5584,111500.0
2009-07-20 11:00:00,28.92,29.05,28.84,29.04,101800.0,25.5584,25.6732,25.4877,25.6644,101800.0
2009-07-20 11:30:00,29.03,29.04,28.86,28.9,61200.0,25.6556,25.6644,25.5053,25.5407,61200.0
2009-07-20 12:00:00,28.9,28.96,28.79,28.82,89700.0,25.5407,25.5937,25.4435,25.47,89700.0
2009-07-20 12:30:00,28.82,28.94,28.72,28.86,87200.0,25.47,25.576,25.3816,25.5053,87200.0
2009-07-20 13:00:00,28.86,28.88,28.72,28.75,77700.0,25.5053,25.523,25.3816,25.4081,77700.0
2009-07-20 13:30:00,28.75,28.95,28.72,28.93,94500.0,25.4081,25.5849,25.3816,25.5672,94500.0
2009-07-20 14:00:00,28.9,28.95,28.85,28.94,77300.0,25.5407,25.5849,25.4965,25.576,77300.0
2009-07-20 14:30:00,28.94,29.1,28.92,29.09,175700.0,25.576,25.7174,25.5584,25.7086,175700.0
2009-07-20 15:00:00,29.08,29.17,28.98,29.1,196900.0,25.6998,25.7793,25.6114,25.7174,196900.0
2009-07-20 15:30:00,29.09,29.13,29.01,29.08,295100.0,25.7086,25.7439,25.6379,25.6998,295100.0
2009-07-21 09:30:00,29.45,29.65,28.97,29.36,233300.0,26.0267,26.2035,25.6025,25.9472,233300.0
2009-07-21 10:00:00,29.39,29.51,28.98,28.99,182500.0,25.9737,26.0798,25.6114,25.6202,182500.0
2009-07-21 10:30:00,28.98,29.3,28.97,29.0,126600.0,25.6114,25.8942,25.6025,25.6291,126600.0
2009-07-21 11:00:00,29.0,29.15,29.0,29.05,225200.0,25.6291,25.7616,25.6291,25.6732,225200.0
2009-07-21 11:30:00,29.05,29.2,29.05,29.16,70200.0,25.6732,25.8058,25.6732,25.7705,70200.0
2009-07-21 12:00:00,29.15,29.19,29.07,29.15,61300.0,25.7616,25.797,25.6909,25.7616,61300.0
2009-07-21 12:30:00,29.17,29.29,29.11,29.17,130400.0,25.7793,25.8853,25.7263,25.7793,130400.0
2009-07-21 13:00:00,29.18,29.26,29.1,29.25,93700.0,25.7881,25.8588,25.7174,25.85,93700.0
2009-07-21 13:30:00,29.25,29.35,29.22,29.34,126800.0,25.85,25.9384,25.8235,25.9295,126800.0
2009-07-21 14:00:00,29.34,29.38,29.17,29.21,131800.0,25.9295,25.9649,25.7793,25.8146,131800.0
2009-07-21 14:30:00,29.2,29.31,29.13,29.28,133800.0,25.8058,25.903,25.7439,25.8765,133800.0
2009-07-21 15:00:00,29.27,29.28,29.09,29.25,115500.0,25.8677,25.8765,25.7086,25.85,115500.0
2009-07-21 15:30:00,29.26,29.41,29.25,29.4,243900.0,25.8588,25.9914,25.85,25.9826,243900.0
2009-07-22 09:30:00,29.33,29.63,29.23,29.61,281900.0,25.9207,26.1858,25.8323,26.1681,281900.0
2009-07-22 10:00:00,29.61,29.69,29.51,29.55,144300.0,26.1681,26.2388,26.0798,26.1151,144300.0
2009-07-22 10:30:00,29.55,29.76,29.54,29.76,176700.0,26.1151,26.3007,26.1063,26.3007,176700.0
2009-07-22 11:00:00,29.76,29.86,29.75,29.82,133500.0,26.3007,26.3891,26.2919,26.3537,133500.0
2009-07-22 11:30:00,29.83,29.94,29.7,29.7,132900.0,26.3626,26.4598,26.2477,26.2477,132900.0
2009-07-22 12:00:00,29.71,29.83,29.65,29.8,81900.0,26.2565,26.3626,26.2035,26.3361,81900.0
2009-07-22 12:30:00,29.79,29.92,29.75,29.83,91500.0,26.3272,26.4421,26.2919,26.3626,91500.0
2009-07-22 13:00:00,29.83,29.83,29.67,29.69,81500.0,26.3626,26.3626,26.2212,26.2388,81500.0
2009-07-22 13:30:00,29.69,29.75,29.66,29.73,68900.0,26.2388,26.2919,26.2123,26.2742,68900.0
2009-07-22 14:00:00,29.72,29.74,29.68,29.7,92300.0,26.2654,26.283,26.23,26.2477,92300.0
2009-07-22 14:30:00,29.7,29.74,29.63,29.69,96500.0,26.2477,26.283,26.1858,26.2388,96500.0
2009-07-22 15:00:00,29.67,29.72,29.42,29.44,92000.0,26.2212,26.2654,26.0002,26.0179,92000.0
2009-07-22 15:30:00,29.44,29.54,29.28,29.39,361700.0,26.0179,26.1063,25.8765,25.9737,361700.0
2009-07-23 09:30:00,29.38,29.82,28.92,29.75,272900.0,25.9649,26.3537,25.5584,26.2919,272900.0
2009-07-23 10:00:00,29.77,30.43,29.75,30.39,279400.0,26.3095,26.8928,26.2919,26.8575,279400.0
2009-07-23 10:30:00,30.4,30.67,30.13,30.2,233500.0,26.8663,27.1049,26.6277,26.6896,233500.0
2009-07-23 11:00:00,30.2,30.63,30.19,30.55,196000.0,26.6896,27.0696,26.6807,26.9989,196000.0
2009-07-23 11:30:00,30.55,30.55,30.32,30.33,100600.0,26.9989,26.9989,26.7956,26.8045,100600.0
2009-07-23 12:00:00,30.34,30.46,30.3,30.46,71200.0,26.8133,26.9193,26.7779,26.9193,71200.0
2009-07-23 12:30:00,30.45,30.47,30.26,30.42,99000.0,26.9105,26.9282,26.7426,26.884,99000.0
2009-07-23 13:00:00,30.42,30.42,30.33,30.35,96500.0,26.884,26.884,26.8045,26.8221,96500.0
2009-07-23 13:30:00,30.35,30.43,30.32,30.38,123500.0,26.8221,26.8928,26.7956,26.8486,123500.0
2009-07-23 14:00:00,30.39,30.39,30.26,30.28,114500.0,26.8575,26.8575,26.7426,26.7603,114500.0
2009-07-23 14:30:00,30.29,30.51,30.26,30.5,143500.0,26.7691,26.9635,26.7426,26.9547,143500.0
2009-07-23 15:00:00,30.51,30.66,30.47,30.64,260900.0,26.9635,27.0961,26.9282,27.0784,260900.0
2009-07-23 15:30:00,30.63,30.66,30.45,30.54,420800.0,27.0696,27.0961,26.9105,26.99,420800.0
2009-07-24 09:30:00,30.5,31.12,30.4,31.07,196700.0,26.9547,27.5026,26.8663,27.4584,196700.0
2009-07-24 10:00:00,31.08,31.2,30.75,30.96,231200.0,27.4673,27.5733,27.1756,27.3612,231200.0
2009-07-24 10:30:00,31.0,31.01,30.83,30.86,90900.0,27.3966,27.4054,27.2463,27.2728,90900.0
2009-07-24 11:00:00,30.83,30.84,30.59,30.75,120400.0,27.2463,27.2552,27.0342,27.1756,120400.0
2009-07-24 11:30:00,30.75,31.06,30.73,31.05,90800.0,27.1756,27.4496,27.158,27.4408,90800.0
2009-07-24 12:00:00,31.05,31.12,30.97,31.12,123000.0,27.4408,27.5026,27.3701,27.5026,123000.0
2009-07-24 12:30:00,31.13,31.18,31.02,31.06,105100.0,27.5115,27.5557,27.4143,27.4496,105100.0
2009-07-24 13:00:00,31.07,31.23,31.03,31.18,99600.0,27.4584,27.5998,27.4231,27.5557,99600.0
2009-07-24 13:30:00,31.16,31.36,31.16,31.3,119000.0,27.538,27.7147,27.538,27.6617,119000.0
2009-07-24 14:00:00,31.31,31.49,31.28,31.47,174100.0,27.6705,27.8296,27.644,27.8119,174100.0
2009-07-24 14:30:00,31.47,31.49,31.38,31.44,108600.0,27.8119,27.8296,27.7324,27.7854,108600.0
2009-07-24 15:00:00,31.44,31.49,31.39,31.43,92400.0,27.7854,27.8296,27.7412,27.7766,92400.0
2009-07-24 15:30:00,31.43,31.58,31.34,31.55,413100.0,27.7766,27.9092,27.6971,27.8826,413100.0
2009-07-27 09:30:00,30.94,31.85,30.71,31.28,459700.0,27.3435,28.1478,27.1403,27.644,459700.0
2009-07-27 10:00:00,31.27,31.4,31.1,31.17,227700.0,27.6352,27.7501,27.485,27.5468,227700.0
2009-07-27 10:30:00,31.17,31.21,30.83,30.94,151200.0,27.5468,27.5822,27.2463,27.3435,151200.0
2009-07-27 11:00:00,30.95,31.2,30.95,31.16,85800.0,27.3524,27.5733,27.3524,27.538,85800.0
2009-07-27 11:30:00,31.16,31.27,31.1,31.13,99900.0,27.538,27.6352,27.485,27.5115,99900.0
2009-07-27 12:00:00,31.11,31.12,30.9,30.91,63500.0,27.4938,27.5026,27.3082,27.317,63500.0
2009-07-27 12:30:00,30.91,31.02,30.9,30.97,35200.0,27.317,27.4143,27.3082,27.3701,35200.0
2009-07-27 13:00:00,30.96,31.04,30.93,30.97,65700.0,27.3612,27.4319,27.3347,27.3701,65700.0
2009-07-27 13:30:00,30.96,31.23,30.96,31.2,121200.0,27.3612,27.5998,27.3612,27.5733,121200.0
2009-07-27 14:00:00,31.21,31.21,31.1,31.12,124100.0,27.5822,27.5822,27.485,27.5026,124100.0
2009-07-27 14:30:00,31.12,31.17,31.06,31.13,115900.0,27.5026,27.5468,27.4496,27.5115,115900.0
2009-07-27 15:00:00,31.14,31.15,31.02,31.07,180300.0,27.5203,27.5291,27.4143,27.4584,180300.0
2009-07-27 15:30:00,31.05,31.07,30.92,31.04,365900.0,27.4408,27.4584,27.3259,27.4319,365900.0
2009-07-28 09:30:00,31.26,32.48,30.79,32.48,709800.0,27.6264,28.7045,27.211,28.7045,709800.0
2009-07-28 10:00:00,32.45,32.62,32.14,32.21,391100.0,28.678,28.8283,28.4041,28.4659,391100.0
2009-07-28 10:30:00,32.23,32.9,32.18,32.89,293200.0,28.4836,29.0757,28.4394,29.0669,293200.0
2009-07-28 11:00:00,32.87,32.9,32.56,32.63,192300.0,29.0492,29.0757,28.7752,28.8371,192300.0
2009-07-28 11:30:00,32.62,32.77,32.55,32.73,132800.0,28.8283,28.9608,28.7664,28.9255,132800.0
2009-07-28 12:00:00,32.72,32.92,32.68,32.72,135800.0,28.9166,29.0934,28.8813,28.9166,135800.0
2009-07-28 12:30:00,32.72,32.75,32.61,32.7,50500.0,28.9166,28.9432,28.8194,28.899,50500.0
2009-07-28 13:00:00,32.69,32.92,32.69,32.85,92600.0,28.8901,29.0934,28.8901,29.0315,92600.0
2009-07-28 13:30:00,32.85,32.87,32.7,32.82,70300.0,29.0315,29.0492,28.899,29.005,70300.0
2009-07-28 14:00:00,32.82,33.28,32.82,33.21,239900.0,29.005,29.4115,29.005,29.3497,239900.0
2009-07-28 14:30:00,33.21,33.48,33.21,33.37,274800.0,29.3497,29.5883,29.3497,29.4911,274800.0
2009-07-28 15:00:00,33.38,33.38,32.96,33.05,275900.0,29.4999,29.4999,29.1287,29.2083,275900.0
2009-07-28 15:30:00,33.05,33.07,32.87,32.98,348900.0,29.2083,29.226,29.0492,29.1464,348900.0
2009-07-29 09:30:00,32.76,33.39,32.38,33.22,551700.0,28.952,29.5088,28.6162,29.3585,551700.0
2009-07-29 10:00:00,33.21,33.6,32.87,33.53,398800.0,29.3497,29.6944,29.0492,29.6325,398800.0
2009-07-29 10:30:00,33.51,33.7,33.31,33.59,291600.0,29.6148,29.7827,29.4381,29.6855,291600.0
2009-07-29 11:00:00,33.6,33.89,33.28,33.39,279400.0,29.6944,29.9506,29.4115,29.5088,279400.0
2009-07-29 11:30:00,33.4,33.41,33.09,33.24,134700.0,29.5176,29.5264,29.2436,29.3762,134700.0
2009-07-29 12:00:00,33.25,33.32,33.12,33.15,110600.0,29.385,29.4469,29.2701,29.2967,110600.0
2009-07-29 12:30:00,33.16,33.33,33.08,33.15,86600.0,29.3055,29.4557,29.2348,29.2967,86600.0
2009-07-29 13:00:00,33.15,33.16,32.91,33.11,239500.0,29.2967,29.3055,29.0846,29.2613,239500.0
2009-07-29 13:30:00,33.1,33.12,32.67,32.94,208600.0,29.2525,29.2701,28.8725,29.1111,208600.0
2009-07-29 14:00:00,32.95,33.11,32.88,33.0,140300.0,29.1199,29.2613,29.058,29.1641,140300.0
2009-07-29 14:30:00,32.99,33.02,32.68,32.68,136800.0,29.1553,29.1818,28.8813,28.8813,136800.0
2009-07-29 15:00:00,32.68,32.88,32.56,32.6,166800.0,28.8813,29.058,28.7752,28.8106,166800.0
2009-07-29 15:30:00,32.6,32.79,32.57,32.72,336900.0,28.8106,28.9785,28.7841,28.9166,336900.0
2009-07-30 09:30:00,33.37,34.15,33.15,34.02,361000.0,29.4911,30.1804,29.2967,30.0655,361000.0
2009-07-30 10:00:00,34.03,34.32,33.83,34.27,267200.0,30.0744,30.3307,29.8976,30.2865,267200.0
2009-07-30 10:30:00,34.28,34.43,34.13,34.13,255800.0,30.2953,30.4279,30.1627,30.1627,255800.0
2009-07-30 11:00:00,34.14,34.17,33.55,33.57,170500.0,30.1716,30.1981,29.6502,29.6678,170500.0
2009-07-30 11:30:00,33.58,33.66,32.95,33.18,302800.0,29.6767,29.7474,29.1199,29.3232,302800.0
2009-07-30 12:00:00,33.19,33.4,33.15,33.29,120200.0,29.332,29.5176,29.2967,29.4204,120200.0
2009-07-30 12:30:00,33.27,33.39,33.16,33.19,69700.0,29.4027,29.5088,29.3055,29.332,69700.0
2009-07-30 13:00:00,33.23,33.38,33.2,33.21,111400.0,29.3674,29.4999,29.3408,29.3497,111400.0
2009-07-30 13:30:00,33.21,33.28,33.12,33.15,70200.0,29.3497,29.4115,29.2701,29.2967,70200.0
2009-07-30 14:00:00,33.15,33.37,33.13,33.33,104100.0,29.2967,29.4911,29.279,29.4557,104100.0
2009-07-30 14:30:00,33.33,33.45,33.33,33.42,75200.0,29.4557,29.5618,29.4557,29.5353,75200.0
2009-07-30 15:00:00,33.43,33.54,33.25,33.31,170300.0,29.5441,29.6413,29.385,29.4381,170300.0
2009-07-30 15:30:00,33.32,33.37,33.03,33.11,228000.0,29.4469,29.4911,29.1906,29.2613,228000.0
2009-07-31 09:30:00,33.03,33.63,32.73,33.1,770500.0,29.1906,29.7209,28.9255,29.2525,770500.0
2009-07-31 10:00:00,33.08,33.12,32.68,32.95,277800.0,29.2348,29.2701,28.8813,29.1199,277800.0
2009-07-31 10:30:00,32.94,33.13,32.89,32.98,129100.0,29.1111,29.279,29.0669,29.1464,129100.0
2009-07-31 11:00:00,32.97,33.24,32.9,33.15,135600.0,29.1376,29.3762,29.0757,29.2967,135600.0
2009-07-31 11:30:00,33.14,33.2,33.04,33.13,141100.0,29.2878,29.3408,29.1994,29.279,141100.0
2009-07-31 12:00:00,33.12,33.18,33.01,33.03,127100.0,29.2701,29.3232,29.1729,29.1906,127100.0
2009-07-31 12:30:00,33.03,33.1,32.95,33.01,91000.0,29.1906,29.2525,29.1199,29.1729,91000.0
2009-07-31 13:00:00,33.01,33.02,32.74,32.87,72300.0,29.1729,29.1818,28.9343,29.0492,72300.0
2009-07-31 13:30:00,32.88,32.98,32.8,32.89,59700.0,29.058,29.1464,28.9873,29.0669,59700.0
2009-07-31 14:00:00,32.9,33.1,32.88,33.09,83600.0,29.0757,29.2525,29.058,29.2436,83600.0
2009-07-31 14:30:00,33.08,33.1,32.96,33.08,115400.0,29.2348,29.2525,29.1287,29.2348,115400.0
2009-07-31 15:00:00,33.07,33.21,33.01,33.15,223700.0,29.226,29.3497,29.1729,29.2967,223700.0
2009-07-31 15:30:00,33.16,33.17,32.79,32.85,438900.0,29.3055,29.3143,28.9785,29.0315,438900.0
2009-08-03 09:30:00,34.68,34.68,32.34,32.53,1366600.0,30.6488,30.6488,28.5808,28.7487,1366600.0
2009-08-03 10:00:00,32.53,33.69,32.52,33.19,706000.0,28.7487,29.7739,28.7399,29.332,706000.0
2009-08-03 10:30:00,33.2,33.9,33.2,33.7,456500.0,29.3408,29.9595,29.3408,29.7827,456500.0
2009-08-03 11:00:00,33.71,34.08,33.69,34.04,366600.0,29.7916,30.1186,29.7739,30.0832,366600.0
2009-08-03 11:30:00,34.04,34.43,34.02,34.38,316800.0,30.0832,30.4279,30.0655,30.3837,316800.0
2009-08-03 12:00:00,34.39,34.48,33.96,33.99,239400.0,30.3925,30.4721,30.0125,30.039,239400.0
2009-08-03 12:30:00,33.99,34.12,33.87,34.05,178400.0,30.039,30.1539,29.933,30.092,178400.0
2009-08-03 13:00:00,34.06,34.23,33.98,34.02,128100.0,30.1009,30.2511,30.0302,30.0655,128100.0
2009-08-03 13:30:00,34.03,34.14,34.02,34.09,141900.0,30.0744,30.1716,30.0655,30.1274,141900.0
2009-08-03 14:00:00,34.1,34.27,34.05,34.23,168800.0,30.1362,30.2865,30.092,30.2511,168800.0
2009-08-03 14:30:00,34.22,34.28,33.98,33.99,162600.0,30.2423,30.2953,30.0302,30.039,162600.0
2009-08-03 15:00:00,33.99,34.06,33.9,34.03,213400.0,30.039,30.1009,29.9595,30.0744,213400.0
2009-08-03 15:30:00,34.04,34.05,33.69,33.8,502400.0,30.0832,30.092,29.7739,29.8711,502400.0
2009-08-04 09:30:00,33.57,34.27,33.52,33.9,154200.0,29.6678,30.2865,29.6237,29.9595,154200.0
2009-08-04 10:00:00,33.92,33.94,33.58,33.6,191300.0,29.9772,29.9948,29.6767,29.6944,191300.0
2009-08-04 10:30:00,33.6,33.67,33.41,33.53,129100.0,29.6944,29.7562,29.5264,29.6325,129100.0
2009-08-04 11:00:00,33.53,33.6,33.43,33.47,138400.0,29.6325,29.6944,29.5441,29.5795,138400.0
2009-08-04 11:30:00,33.48,33.65,33.43,33.64,139800.0,29.5883,29.7385,29.5441,29.7297,139800.0
2009-08-04 12:00:00,33.62,33.69,33.54,33.68,112400.0,29.712,29.7739,29.6413,29.7651,112400.0
2009-08-04 12:30:00,33.66,33.77,33.62,33.75,106200.0,29.7474,29.8446,29.712,29.8269,106200.0
2009-08-04 13:00:00,33.74,33.75,33.48,33.56,70400.0,29.8181,29.8269,29.5883,29.659,70400.0
2009-08-04 13:30:00,33.54,33.56,33.2,33.27,106800.0,29.6413,29.659,29.3408,29.4027,106800.0
2009-08-04 14:00:00,33.27,33.36,33.22,33.35,86500.0,29.4027,29.4822,29.3585,29.4734,86500.0
2009-08-04 14:30:00,33.35,33.36,33.2,33.27,91400.0,29.4734,29.4822,29.3408,29.4027,91400.0
2009-08-04 15:00:00,33.26,33.62,33.24,33.46,120100.0,29.3939,29.712,29.3762,29.5706,120100.0
2009-08-04 15:30:00,33.46,33.49,33.38,33.49,229300.0,29.5706,29.5971,29.4999,29.5971,229300.0
2009-08-05 09:30:00,33.57,33.57,32.7,32.98,211100.0,29.6678,29.6678,28.899,29.1464,211100.0
2009-08-05 10:00:00,32.98,33.03,32.72,33.03,183800.0,29.1464,29.1906,28.9166,29.1906,183800.0
2009-08-05 10:30:00,33.02,33.03,32.78,32.99,137100.0,29.1818,29.1906,28.9697,29.1553,137100.0
2009-08-05 11:00:00,32.99,33.21,32.88,33.11,155500.0,29.1553,29.3497,29.058,29.2613,155500.0
2009-08-05 11:30:00,33.1,33.14,32.76,32.76,127800.0,29.2525,29.2878,28.952,28.952,127800.0
2009-08-05 12:00:00,32.76,32.77,32.49,32.51,121600.0,28.952,28.9608,28.7134,28.7311,121600.0
2009-08-05 12:30:00,32.5,32.67,32.44,32.63,101800.0,28.7222,28.8725,28.6692,28.8371,101800.0
2009-08-05 13:00:00,32.61,32.84,32.56,32.84,91200.0,28.8194,29.0227,28.7752,29.0227,91200.0
2009-08-05 13:30:00,32.8,32.93,32.76,32.85,99700.0,28.9873,29.1022,28.952,29.0315,99700.0
2009-08-05 14:00:00,32.85,32.89,32.77,32.81,113100.0,29.0315,29.0669,28.9608,28.9962,113100.0
2009-08-05 14:30:00,32.83,32.86,32.7,32.72,74500.0,29.0139,29.0404,28.899,28.9166,74500.0
2009-08-05 15:00:00,32.71,32.85,32.68,32.74,90700.0,28.9078,29.0315,28.8813,28.9343,90700.0
2009-08-05 15:30:00,32.74,32.81,32.6,32.7,298800.0,28.9343,28.9962,28.8106,28.899,298800.0
2009-08-06 09:30:00,32.79,32.96,32.1,32.15,274200.0,28.9785,29.1287,28.3687,28.4129,274200.0
2009-08-06 10:00:00,32.15,32.34,32.01,32.21,271600.0,28.4129,28.5808,28.2892,28.4659,271600.0
2009-08-06 10:30:00,32.21,32.24,32.1,32.19,111600.0,28.4659,28.4924,28.3687,28.4482,111600.0
2009-08-06 11:00:00,32.19,32.45,32.17,32.43,85600.0,28.4482,28.678,28.4306,28.6604,85600.0
2009-08-06 11:30:00,32.43,32.46,32.25,32.25,66100.0,28.6604,28.6869,28.5013,28.5013,66100.0
2009-08-06 12:00:00,32.25,32.43,32.21,32.23,66700.0,28.5013,28.6604,28.4659,28.4836,66700.0
2009-08-06 12:30:00,32.2,32.23,31.94,31.94,145000.0,28.4571,28.4836,28.2273,28.2273,145000.0
2009-08-06 13:00:00,31.95,32.13,31.92,32.07,113700.0,28.2361,28.3952,28.2096,28.3422,113700.0
2009-08-06 13:30:00,32.06,32.27,32.05,32.27,115100.0,28.3334,28.519,28.3245,28.519,115100.0
2009-08-06 14:00:00,32.26,32.46,32.13,32.39,151900.0,28.5101,28.6869,28.3952,28.625,151900.0
2009-08-06 14:30:00,32.39,32.6,32.37,32.51,166300.0,28.625,28.8106,28.6073,28.7311,166300.0
2009-08-06 15:00:00,32.51,32.65,32.48,32.53,143300.0,28.7311,28.8548,28.7045,28.7487,143300.0
2009-08-06 15:30:00,32.52,32.84,32.52,32.82,562600.0,28.7399,29.0227,28.7399,29.005,562600.0
2009-08-07 09:30:00,33.19,33.48,32.9,33.21,210500.0,29.332,29.5883,29.0757,29.3497,210500.0
2009-08-07 10:00:00,33.19,33.24,33.03,33.17,139900.0,29.332,29.3762,29.1906,29.3143,139900.0
2009-08-07 10:30:00,33.15,33.47,33.09,33.41,131500.0,29.2967,29.5795,29.2436,29.5264,131500.0
2009-08-07 11:00:00,33.42,33.6,33.39,33.59,112800.0,29.5353,29.6944,29.5088,29.6855,112800.0
2009-08-07 11:30:00,33.59,33.66,33.33,33.33,88600.0,29.6855,29.7474,29.4557,29.4557,88600.0
2009-08-07 12:00:00,33.33,33.43,33.24,33.28,59900.0,29.4557,29.5441,29.3762,29.4115,59900.0
2009-08-07 12:30:00,33.28,33.35,33.26,33.32,69800.0,29.4115,29.4734,29.3939,29.4469,69800.0
2009-08-07 13:00:00,33.32,33.41,33.28,33.37,130400.0,29.4469,29.5264,29.4115,29.4911,130400.0
2009-08-07 13:30:00,33.34,33.4,33.22,33.25,138200.0,29.4646,29.5176,29.3585,29.385,138200.0
2009-08-07 14:00:00,33.24,33.41,33.24,33.3,85400.0,29.3762,29.5264,29.3762,29.4292,85400.0
2009-08-07 14:30:00,33.28,33.46,33.27,33.43,81200.0,29.4115,29.5706,29.4027,29.5441,81200.0
2009-08-07 15:00:00,33.43,33.61,33.36,33.59,201600.0,29.5441,29.7032,29.4822,29.6855,201600.0
2009-08-07 15:30:00,33.59,33.61,33.38,33.44,284400.0,29.6855,29.7032,29.4999,29.553,284400.0
2009-08-10 09:30:00,33.36,34.44,33.25,34.07,382100.0,29.4822,30.4367,29.385,30.1097,382100.0
2009-08-10 10:00:00,34.06,34.36,34.06,34.32,249500.0,30.1009,30.366,30.1009,30.3307,249500.0
2009-08-10 10:30:00,34.3,34.47,34.23,34.47,176600.0,30.313,30.4632,30.2511,30.4632,176600.0
2009-08-10 11:00:00,34.47,34.49,34.38,34.49,159700.0,30.4632,30.4809,30.3837,30.4809,159700.0
2009-08-10 11:30:00,34.49,34.8,34.49,34.52,190800.0,30.4809,30.7549,30.4809,30.5074,190800.0
2009-08-10 12:00:00,34.53,34.59,34.41,34.48,156900.0,30.5162,30.5693,30.4102,30.4721,156900.0
2009-08-10 12:30:00,34.5,34.59,34.4,34.54,100400.0,30.4897,30.5693,30.4014,30.5251,100400.0
2009-08-10 13:00:00,34.54,34.54,34.35,34.42,134000.0,30.5251,30.5251,30.3572,30.419,134000.0
2009-08-10 13:30:00,34.42,34.43,34.29,34.29,84900.0,30.419,30.4279,30.3041,30.3041,84900.0
2009-08-10 14:00:00,34.28,34.3,34.12,34.18,110400.0,30.2953,30.313,30.1539,30.2069,110400.0
2009-08-10 14:30:00,34.18,34.21,33.99,34.13,190400.0,30.2069,30.2334,30.039,30.1627,190400.0
2009-08-10 15:00:00,34.15,34.35,34.15,34.34,135900.0,30.1804,30.3572,30.1804,30.3483,135900.0
2009-08-10 15:30:00,34.34,34.43,34.24,34.42,185000.0,30.3483,30.4279,30.26,30.419,185000.0
2009-08-11 09:30:00,34.2,34.93,33.95,34.58,265300.0,30.2246,30.8698,30.0037,30.5604,265300.0
2009-08-11 10:00:00,34.58,34.62,34.17,34.22,145400.0,30.5604,30.5958,30.1981,30.2423,145400.0
2009-08-11 10:30:00,34.2,34.39,34.1,34.14,139300.0,30.2246,30.3925,30.1362,30.1716,139300.0
2009-08-11 11:00:00,34.14,34.21,33.93,34.06,176100.0,30.1716,30.2334,29.986,30.1009,176100.0
2009-08-11 11:30:00,34.06,34.19,34.04,34.18,100900.0,30.1009,30.2158,30.0832,30.2069,100900.0
2009-08-11 12:00:00,34.17,34.22,34.1,34.13,87000.0,30.1981,30.2423,30.1362,30.1627,87000.0
2009-08-11 12:30:00,34.12,34.21,34.03,34.09,88400.0,30.1539,30.2334,30.0744,30.1274,88400.0
2009-08-11 13:00:00,34.11,34.15,33.94,33.97,51600.0,30.1451,30.1804,29.9948,30.0213,51600.0
2009-08-11 13:30:00,33.96,34.16,33.95,34.16,73900.0,30.0125,30.1893,30.0037,30.1893,73900.0
2009-08-11 14:00:00,34.16,34.28,34.15,34.26,94400.0,30.1893,30.2953,30.1804,30.2776,94400.0
2009-08-11 14:30:00,34.26,34.34,34.12,34.34,98300.0,30.2776,30.3483,30.1539,30.3483,98300.0
2009-08-11 15:00:00,34.34,34.39,34.25,34.31,136300.0,30.3483,30.3925,30.2688,30.3218,136300.0
2009-08-11 15:30:00,34.3,34.35,34.09,34.18,568300.0,30.313,30.3572,30.1274,30.2069,568300.0
2009-08-12 09:30:00,34.13,34.45,33.81,33.87,204400.0,30.1627,30.4455,29.8799,29.933,204400.0
2009-08-12 10:00:00,33.89,34.28,33.89,34.27,203600.0,29.9506,30.2953,29.9506,30.2865,203600.0
2009-08-12 10:30:00,34.26,34.35,33.99,34.12,137200.0,30.2776,30.3572,30.039,30.1539,137200.0
2009-08-12 11:00:00,34.12,34.15,33.9,33.98,81500.0,30.1539,30.1804,29.9595,30.0302,81500.0
2009-08-12 11:30:00,33.98,34.28,33.98,34.27,60300.0,30.0302,30.2953,30.0302,30.2865,60300.0
2009-08-12 12:00:00,34.27,34.28,34.11,34.11,52300.0,30.2865,30.2953,30.1451,30.1451,52300.0
2009-08-12 12:30:00,34.11,34.11,33.84,33.96,130100.0,30.1451,30.1451,29.9065,30.0125,130100.0
2009-08-12 13:00:00,33.97,34.06,33.88,33.95,115300.0,30.0213,30.1009,29.9418,30.0037,115300.0
2009-08-12 13:30:00,33.95,33.97,33.86,33.91,82200.0,30.0037,30.0213,29.9241,29.9683,82200.0
2009-08-12 14:00:00,33.91,34.02,33.81,33.81,96100.0,29.9683,30.0655,29.8799,29.8799,96100.0
2009-08-12 14:30:00,33.81,34.15,33.78,34.12,126800.0,29.8799,30.1804,29.8534,30.1539,126800.0
2009-08-12 15:00:00,34.12,34.16,33.82,33.94,165300.0,30.1539,30.1893,29.8888,29.9948,165300.0
2009-08-12 15:30:00,33.94,34.03,33.74,33.77,272500.0,29.9948,30.0744,29.8181,29.8446,272500.0
2009-08-13 09:30:00,34.03,34.29,33.69,34.18,243500.0,30.0744,30.3041,29.7739,30.2069,243500.0
2009-08-13 10:00:00,34.1,34.18,33.84,33.85,113600.0,30.1362,30.2069,29.9065,29.9153,113600.0
2009-08-13 10:30:00,33.84,34.81,33.8,34.8,239300.0,29.9065,30.7637,29.8711,30.7549,239300.0
2009-08-13 11:00:00,34.8,34.88,34.54,34.59,185700.0,30.7549,30.8256,30.5251,30.5693,185700.0
2009-08-13 11:30:00,34.6,34.75,34.54,34.65,109800.0,30.5781,30.7107,30.5251,30.6223,109800.0
2009-08-13 12:00:00,34.66,34.8,34.65,34.79,64800.0,30.6311,30.7549,30.6223,30.746,64800.0
2009-08-13 12:30:00,34.79,34.89,34.75,34.85,64800.0,30.746,30.8344,30.7107,30.7991,64800.0
2009-08-13 13:00:00,34.86,34.95,34.74,34.75,95700.0,30.8079,30.8874,30.7018,30.7107,95700.0
2009-08-13 13:30:00,34.75,34.78,34.48,34.5,61000.0,30.7107,30.7372,30.4721,30.4897,61000.0
2009-08-13 14:00:00,34.52,34.56,34.37,34.45,100000.0,30.5074,30.5428,30.3748,30.4455,100000.0
2009-08-13 14:30:00,34.46,34.73,34.44,34.69,83900.0,30.4544,30.693,30.4367,30.6577,83900.0
2009-08-13 15:00:00,34.69,34.95,34.67,34.91,126300.0,30.6577,30.8874,30.64,30.8521,126300.0
2009-08-13 15:30:00,34.92,34.98,34.87,34.96,300700.0,30.8609,30.9139,30.8167,30.8963,300700.0
2009-08-14 09:30:00,34.93,35.0,34.27,34.34,267900.0,30.8698,30.9316,30.2865,30.3483,267900.0
2009-08-14 10:00:00,34.31,34.45,34.06,34.33,201400.0,30.3218,30.4455,30.1009,30.3395,201400.0
2009-08-14 10:30:00,34.33,34.49,34.15,34.3,108800.0,30.3395,30.4809,30.1804,30.313,108800.0
2009-08-14 11:00:00,34.32,34.42,34.2,34.31,100100.0,30.3307,30.419,30.2246,30.3218,100100.0
2009-08-14 11:30:00,34.31,34.54,34.24,34.49,63800.0,30.3218,30.5251,30.26,30.4809,63800.0
2009-08-14 12:00:00,34.49,34.5,34.3,34.31,61800.0,30.4809,30.4897,30.313,30.3218,61800.0
2009-08-14 12:30:00,34.3,34.4,34.28,34.35,50500.0,30.313,30.4014,30.2953,30.3572,50500.0
2009-08-14 13:00:00,34.37,34.37,34.2,34.2,55600.0,30.3748,30.3748,30.2246,30.2246,55600.0
2009-08-14 13:30:00,34.21,34.25,34.14,34.23,38700.0,30.2334,30.2688,30.1716,30.2511,38700.0
2009-08-14 14:00:00,34.24,34.3,34.2,34.21,87500.0,30.26,30.313,30.2246,30.2334,87500.0
2009-08-14 14:30:00,34.2,34.31,34.15,34.31,97100.0,30.2246,30.3218,30.1804,30.3218,97100.0
2009-08-14 15:00:00,34.3,34.58,34.29,34.38,141300.0,30.313,30.5604,30.3041,30.3837,141300.0
2009-08-14 15:30:00,34.38,34.68,34.32,34.68,246400.0,30.3837,30.6488,30.3307,30.6488,246400.0
2009-08-17 09:30:00,33.91,36.37,33.91,36.01,880200.0,29.9683,32.1424,29.9683,31.8242,880200.0
2009-08-17 10:00:00,35.98,36.67,35.95,36.5,565200.0,31.7977,32.4075,31.7712,32.2573,565200.0
2009-08-17 10:30:00,36.51,36.85,35.89,35.9,503600.0,32.2661,32.5666,31.7182,31.727,503600.0
2009-08-17 11:00:00,35.89,36.23,35.87,36.1,202000.0,31.7182,32.0186,31.7005,31.9038,202000.0
2009-08-17 11:30:00,36.11,36.37,35.96,35.96,175100.0,31.9126,32.1424,31.78,31.78,175100.0
2009-08-17 12:00:00,35.96,36.03,35.66,35.85,257500.0,31.78,31.8419,31.5149,31.6828,257500.0
2009-08-17 12:30:00,35.87,35.94,35.72,35.93,214300.0,31.7005,31.7624,31.5679,31.7535,214300.0
2009-08-17 13:00:00,35.92,35.94,35.68,35.76,309600.0,31.7447,31.7624,31.5326,31.6033,309600.0
2009-08-17 13:30:00,35.76,36.02,35.72,35.91,237100.0,31.6033,31.8331,31.5679,31.7358,237100.0
2009-08-17 14:00:00,35.91,36.0,35.83,35.91,175200.0,31.7358,31.8154,31.6651,31.7358,175200.0
2009-08-17 14:30:00,35.91,35.92,35.64,35.75,160200.0,31.7358,31.7447,31.4972,31.5944,160200.0
2009-08-17 15:00:00,35.75,35.82,35.61,35.75,250200.0,31.5944,31.6563,31.4707,31.5944,250200.0
2009-08-17 15:30:00,35.74,35.75,35.44,35.53,449800.0,31.5856,31.5944,31.3205,31.4,449800.0
2009-08-18 09:30:00,35.54,35.54,34.64,35.09,333800.0,31.4088,31.4088,30.6135,31.0112,333800.0
2009-08-18 10:00:00,35.07,35.45,34.97,35.14,183500.0,30.9935,31.3293,30.9051,31.0553,183500.0
2009-08-18 10:30:00,35.14,35.25,35.02,35.02,98000.0,31.0553,31.1526,30.9493,30.9493,98000.0
2009-08-18 11:00:00,35.03,35.25,34.95,35.25,180800.0,30.9581,31.1526,30.8874,31.1526,180800.0
2009-08-18 11:30:00,35.25,35.3,34.96,35.07,160000.0,31.1526,31.1967,30.8963,30.9935,160000.0
2009-08-18 12:00:00,35.07,35.19,35.07,35.11,81700.0,30.9935,31.0995,30.9935,31.0288,81700.0
2009-08-18 12:30:00,35.11,35.16,34.93,35.0,95900.0,31.0288,31.073,30.8698,30.9316,95900.0
2009-08-18 13:00:00,35.0,35.08,34.96,35.0,115200.0,30.9316,31.0023,30.8963,30.9316,115200.0
2009-08-18 13:30:00,34.99,35.0,34.75,34.82,132200.0,30.9228,30.9316,30.7107,30.7725,132200.0
2009-08-18 14:00:00,34.82,34.94,34.79,34.89,134500.0,30.7725,30.8786,30.746,30.8344,134500.0
2009-08-18 14:30:00,34.89,34.97,34.78,34.82,178200.0,30.8344,30.9051,30.7372,30.7725,178200.0
2009-08-18 15:00:00,34.82,35.01,34.82,34.94,150000.0,30.7725,30.9405,30.7725,30.8786,150000.0
2009-08-18 15:30:00,34.94,35.07,34.91,35.02,289200.0,30.8786,30.9935,30.8521,30.9493,289200.0
2009-08-19 09:30:00,34.66,34.98,34.37,34.58,356400.0,30.6311,30.9139,30.3748,30.5604,356400.0
2009-08-19 10:00:00,34.55,34.64,34.41,34.49,152100.0,30.5339,30.6135,30.4102,30.4809,152100.0
2009-08-19 10:30:00,34.49,34.63,34.49,34.5,137700.0,30.4809,30.6046,30.4809,30.4897,137700.0
2009-08-19 11:00:00,34.5,34.55,34.44,34.44,81900.0,30.4897,30.5339,30.4367,30.4367,81900.0
2009-08-19 11:30:00,34.43,34.65,34.43,34.65,118900.0,30.4279,30.6223,30.4279,30.6223,118900.0
2009-08-19 12:00:00,34.65,34.76,34.63,34.69,110300.0,30.6223,30.7195,30.6046,30.6577,110300.0
2009-08-19 12:30:00,34.71,34.71,34.56,34.58,85800.0,30.6753,30.6753,30.5428,30.5604,85800.0
2009-08-19 13:00:00,34.58,34.63,34.49,34.5,106600.0,30.5604,30.6046,30.4809,30.4897,106600.0
2009-08-19 13:30:00,34.5,34.67,34.47,34.66,73300.0,30.4897,30.64,30.4632,30.6311,73300.0
2009-08-19 14:00:00,34.66,34.73,34.66,34.7,110000.0,30.6311,30.693,30.6311,30.6665,110000.0
2009-08-19 14:30:00,34.7,34.79,34.68,34.79,63900.0,30.6665,30.746,30.6488,30.746,63900.0
2009-08-19 15:00:00,34.78,34.81,34.59,34.74,125400.0,30.7372,30.7637,30.5693,30.7018,125400.0
2009-08-19 15:30:00,34.72,34.94,34.69,34.9,399400.0,30.6842,30.8786,30.6577,30.8432,399400.0
2009-08-20 09:30:00,35.05,35.67,35.05,35.52,274400.0,30.9758,31.5237,30.9758,31.3912,274400.0
2009-08-20 10:00:00,35.52,35.61,35.39,35.53,121200.0,31.3912,31.4707,31.2763,31.4,121200.0
2009-08-20 10:30:00,35.53,36.22,35.53,35.89,235400.0,31.4,32.0098,31.4,31.7182,235400.0
2009-08-20 11:00:00,35.9,36.05,35.78,35.89,122700.0,31.727,31.8596,31.6209,31.7182,122700.0
2009-08-20 11:30:00,35.89,35.98,35.83,35.88,66900.0,31.7182,31.7977,31.6651,31.7093,66900.0
2009-08-20 12:00:00,35.87,36.04,35.85,36.04,76500.0,31.7005,31.8507,31.6828,31.8507,76500.0
2009-08-20 12:30:00,36.03,36.12,35.99,36.07,118200.0,31.8419,31.9214,31.8065,31.8772,118200.0
2009-08-20 13:00:00,36.06,36.07,35.81,35.86,99300.0,31.8684,31.8772,31.6475,31.6917,99300.0
2009-08-20 13:30:00,35.87,35.87,35.65,35.65,71200.0,31.7005,31.7005,31.5061,31.5061,71200.0
2009-08-20 14:00:00,35.64,35.7,35.46,35.47,58500.0,31.4972,31.5502,31.3381,31.347,58500.0
2009-08-20 14:30:00,35.46,35.47,35.3,35.4,65300.0,31.3381,31.347,31.1967,31.2851,65300.0
2009-08-20 15:00:00,35.41,35.8,35.41,35.75,113500.0,31.294,31.6386,31.294,31.5944,113500.0
2009-08-20 15:30:00,35.76,35.83,35.66,35.68,306300.0,31.6033,31.6651,31.5149,31.5326,306300.0
2009-08-21 09:30:00,36.21,36.26,35.58,35.85,293200.0,32.001,32.0452,31.4442,31.6828,293200.0
2009-08-21 10:00:00,35.86,36.34,35.86,36.16,125900.0,31.6917,32.1159,31.6917,31.9568,125900.0
2009-08-21 10:30:00,36.17,36.27,36.07,36.22,101400.0,31.9656,32.054,31.8772,32.0098,101400.0
2009-08-21 11:00:00,36.22,36.22,36.12,36.15,70600.0,32.0098,32.0098,31.9214,31.9479,70600.0
2009-08-21 11:30:00,36.15,36.21,35.93,35.99,103800.0,31.9479,32.001,31.7535,31.8065,103800.0
2009-08-21 12:00:00,35.99,36.02,35.79,35.82,74700.0,31.8065,31.8331,31.6298,31.6563,74700.0
2009-08-21 12:30:00,35.82,35.97,35.82,35.89,35500.0,31.6563,31.7889,31.6563,31.7182,35500.0
2009-08-21 13:00:00,35.88,35.97,35.81,35.88,77500.0,31.7093,31.7889,31.6475,31.7093,77500.0
2009-08-21 13:30:00,35.87,35.89,35.72,35.73,53700.0,31.7005,31.7182,31.5679,31.5768,53700.0
2009-08-21 14:00:00,35.72,35.88,35.71,35.84,40300.0,31.5679,31.7093,31.5591,31.674,40300.0
2009-08-21 14:30:00,35.84,35.92,35.82,35.92,63200.0,31.674,31.7447,31.6563,31.7447,63200.0
2009-08-21 15:00:00,35.91,36.1,35.88,36.09,120800.0,31.7358,31.9038,31.7093,31.8949,120800.0
2009-08-21 15:30:00,36.1,36.1,35.96,36.04,153100.0,31.9038,31.9038,31.78,31.8507,153100.0
2009-08-24 09:30:00,36.49,36.62,36.16,36.49,233300.0,32.2484,32.3633,31.9568,32.2484,233300.0
2009-08-24 10:00:00,36.51,37.25,36.51,37.2,404500.0,32.2661,32.9201,32.2661,32.8759,404500.0
2009-08-24 10:30:00,37.2,37.21,36.94,37.02,143700.0,32.8759,32.8847,32.6461,32.7168,143700.0
2009-08-24 11:00:00,37.02,37.04,36.92,37.03,100900.0,32.7168,32.7345,32.6284,32.7257,100900.0
2009-08-24 11:30:00,37.02,37.06,36.96,37.03,78300.0,32.7168,32.7522,32.6638,32.7257,78300.0
2009-08-24 12:00:00,37.02,37.06,36.97,37.02,55200.0,32.7168,32.7522,32.6726,32.7168,55200.0
2009-08-24 12:30:00,37.0,37.2,36.99,37.19,67500.0,32.6991,32.8759,32.6903,32.8671,67500.0
2009-08-24 13:00:00,37.17,37.2,36.96,36.96,151800.0,32.8494,32.8759,32.6638,32.6638,151800.0
2009-08-24 13:30:00,36.96,36.99,36.7,36.74,195600.0,32.6638,32.6903,32.434,32.4694,195600.0
2009-08-24 14:00:00,36.74,36.8,36.71,36.75,79300.0,32.4694,32.5224,32.4428,32.4782,79300.0
2009-08-24 14:30:00,36.76,36.8,36.71,36.76,66100.0,32.487,32.5224,32.4428,32.487,66100.0
2009-08-24 15:00:00,36.76,36.79,36.65,36.77,111700.0,32.487,32.5135,32.3898,32.4959,111700.0
2009-08-24 15:30:00,36.77,36.99,36.75,36.99,365000.0,32.4959,32.6903,32.4782,32.6903,365000.0
2009-08-25 09:30:00,37.11,37.44,36.74,37.04,171400.0,32.7964,33.088,32.4694,32.7345,171400.0
2009-08-25 10:00:00,37.05,37.56,37.04,37.12,304400.0,32.7433,33.194,32.7345,32.8052,304400.0
2009-08-25 10:30:00,37.12,37.41,37.12,37.34,119300.0,32.8052,33.0615,32.8052,32.9996,119300.0
2009-08-25 11:00:00,37.36,37.38,36.93,37.07,137400.0,33.0173,33.035,32.6373,32.761,137400.0
2009-08-25 11:30:00,37.07,37.37,37.02,37.36,161600.0,32.761,33.0261,32.7168,33.0173,161600.0
2009-08-25 12:00:00,37.37,37.43,37.33,37.4,128600.0,33.0261,33.0792,32.9908,33.0526,128600.0
2009-08-25 12:30:00,37.42,37.54,37.41,37.5,80000.0,33.0703,33.1764,33.0615,33.141,80000.0
2009-08-25 13:00:00,37.49,37.59,37.42,37.5,119600.0,33.1322,33.2206,33.0703,33.141,119600.0
2009-08-25 13:30:00,37.5,37.54,37.44,37.46,79400.0,33.141,33.1764,33.088,33.1057,79400.0
2009-08-25 14:00:00,37.45,37.45,37.26,37.26,73200.0,33.0968,33.0968,32.9289,32.9289,73200.0
2009-08-25 14:30:00,37.26,37.27,37.09,37.24,72600.0,32.9289,32.9378,32.7787,32.9112,72600.0
2009-08-25 15:00:00,37.22,37.37,37.22,37.32,122600.0,32.8936,33.0261,32.8936,32.9819,122600.0
2009-08-25 15:30:00,37.31,37.35,37.13,37.19,244800.0,32.9731,33.0085,32.814,32.8671,244800.0
2009-08-26 09:30:00,37.08,37.14,36.56,36.6,184600.0,32.7698,32.8229,32.3103,32.3456,184600.0
2009-08-26 10:00:00,36.65,37.13,36.57,37.12,226900.0,32.3898,32.814,32.3191,32.8052,226900.0
2009-08-26 10:30:00,37.13,37.13,36.94,36.97,121700.0,32.814,32.814,32.6461,32.6726,121700.0
2009-08-26 11:00:00,36.97,37.02,36.45,36.52,197100.0,32.6726,32.7168,32.2131,32.2749,197100.0
2009-08-26 11:30:00,36.52,36.57,36.31,36.57,79700.0,32.2749,32.3191,32.0893,32.3191,79700.0
2009-08-26 12:00:00,36.57,36.74,36.44,36.67,109100.0,32.3191,32.4694,32.2042,32.4075,109100.0
2009-08-26 12:30:00,36.67,36.68,36.46,36.46,64700.0,32.4075,32.4163,32.2219,32.2219,64700.0
2009-08-26 13:00:00,36.47,36.48,36.19,36.27,97600.0,32.2307,32.2396,31.9833,32.054,97600.0
2009-08-26 13:30:00,36.27,36.45,36.27,36.45,123800.0,32.054,32.2131,32.054,32.2131,123800.0
2009-08-26 14:00:00,36.47,36.47,36.36,36.37,89500.0,32.2307,32.2307,32.1335,32.1424,89500.0
2009-08-26 14:30:00,36.37,36.38,36.17,36.17,110800.0,32.1424,32.1512,31.9656,31.9656,110800.0
2009-08-26 15:00:00,36.17,36.31,36.16,36.19,112600.0,31.9656,32.0893,31.9568,31.9833,112600.0
2009-08-26 15:30:00,36.18,36.22,36.09,36.17,422500.0,31.9745,32.0098,31.8949,31.9656,422500.0
2009-08-27 09:30:00,35.93,36.8,35.87,36.22,273200.0,31.7535,32.5224,31.7005,32.0098,273200.0
2009-08-27 10:00:00,36.2,36.5,36.08,36.42,150300.0,31.9921,32.2573,31.8861,32.1866,150300.0
2009-08-27 10:30:00,36.43,36.51,36.31,36.45,93400.0,32.1954,32.2661,32.0893,32.2131,93400.0
2009-08-27 11:00:00,36.44,36.58,36.41,36.51,93500.0,32.2042,32.328,32.1777,32.2661,93500.0
2009-08-27 11:30:00,36.51,36.59,36.45,36.59,68900.0,32.2661,32.3368,32.2131,32.3368,68900.0
2009-08-27 12:00:00,36.58,36.59,36.45,36.56,46500.0,32.328,32.3368,32.2131,32.3103,46500.0
2009-08-27 12:30:00,36.55,36.57,36.41,36.45,63900.0,32.3014,32.3191,32.1777,32.2131,63900.0
2009-08-27 13:00:00,36.46,36.49,36.41,36.49,58800.0,32.2219,32.2484,32.1777,32.2484,58800.0
2009-08-27 13:30:00,36.49,36.77,36.49,36.71,85100.0,32.2484,32.4959,32.2484,32.4428,85100.0
2009-08-27 14:00:00,36.72,36.9,36.66,36.88,97000.0,32.4517,32.6108,32.3987,32.5931,97000.0
2009-08-27 14:30:00,36.88,37.17,36.87,37.06,146700.0,32.5931,32.8494,32.5842,32.7522,146700.0
2009-08-27 15:00:00,37.07,37.08,36.86,36.9,158800.0,32.761,32.7698,32.5754,32.6108,158800.0
2009-08-27 15:30:00,36.89,37.0,36.89,37.0,411600.0,32.6019,32.6991,32.6019,32.6991,411600.0
2009-08-28 09:30:00,37.38,37.38,36.84,37.03,190400.0,33.035,33.035,32.5577,32.7257,190400.0
2009-08-28 10:00:00,37.04,37.04,36.69,36.82,179400.0,32.7345,32.7345,32.4252,32.5401,179400.0
2009-08-28 10:30:00,36.82,36.84,36.57,36.71,63800.0,32.5401,32.5577,32.3191,32.4428,63800.0
2009-08-28 11:00:00,36.7,36.74,36.62,36.62,33800.0,32.434,32.4694,32.3633,32.3633,33800.0
2009-08-28 11:30:00,36.62,36.62,36.26,36.3,111500.0,32.3633,32.3633,32.0452,32.0805,111500.0
2009-08-28 12:00:00,36.3,36.31,35.82,35.84,153700.0,32.0805,32.0893,31.6563,31.674,153700.0
2009-08-28 12:30:00,35.85,36.03,35.83,35.97,125200.0,31.6828,31.8419,31.6651,31.7889,125200.0
2009-08-28 13:00:00,35.96,36.15,35.93,36.02,111800.0,31.78,31.9479,31.7535,31.8331,111800.0
2009-08-28 13:30:00,36.04,36.17,36.04,36.08,48100.0,31.8507,31.9656,31.8507,31.8861,48100.0
2009-08-28 14:00:00,36.07,36.21,36.01,36.04,78600.0,31.8772,32.001,31.8242,31.8507,78600.0
2009-08-28 14:30:00,36.04,36.12,35.93,36.11,76400.0,31.8507,31.9214,31.7535,31.9126,76400.0
2009-08-28 15:00:00,36.11,36.16,36.08,36.12,76800.0,31.9126,31.9568,31.8861,31.9214,76800.0
2009-08-28 15:30:00,36.12,36.23,36.06,36.22,194300.0,31.9214,32.0186,31.8684,32.0098,194300.0
2009-08-31 09:30:00,35.88,37.0,35.43,35.53,316500.0,31.7093,32.6991,31.3116,31.4,316500.0
2009-08-31 10:00:00,35.5,35.79,35.47,35.56,147800.0,31.3735,31.6298,31.347,31.4265,147800.0
2009-08-31 10:30:00,35.56,35.69,35.49,35.66,96100.0,31.4265,31.5414,31.3647,31.5149,96100.0
2009-08-31 11:00:00,35.65,35.71,35.49,35.59,72400.0,31.5061,31.5591,31.3647,31.453,72400.0
2009-08-31 11:30:00,35.59,35.76,35.58,35.68,32400.0,31.453,31.6033,31.4442,31.5326,32400.0
2009-08-31 12:00:00,35.67,35.84,35.65,35.82,69700.0,31.5237,31.674,31.5061,31.6563,69700.0
2009-08-31 12:30:00,35.81,35.88,35.63,35.66,44600.0,31.6475,31.7093,31.4884,31.5149,44600.0
2009-08-31 13:00:00,35.67,35.68,35.6,35.62,25200.0,31.5237,31.5326,31.4619,31.4795,25200.0
2009-08-31 13:30:00,35.61,35.66,35.56,35.59,73400.0,31.4707,31.5149,31.4265,31.453,73400.0
2009-08-31 14:00:00,35.58,35.6,35.52,35.54,33200.0,31.4442,31.4619,31.3912,31.4088,33200.0
2009-08-31 14:30:00,35.53,35.6,35.46,35.59,153300.0,31.4,31.4619,31.3381,31.453,153300.0
2009-08-31 15:00:00,35.59,35.64,35.51,35.59,125500.0,31.453,31.4972,31.3823,31.453,125500.0
2009-08-31 15:30:00,35.59,35.71,35.56,35.69,156500.0,31.453,31.5591,31.4265,31.5414,156500.0
2009-09-01 09:30:00,35.65,36.38,35.22,36.08,328700.0,31.5061,32.1512,31.126,31.8861,328700.0
2009-09-01 10:00:00,36.11,36.2,35.8,35.99,228600.0,31.9126,31.9921,31.6386,31.8065,228600.0
2009-09-01 10:30:00,35.99,36.0,35.82,35.82,90300.0,31.8065,31.8154,31.6563,31.6563,90300.0
2009-09-01 11:00:00,35.82,35.89,35.47,35.49,109700.0,31.6563,31.7182,31.347,31.3647,109700.0
2009-09-01 11:30:00,35.48,35.48,35.2,35.3,165100.0,31.3558,31.3558,31.1084,31.1967,165100.0
2009-09-01 12:00:00,35.32,35.41,35.15,35.19,71700.0,31.2144,31.294,31.0642,31.0995,71700.0
2009-09-01 12:30:00,35.17,35.2,35.08,35.17,85100.0,31.0819,31.1084,31.0023,31.0819,85100.0
2009-09-01 13:00:00,35.18,35.37,35.15,35.37,77600.0,31.0907,31.2586,31.0642,31.2586,77600.0
2009-09-01 13:30:00,35.36,35.37,35.21,35.29,65000.0,31.2498,31.2586,31.1172,31.1879,65000.0
2009-09-01 14:00:00,35.29,35.31,35.13,35.15,105900.0,31.1879,31.2056,31.0465,31.0642,105900.0
2009-09-01 14:30:00,35.16,35.34,35.13,35.32,88900.0,31.073,31.2321,31.0465,31.2144,88900.0
2009-09-01 15:00:00,35.32,35.46,35.28,35.3,85100.0,31.2144,31.3381,31.1791,31.1967,85100.0
2009-09-01 15:30:00,35.31,35.41,35.2,35.27,207900.0,31.2056,31.294,31.1084,31.1702,207900.0
2009-09-02 09:30:00,35.6,37.16,35.35,36.85,735200.0,31.4619,32.8405,31.2409,32.5666,735200.0
2009-09-02 10:00:00,36.85,36.85,36.31,36.4,421600.0,32.5666,32.5666,32.0893,32.1689,421600.0
2009-09-02 10:30:00,36.4,36.47,36.17,36.38,276800.0,32.1689,32.2307,31.9656,32.1512,276800.0
2009-09-02 11:00:00,36.38,36.65,36.31,36.65,198200.0,32.1512,32.3898,32.0893,32.3898,198200.0
2009-09-02 11:30:00,36.67,36.92,36.67,36.8,186500.0,32.4075,32.6284,32.4075,32.5224,186500.0
2009-09-02 12:00:00,36.8,37.17,36.78,37.14,135300.0,32.5224,32.8494,32.5047,32.8229,135300.0
2009-09-02 12:30:00,37.14,37.34,37.1,37.28,203300.0,32.8229,32.9996,32.7875,32.9466,203300.0
2009-09-02 13:00:00,37.26,37.29,37.09,37.14,85000.0,32.9289,32.9554,32.7787,32.8229,85000.0
2009-09-02 13:30:00,37.12,37.28,37.02,37.22,108200.0,32.8052,32.9466,32.7168,32.8936,108200.0
2009-09-02 14:00:00,37.23,37.3,37.2,37.23,104700.0,32.9024,32.9643,32.8759,32.9024,104700.0
2009-09-02 14:30:00,37.23,37.39,37.23,37.29,107800.0,32.9024,33.0438,32.9024,32.9554,107800.0
2009-09-02 15:00:00,37.29,37.33,37.19,37.31,141600.0,32.9554,32.9908,32.8671,32.9731,141600.0
2009-09-02 15:30:00,37.3,37.3,37.04,37.13,364400.0,32.9643,32.9643,32.7345,32.814,364400.0
2009-09-03 09:30:00,37.01,37.94,36.71,37.78,454700.0,32.708,33.5299,32.4428,33.3885,454700.0
2009-09-03 10:00:00,37.83,37.91,37.07,37.35,340000.0,33.4327,33.5034,32.761,33.0085,340000.0
2009-09-03 10:30:00,37.34,37.38,37.13,37.24,155300.0,32.9996,33.035,32.814,32.9112,155300.0
2009-09-03 11:00:00,37.25,37.4,37.11,37.12,124200.0,32.9201,33.0526,32.7964,32.8052,124200.0
2009-09-03 11:30:00,37.11,37.12,36.75,36.76,137300.0,32.7964,32.8052,32.4782,32.487,137300.0
2009-09-03 12:00:00,36.76,36.88,36.72,36.86,88300.0,32.487,32.5931,32.4517,32.5754,88300.0
2009-09-03 12:30:00,36.86,36.86,36.8,36.86,47200.0,32.5754,32.5754,32.5224,32.5754,47200.0
2009-09-03 13:00:00,36.86,36.86,36.7,36.74,77400.0,32.5754,32.5754,32.434,32.4694,77400.0
2009-09-03 13:30:00,36.74,36.79,36.66,36.75,90300.0,32.4694,32.5135,32.3987,32.4782,90300.0
2009-09-03 14:00:00,36.75,36.95,36.75,36.86,109000.0,32.4782,32.6549,32.4782,32.5754,109000.0
2009-09-03 14:30:00,36.87,36.97,36.85,36.95,62100.0,32.5842,32.6726,32.5666,32.6549,62100.0
2009-09-03 15:00:00,36.95,37.04,36.92,36.96,93400.0,32.6549,32.7345,32.6284,32.6638,93400.0
2009-09-03 15:30:00,36.96,37.14,36.96,37.11,355100.0,32.6638,32.8229,32.6638,32.7964,355100.0
2009-09-04 09:30:00,37.32,38.18,37.14,38.04,451300.0,32.9819,33.742,32.8229,33.6182,451300.0
2009-09-04 10:00:00,38.02,38.15,37.54,37.56,182000.0,33.6006,33.7155,33.1764,33.194,182000.0
2009-09-04 10:30:00,37.56,37.73,37.52,37.71,87300.0,33.194,33.3443,33.1587,33.3266,87300.0
2009-09-04 11:00:00,37.72,37.72,37.43,37.47,69300.0,33.3354,33.3354,33.0792,33.1145,69300.0
2009-09-04 11:30:00,37.47,37.68,37.45,37.68,28800.0,33.1145,33.3001,33.0968,33.3001,28800.0
2009-09-04 12:00:00,37.68,37.88,37.66,37.82,63600.0,33.3001,33.4768,33.2824,33.4238,63600.0
2009-09-04 12:30:00,37.83,37.86,37.68,37.8,43800.0,33.4327,33.4592,33.3001,33.4061,43800.0
2009-09-04 13:00:00,37.79,37.93,37.79,37.9,55800.0,33.3973,33.521,33.3973,33.4945,55800.0
2009-09-04 13:30:00,37.9,37.91,37.66,37.67,53600.0,33.4945,33.5034,33.2824,33.2913,53600.0
2009-09-04 14:00:00,37.66,37.7,37.54,37.54,56500.0,33.2824,33.3178,33.1764,33.1764,56500.0
2009-09-04 14:30:00,37.53,37.54,37.43,37.53,51400.0,33.1675,33.1764,33.0792,33.1675,51400.0
2009-09-04 15:00:00,37.54,37.65,37.53,37.62,69600.0,33.1764,33.2736,33.1675,33.2471,69600.0
2009-09-04 15:30:00,37.62,37.79,37.57,37.78,175800.0,33.2471,33.3973,33.2029,33.3885,175800.0
2009-09-08 09:30:00,38.19,38.19,36.61,37.68,391800.0,33.7508,33.7508,32.3545,33.3001,391800.0
2009-09-08 10:00:00,37.62,37.75,37.37,37.47,261300.0,33.2471,33.362,33.0261,33.1145,261300.0
2009-09-08 10:30:00,37.48,37.51,37.13,37.23,132600.0,33.1233,33.1499,32.814,32.9024,132600.0
2009-09-08 11:00:00,37.22,37.33,37.03,37.33,69300.0,32.8936,32.9908,32.7257,32.9908,69300.0
2009-09-08 11:30:00,37.34,37.35,37.19,37.34,101300.0,32.9996,33.0085,32.8671,32.9996,101300.0
2009-09-08 12:00:00,37.35,37.46,37.29,37.33,118600.0,33.0085,33.1057,32.9554,32.9908,118600.0
2009-09-08 12:30:00,37.33,37.41,37.22,37.4,72100.0,32.9908,33.0615,32.8936,33.0526,72100.0
2009-09-08 13:00:00,37.41,37.56,37.38,37.53,137700.0,33.0615,33.194,33.035,33.1675,137700.0
2009-09-08 13:30:00,37.53,37.58,37.45,37.49,130600.0,33.1675,33.2117,33.0968,33.1322,130600.0
2009-09-08 14:00:00,37.49,37.5,37.33,37.36,90600.0,33.1322,33.141,32.9908,33.0173,90600.0
2009-09-08 14:30:00,37.37,37.38,37.03,37.04,320700.0,33.0261,33.035,32.7257,32.7345,320700.0
2009-09-08 15:00:00,37.04,37.06,36.44,36.6,636900.0,32.7345,32.7522,32.2042,32.3456,636900.0
2009-09-08 15:30:00,36.6,36.77,36.58,36.63,972500.0,32.3456,32.4959,32.328,32.3721,972500.0
2009-09-09 09:30:00,36.78,37.29,36.76,37.28,257600.0,32.5047,32.9554,32.487,32.9466,257600.0
2009-09-09 10:00:00,37.28,37.32,36.71,36.98,331000.0,32.9466,32.9819,32.4428,32.6815,331000.0
2009-09-09 10:30:00,36.98,37.19,36.81,36.92,130300.0,32.6815,32.8671,32.5312,32.6284,130300.0
2009-09-09 11:00:00,36.93,37.02,36.83,36.99,66100.0,32.6373,32.7168,32.5489,32.6903,66100.0
2009-09-09 11:30:00,36.96,37.39,36.96,37.29,182800.0,32.6638,33.0438,32.6638,32.9554,182800.0
2009-09-09 12:00:00,37.29,37.53,37.28,37.43,113400.0,32.9554,33.1675,32.9466,33.0792,113400.0
2009-09-09 12:30:00,37.43,37.5,37.33,37.49,85900.0,33.0792,33.141,32.9908,33.1322,85900.0
2009-09-09 13:00:00,37.48,37.74,37.39,37.65,156200.0,33.1233,33.3531,33.0438,33.2736,156200.0
2009-09-09 13:30:00,37.66,37.88,37.66,37.87,107300.0,33.2824,33.4768,33.2824,33.468,107300.0
2009-09-09 14:00:00,37.88,37.88,37.59,37.66,150600.0,33.4768,33.4768,33.2206,33.2824,150600.0
2009-09-09 14:30:00,37.67,37.88,37.56,37.76,267000.0,33.2913,33.4768,33.194,33.3708,267000.0
2009-09-09 15:00:00,37.76,37.98,37.69,37.95,257200.0,33.3708,33.5652,33.3089,33.5387,257200.0
2009-09-09 15:30:00,37.95,38.19,37.82,38.07,1009200.0,33.5387,33.7508,33.4238,33.6448,1009200.0
2009-09-10 09:30:00,37.87,38.8,37.8,38.76,458500.0,33.468,34.2899,33.4061,34.2546,458500.0
2009-09-10 10:00:00,38.76,39.57,38.63,38.69,695800.0,34.2546,34.9704,34.1397,34.1927,695800.0
2009-09-10 10:30:00,38.69,39.16,38.6,38.95,183900.0,34.1927,34.6081,34.1132,34.4225,183900.0
2009-09-10 11:00:00,38.97,39.12,38.88,38.89,194100.0,34.4401,34.5727,34.3606,34.3694,194100.0
2009-09-10 11:30:00,38.9,39.28,38.77,39.23,204300.0,34.3783,34.7141,34.2634,34.6699,204300.0
2009-09-10 12:00:00,39.26,39.43,39.22,39.35,151200.0,34.6964,34.8467,34.6611,34.776,151200.0
2009-09-10 12:30:00,39.34,39.35,38.98,39.0,122700.0,34.7671,34.776,34.449,34.4667,122700.0
2009-09-10 13:00:00,39.0,39.27,38.97,39.16,109600.0,34.4667,34.7053,34.4401,34.6081,109600.0
2009-09-10 13:30:00,39.16,39.36,39.12,39.33,127000.0,34.6081,34.7848,34.5727,34.7583,127000.0
2009-09-10 14:00:00,39.32,39.43,39.27,39.4,140600.0,34.7495,34.8467,34.7053,34.8202,140600.0
2009-09-10 14:30:00,39.4,39.6,39.38,39.58,207000.0,34.8202,34.9969,34.8025,34.9792,207000.0
2009-09-10 15:00:00,39.59,39.59,39.35,39.38,283700.0,34.9881,34.9881,34.776,34.8025,283700.0
2009-09-10 15:30:00,39.38,39.54,39.27,39.5,511600.0,34.8025,34.9439,34.7053,34.9085,511600.0
2009-09-11 09:30:00,39.8,39.9,39.37,39.77,231700.0,35.1737,35.262,34.7937,35.1472,231700.0
2009-09-11 10:00:00,39.77,39.89,39.45,39.61,196700.0,35.1472,35.2532,34.8644,35.0058,196700.0
2009-09-11 10:30:00,39.63,39.72,39.58,39.63,107300.0,35.0234,35.103,34.9792,35.0234,107300.0
2009-09-11 11:00:00,39.63,39.63,39.4,39.42,60100.0,35.0234,35.0234,34.8202,34.8378,60100.0
2009-09-11 11:30:00,39.42,39.5,39.42,39.5,80300.0,34.8378,34.9085,34.8378,34.9085,80300.0
2009-09-11 12:00:00,39.49,39.51,39.43,39.48,59600.0,34.8997,34.9174,34.8467,34.8909,59600.0
2009-09-11 12:30:00,39.48,39.48,39.28,39.36,91400.0,34.8909,34.8909,34.7141,34.7848,91400.0
2009-09-11 13:00:00,39.36,39.47,39.24,39.44,48200.0,34.7848,34.882,34.6788,34.8555,48200.0
2009-09-11 13:30:00,39.47,39.49,39.31,39.32,58600.0,34.882,34.8997,34.7406,34.7495,58600.0
2009-09-11 14:00:00,39.31,39.52,39.3,39.48,78800.0,34.7406,34.9262,34.7318,34.8909,78800.0
2009-09-11 14:30:00,39.48,39.54,39.39,39.39,50000.0,34.8909,34.9439,34.8113,34.8113,50000.0
2009-09-11 15:00:00,39.42,39.42,39.28,39.36,120500.0,34.8378,34.8378,34.7141,34.7848,120500.0
2009-09-11 15:30:00,39.36,39.58,39.29,39.51,595200.0,34.7848,34.9792,34.7229,34.9174,595200.0
2009-09-14 09:30:00,39.55,39.85,39.18,39.3,166700.0,34.9527,35.2179,34.6257,34.7318,166700.0
2009-09-14 10:00:00,39.32,39.48,39.18,39.18,164700.0,34.7495,34.8909,34.6257,34.6257,164700.0
2009-09-14 10:30:00,39.19,39.42,39.12,39.31,115500.0,34.6346,34.8378,34.5727,34.7406,115500.0
2009-09-14 11:00:00,39.29,39.35,39.11,39.17,149800.0,34.7229,34.776,34.5639,34.6169,149800.0
2009-09-14 11:30:00,39.17,39.22,38.71,38.78,188800.0,34.6169,34.6611,34.2104,34.2722,188800.0
2009-09-14 12:00:00,38.8,38.95,38.54,38.61,273100.0,34.2899,34.4225,34.0601,34.122,273100.0
2009-09-14 12:30:00,38.6,38.76,38.57,38.75,146500.0,34.1132,34.2546,34.0866,34.2457,146500.0
2009-09-14 13:00:00,38.74,38.78,38.67,38.71,115100.0,34.2369,34.2722,34.175,34.2104,115100.0
2009-09-14 13:30:00,38.7,38.82,38.69,38.81,132000.0,34.2015,34.3076,34.1927,34.2987,132000.0
2009-09-14 14:00:00,38.8,39.11,38.78,39.1,172800.0,34.2899,34.5639,34.2722,34.555,172800.0
2009-09-14 14:30:00,39.11,39.23,39.07,39.15,246000.0,34.5639,34.6699,34.5285,34.5992,246000.0
2009-09-14 15:00:00,39.15,39.26,39.07,39.22,154800.0,34.5992,34.6964,34.5285,34.6611,154800.0
2009-09-14 15:30:00,39.22,39.51,39.2,39.44,303600.0,34.6611,34.9174,34.6434,34.8555,303600.0
2009-09-15 09:30:00,39.15,39.33,38.46,38.49,308100.0,34.5992,34.7583,33.9894,34.0159,308100.0
2009-09-15 10:00:00,38.49,38.77,38.46,38.54,277900.0,34.0159,34.2634,33.9894,34.0601,277900.0
2009-09-15 10:30:00,38.54,39.02,38.5,38.99,170400.0,34.0601,34.4843,34.0248,34.4578,170400.0
2009-09-15 11:00:00,39.0,39.0,38.67,38.78,100700.0,34.4667,34.4667,34.175,34.2722,100700.0
2009-09-15 11:30:00,38.79,38.87,38.6,38.7,100700.0,34.2811,34.3518,34.1132,34.2015,100700.0
2009-09-15 12:00:00,38.69,38.79,38.65,38.7,141300.0,34.1927,34.2811,34.1573,34.2015,141300.0
2009-09-15 12:30:00,38.69,38.85,38.67,38.85,67600.0,34.1927,34.3341,34.175,34.3341,67600.0
2009-09-15 13:00:00,38.84,38.84,38.62,38.72,96600.0,34.3253,34.3253,34.1308,34.2192,96600.0
2009-09-15 13:30:00,38.73,38.8,38.61,38.8,82900.0,34.228,34.2899,34.122,34.2899,82900.0
2009-09-15 14:00:00,38.79,38.84,38.74,38.82,70300.0,34.2811,34.3253,34.2369,34.3076,70300.0
2009-09-15 14:30:00,38.82,38.85,38.75,38.84,119700.0,34.3076,34.3341,34.2457,34.3253,119700.0
2009-09-15 15:00:00,38.84,38.96,38.8,38.92,236300.0,34.3253,34.4313,34.2899,34.396,236300.0
2009-09-15 15:30:00,38.92,38.92,38.67,38.76,824700.0,34.396,34.396,34.175,34.2546,824700.0
2009-09-16 09:30:00,38.98,39.43,38.68,38.97,378600.0,34.449,34.8467,34.1839,34.4401,378600.0
2009-09-16 10:00:00,38.97,39.95,38.85,39.83,317700.0,34.4401,35.3062,34.3341,35.2002,317700.0
2009-09-16 10:30:00,39.83,39.96,39.6,39.93,203400.0,35.2002,35.3151,34.9969,35.2886,203400.0
2009-09-16 11:00:00,39.93,39.99,39.78,39.93,134900.0,35.2886,35.3416,35.156,35.2886,134900.0
2009-09-16 11:30:00,39.93,40.0,39.89,39.97,99600.0,35.2886,35.3504,35.2532,35.3239,99600.0
2009-09-16 12:00:00,39.96,39.99,39.84,39.87,76900.0,35.3151,35.3416,35.209,35.2355,76900.0
2009-09-16 12:30:00,39.87,39.98,39.82,39.87,82000.0,35.2355,35.3327,35.1913,35.2355,82000.0
2009-09-16 13:00:00,39.87,39.98,39.75,39.96,196900.0,35.2355,35.3327,35.1295,35.3151,196900.0
2009-09-16 13:30:00,39.96,39.98,39.85,39.96,78100.0,35.3151,35.3327,35.2179,35.3151,78100.0
2009-09-16 14:00:00,39.94,40.11,39.92,40.11,150400.0,35.2974,35.4476,35.2797,35.4476,150400.0
2009-09-16 14:30:00,40.11,40.31,40.04,40.07,241800.0,35.4476,35.6244,35.3858,35.4123,241800.0
2009-09-16 15:00:00,40.06,40.45,40.0,40.45,328000.0,35.4034,35.7481,35.3504,35.7481,328000.0
2009-09-16 15:30:00,40.45,40.74,40.44,40.71,549000.0,35.7481,36.0044,35.7393,35.9779,549000.0
2009-09-17 09:30:00,40.78,41.0,40.34,40.59,228500.0,36.0398,36.2342,35.6509,35.8718,228500.0
2009-09-17 10:00:00,40.61,40.61,39.86,39.86,222800.0,35.8895,35.8895,35.2267,35.2267,222800.0
2009-09-17 10:30:00,39.87,40.53,39.75,40.5,171500.0,35.2355,35.8188,35.1295,35.7923,171500.0
2009-09-17 11:00:00,40.5,40.53,40.22,40.39,138900.0,35.7923,35.8188,35.5448,35.6951,138900.0
2009-09-17 11:30:00,40.4,40.4,40.22,40.29,100600.0,35.7039,35.7039,35.5448,35.6067,100600.0
2009-09-17 12:00:00,40.29,40.32,40.07,40.08,130400.0,35.6067,35.6332,35.4123,35.4211,130400.0
2009-09-17 12:30:00,40.07,40.08,39.88,39.89,61800.0,35.4123,35.4211,35.2444,35.2532,61800.0
2009-09-17 13:00:00,39.89,39.94,39.78,39.83,70000.0,35.2532,35.2974,35.156,35.2002,70000.0
2009-09-17 13:30:00,39.82,39.91,39.77,39.91,75600.0,35.1913,35.2709,35.1472,35.2709,75600.0
2009-09-17 14:00:00,39.9,40.13,39.87,40.07,80800.0,35.262,35.4653,35.2355,35.4123,80800.0
2009-09-17 14:30:00,40.08,40.24,40.0,40.17,83000.0,35.4211,35.5625,35.3504,35.5007,83000.0
2009-09-17 15:00:00,40.17,40.33,40.16,40.28,120600.0,35.5007,35.6421,35.4918,35.5979,120600.0
2009-09-17 15:30:00,40.27,40.29,40.13,40.24,240500.0,35.589,35.6067,35.4653,35.5625,240500.0
2009-09-18 09:30:00,40.25,40.67,39.86,40.13,328000.0,35.5714,35.9425,35.2267,35.4653,328000.0
2009-09-18 10:00:00,40.14,40.29,40.0,40.11,123100.0,35.4741,35.6067,35.3504,35.4476,123100.0
2009-09-18 10:30:00,40.1,40.27,40.02,40.08,69100.0,35.4388,35.589,35.3681,35.4211,69100.0
2009-09-18 11:00:00,40.09,40.11,39.8,39.8,88800.0,35.43,35.4476,35.1737,35.1737,88800.0
2009-09-18 11:30:00,39.81,39.95,39.79,39.79,59900.0,35.1825,35.3062,35.1648,35.1648,59900.0
2009-09-18 12:00:00,39.79,39.8,39.61,39.79,67200.0,35.1648,35.1737,35.0058,35.1648,67200.0
2009-09-18 12:30:00,39.79,39.97,39.74,39.91,52900.0,35.1648,35.3239,35.1206,35.2709,52900.0
2009-09-18 13:00:00,39.91,39.92,39.82,39.9,40100.0,35.2709,35.2797,35.1913,35.262,40100.0
2009-09-18 13:30:00,39.9,40.19,39.78,40.14,154100.0,35.262,35.5183,35.156,35.4741,154100.0
2009-09-18 14:00:00,40.14,40.19,40.04,40.04,90700.0,35.4741,35.5183,35.3858,35.3858,90700.0
2009-09-18 14:30:00,40.03,40.03,39.89,39.89,104500.0,35.3769,35.3769,35.2532,35.2532,104500.0
2009-09-18 15:00:00,39.89,39.96,39.82,39.94,106800.0,35.2532,35.3151,35.1913,35.2974,106800.0
2009-09-18 15:30:00,39.94,40.0,39.87,39.9,197500.0,35.2974,35.3504,35.2355,35.262,197500.0
2009-09-21 09:30:00,38.91,39.78,38.89,39.78,454000.0,34.3871,35.156,34.3694,35.156,454000.0
2009-09-21 10:00:00,39.77,40.0,39.67,39.84,237000.0,35.1472,35.3504,35.0588,35.209,237000.0
2009-09-21 10:30:00,39.84,40.0,39.7,39.98,94800.0,35.209,35.3504,35.0853,35.3327,94800.0
2009-09-21 11:00:00,39.98,40.06,39.55,39.59,135800.0,35.3327,35.4034,34.9527,34.9881,135800.0
2009-09-21 11:30:00,39.59,39.74,39.51,39.56,91300.0,34.9881,35.1206,34.9174,34.9616,91300.0
2009-09-21 12:00:00,39.55,39.99,39.55,39.95,152900.0,34.9527,35.3416,34.9527,35.3062,152900.0
2009-09-21 12:30:00,39.92,39.92,39.74,39.81,70800.0,35.2797,35.2797,35.1206,35.1825,70800.0
2009-09-21 13:00:00,39.82,40.02,39.8,40.0,66200.0,35.1913,35.3681,35.1737,35.3504,66200.0
2009-09-21 13:30:00,39.99,40.24,39.99,40.15,111700.0,35.3416,35.5625,35.3416,35.483,111700.0
2009-09-21 14:00:00,40.15,40.15,39.82,39.83,88200.0,35.483,35.483,35.1913,35.2002,88200.0
2009-09-21 14:30:00,39.83,39.85,39.66,39.68,190100.0,35.2002,35.2179,35.0499,35.0676,190100.0
2009-09-21 15:00:00,39.68,39.89,39.67,39.86,142100.0,35.0676,35.2532,35.0588,35.2267,142100.0
2009-09-21 15:30:00,39.86,39.86,39.71,39.79,180600.0,35.2267,35.2267,35.0941,35.1648,180600.0
2009-09-22 09:30:00,39.69,39.71,38.85,38.9,240200.0,35.0765,35.0941,34.3341,34.3783,240200.0
2009-09-22 10:00:00,38.87,39.29,38.78,39.18,160100.0,34.3518,34.7229,34.2722,34.6257,160100.0
2009-09-22 10:30:00,39.2,39.2,38.91,38.91,116800.0,34.6434,34.6434,34.3871,34.3871,116800.0
2009-09-22 11:00:00,38.91,39.16,38.87,39.14,77600.0,34.3871,34.6081,34.3518,34.5904,77600.0
2009-09-22 11:30:00,39.13,39.14,38.97,39.03,52100.0,34.5815,34.5904,34.4401,34.4932,52100.0
2009-09-22 12:00:00,39.04,39.43,39.01,39.42,113700.0,34.502,34.8467,34.4755,34.8378,113700.0
2009-09-22 12:30:00,39.43,39.8,39.31,39.31,190000.0,34.8467,35.1737,34.7406,34.7406,190000.0
2009-09-22 13:00:00,39.32,39.47,39.15,39.26,99300.0,34.7495,34.882,34.5992,34.6964,99300.0
2009-09-22 13:30:00,39.29,39.45,39.28,39.33,119400.0,34.7229,34.8644,34.7141,34.7583,119400.0
2009-09-22 14:00:00,39.34,39.6,39.33,39.57,119900.0,34.7671,34.9969,34.7583,34.9704,119900.0
2009-09-22 14:30:00,39.57,39.64,39.45,39.61,137200.0,34.9704,35.0323,34.8644,35.0058,137200.0
2009-09-22 15:00:00,39.61,39.65,39.44,39.56,152600.0,35.0058,35.0411,34.8555,34.9616,152600.0
2009-09-22 15:30:00,39.57,39.62,39.5,39.54,204700.0,34.9704,35.0146,34.9085,34.9439,204700.0
2009-09-23 09:30:00,39.5,39.53,38.82,39.0,262900.0,34.9085,34.9351,34.3076,34.4667,262900.0
2009-09-23 10:00:00,38.99,39.07,38.87,39.01,170700.0,34.4578,34.5285,34.3518,34.4755,170700.0
2009-09-23 10:30:00,39.0,39.04,38.85,39.0,95200.0,34.4667,34.502,34.3341,34.4667,95200.0
2009-09-23 11:00:00,38.99,39.16,38.96,38.98,145400.0,34.4578,34.6081,34.4313,34.449,145400.0
2009-09-23 11:30:00,38.99,39.05,38.97,39.02,82800.0,34.4578,34.5108,34.4401,34.4843,82800.0
2009-09-23 12:00:00,39.0,39.21,39.0,39.17,69800.0,34.4667,34.6522,34.4667,34.6169,69800.0
2009-09-23 12:30:00,39.18,39.19,39.07,39.14,100100.0,34.6257,34.6346,34.5285,34.5904,100100.0
2009-09-23 13:00:00,39.15,39.43,39.07,39.26,100900.0,34.5992,34.8467,34.5285,34.6964,100900.0
2009-09-23 13:30:00,39.24,39.35,39.23,39.35,44100.0,34.6788,34.776,34.6699,34.776,44100.0
2009-09-23 14:00:00,39.31,39.75,39.27,39.52,187900.0,34.7406,35.1295,34.7053,34.9262,187900.0
2009-09-23 14:30:00,39.48,39.61,39.23,39.28,142300.0,34.8909,35.0058,34.6699,34.7141,142300.0
2009-09-23 15:00:00,39.29,39.43,39.23,39.3,262900.0,34.7229,34.8467,34.6699,34.7318,262900.0
2009-09-23 15:30:00,39.3,39.32,39.03,39.06,413400.0,34.7318,34.7495,34.4932,34.5197,413400.0
2009-09-24 09:30:00,39.05,39.52,38.37,38.48,268500.0,34.5108,34.9262,33.9099,34.0071,268500.0
2009-09-24 10:00:00,38.47,38.47,37.86,38.08,287400.0,33.9983,33.9983,33.4592,33.6536,287400.0
2009-09-24 10:30:00,38.06,38.21,38.0,38.15,151400.0,33.6359,33.7685,33.5829,33.7155,151400.0
2009-09-24 11:00:00,38.15,38.19,38.0,38.09,114600.0,33.7155,33.7508,33.5829,33.6624,114600.0
2009-09-24 11:30:00,38.07,38.14,38.0,38.12,131200.0,33.6448,33.7066,33.5829,33.6889,131200.0
2009-09-24 12:00:00,38.11,38.21,38.03,38.1,80500.0,33.6801,33.7685,33.6094,33.6713,80500.0
2009-09-24 12:30:00,38.1,38.3,38.06,38.15,135700.0,33.6713,33.848,33.6359,33.7155,135700.0
2009-09-24 13:00:00,38.16,38.24,38.02,38.15,91600.0,33.7243,33.795,33.6006,33.7155,91600.0
2009-09-24 13:30:00,38.14,38.15,38.0,38.03,107900.0,33.7066,33.7155,33.5829,33.6094,107900.0
2009-09-24 14:00:00,38.03,38.09,37.94,38.01,188200.0,33.6094,33.6624,33.5299,33.5917,188200.0
2009-09-24 14:30:00,38.01,38.25,38.01,38.25,78600.0,33.5917,33.8038,33.5917,33.8038,78600.0
2009-09-24 15:00:00,38.25,38.39,38.2,38.34,139800.0,33.8038,33.9276,33.7597,33.8834,139800.0
2009-09-24 15:30:00,38.34,38.35,38.11,38.15,324700.0,33.8834,33.8922,33.6801,33.7155,324700.0
2009-09-25 09:30:00,38.0,38.6,37.81,38.22,161600.0,33.5829,34.1132,33.415,33.7773,161600.0
2009-09-25 10:00:00,38.22,38.22,38.0,38.03,156400.0,33.7773,33.7773,33.5829,33.6094,156400.0
2009-09-25 10:30:00,38.03,38.08,37.85,37.98,107100.0,33.6094,33.6536,33.4503,33.5652,107100.0
2009-09-25 11:00:00,37.99,38.0,37.69,37.77,94700.0,33.5741,33.5829,33.3089,33.3796,94700.0
2009-09-25 11:30:00,37.77,37.8,37.54,37.56,100000.0,33.3796,33.4061,33.1764,33.194,100000.0
2009-09-25 12:00:00,37.55,37.59,37.16,37.2,138500.0,33.1852,33.2206,32.8405,32.8759,138500.0
2009-09-25 12:30:00,37.21,37.46,37.16,37.4,86400.0,32.8847,33.1057,32.8405,33.0526,86400.0
2009-09-25 13:00:00,37.39,37.43,37.17,37.26,201100.0,33.0438,33.0792,32.8494,32.9289,201100.0
2009-09-25 13:30:00,37.26,37.52,37.25,37.52,151800.0,32.9289,33.1587,32.9201,33.1587,151800.0
2009-09-25 14:00:00,37.51,37.63,37.49,37.59,124400.0,33.1499,33.2559,33.1322,33.2206,124400.0
2009-09-25 14:30:00,37.6,37.86,37.59,37.86,161700.0,33.2294,33.4592,33.2206,33.4592,161700.0
2009-09-25 15:00:00,37.86,37.94,37.8,37.84,248600.0,33.4592,33.5299,33.4061,33.4415,248600.0
2009-09-25 15:30:00,37.85,37.85,37.5,37.58,638500.0,33.4503,33.4503,33.141,33.2117,638500.0
2009-09-28 09:30:00,37.62,38.35,37.56,38.18,239600.0,33.2471,33.8922,33.194,33.742,239600.0
2009-09-28 10:00:00,38.19,38.55,38.19,38.52,134200.0,33.7508,34.069,33.7508,34.0425,134200.0
2009-09-28 10:30:00,38.51,38.59,38.31,38.37,111300.0,34.0336,34.1043,33.8569,33.9099,111300.0
2009-09-28 11:00:00,38.36,38.49,38.11,38.48,99900.0,33.9011,34.0159,33.6801,34.0071,99900.0
2009-09-28 11:30:00,38.48,38.55,38.27,38.42,120600.0,34.0071,34.069,33.8215,33.9541,120600.0
2009-09-28 12:00:00,38.45,38.61,38.41,38.6,76000.0,33.9806,34.122,33.9452,34.1132,76000.0
2009-09-28 12:30:00,38.6,38.63,38.51,38.55,52600.0,34.1132,34.1397,34.0336,34.069,52600.0
2009-09-28 13:00:00,38.55,38.65,38.51,38.53,75900.0,34.069,34.1573,34.0336,34.0513,75900.0
2009-09-28 13:30:00,38.52,38.6,38.19,38.2,169500.0,34.0425,34.1132,33.7508,33.7597,169500.0
2009-09-28 14:00:00,38.19,38.3,38.18,38.2,119100.0,33.7508,33.848,33.742,33.7597,119100.0
2009-09-28 14:30:00,38.21,38.21,37.96,37.96,156000.0,33.7685,33.7685,33.5475,33.5475,156000.0
2009-09-28 15:00:00,37.97,37.99,37.81,37.96,229600.0,33.5564,33.5741,33.415,33.5475,229600.0
2009-09-28 15:30:00,37.96,38.05,37.91,37.99,263900.0,33.5475,33.6271,33.5034,33.5741,263900.0
2009-09-29 09:30:00,38.18,38.39,37.55,38.03,210700.0,33.742,33.9276,33.1852,33.6094,210700.0
2009-09-29 10:00:00,38.02,38.04,37.53,37.89,297200.0,33.6006,33.6182,33.1675,33.4857,297200.0
2009-09-29 10:30:00,37.87,37.87,37.46,37.5,189400.0,33.468,33.468,33.1057,33.141,189400.0
2009-09-29 11:00:00,37.5,37.69,37.44,37.63,148500.0,33.141,33.3089,33.088,33.2559,148500.0
2009-09-29 11:30:00,37.62,37.71,37.33,37.34,177500.0,33.2471,33.3266,32.9908,32.9996,177500.0
2009-09-29 12:00:00,37.34,37.63,37.25,37.53,131400.0,32.9996,33.2559,32.9201,33.1675,131400.0
2009-09-29 12:30:00,37.53,38.02,37.53,38.02,109800.0,33.1675,33.6006,33.1675,33.6006,109800.0
2009-09-29 13:00:00,38.01,38.23,37.94,38.21,135800.0,33.5917,33.7862,33.5299,33.7685,135800.0
2009-09-29 13:30:00,38.21,38.22,37.93,37.94,134900.0,33.7685,33.7773,33.521,33.5299,134900.0
2009-09-29 14:00:00,37.94,38.09,37.93,38.03,135100.0,33.5299,33.6624,33.521,33.6094,135100.0
2009-09-29 14:30:00,38.03,39.03,38.02,39.02,438000.0,33.6094,34.4932,33.6006,34.4843,438000.0
2009-09-29 15:00:00,39.02,39.28,38.45,38.51,1046700.0,34.4843,34.7141,33.9806,34.0336,1046700.0
2009-09-29 15:30:00,38.51,38.55,37.89,38.03,1130100.0,34.0336,34.069,33.4857,33.6094,1130100.0
2009-09-30 09:30:00,37.33,37.42,36.77,36.91,717500.0,32.9908,33.0703,32.4959,32.6196,717500.0
2009-09-30 10:00:00,36.85,36.9,36.58,36.76,290700.0,32.5666,32.6108,32.328,32.487,290700.0
2009-09-30 10:30:00,36.77,36.82,36.5,36.75,165400.0,32.4959,32.5401,32.2573,32.4782,165400.0
2009-09-30 11:00:00,36.76,36.95,36.76,36.87,140800.0,32.487,32.6549,32.487,32.5842,140800.0
2009-09-30 11:30:00,36.86,37.03,36.76,37.0,170400.0,32.5754,32.7257,32.487,32.6991,170400.0
2009-09-30 12:00:00,37.01,37.07,36.9,36.93,100300.0,32.708,32.761,32.6108,32.6373,100300.0
2009-09-30 12:30:00,36.94,37.17,36.93,37.07,127700.0,32.6461,32.8494,32.6373,32.761,127700.0
2009-09-30 13:00:00,37.08,37.3,37.08,37.26,157200.0,32.7698,32.9643,32.7698,32.9289,157200.0
2009-09-30 13:30:00,37.26,37.26,37.05,37.19,60100.0,32.9289,32.9289,32.7433,32.8671,60100.0
2009-09-30 14:00:00,37.21,37.21,36.96,36.99,71300.0,32.8847,32.8847,32.6638,32.6903,71300.0
2009-09-30 14:30:00,36.99,37.18,36.99,36.99,110400.0,32.6903,32.8582,32.6903,32.6903,110400.0
2009-09-30 15:00:00,37.0,37.0,36.76,36.86,241400.0,32.6991,32.6991,32.487,32.5754,241400.0
2009-09-30 15:30:00,36.85,37.43,36.84,37.24,770200.0,32.5666,33.0792,32.5577,32.9112,770200.0
2009-10-01 09:30:00,37.39,38.11,36.91,37.45,521800.0,33.0438,33.6801,32.6196,33.0968,521800.0
2009-10-01 10:00:00,37.46,37.65,37.12,37.45,326500.0,33.1057,33.2736,32.8052,33.0968,326500.0
2009-10-01 10:30:00,37.45,37.78,37.41,37.72,162300.0,33.0968,33.3885,33.0615,33.3354,162300.0
2009-10-01 11:00:00,37.74,37.89,37.55,37.64,328700.0,33.3531,33.4857,33.1852,33.2647,328700.0
2009-10-01 11:30:00,37.64,37.97,37.62,37.96,107100.0,33.2647,33.5564,33.2471,33.5475,107100.0
2009-10-01 12:00:00,37.94,38.08,37.59,37.6,165200.0,33.5299,33.6536,33.2206,33.2294,165200.0
2009-10-01 12:30:00,37.6,37.75,37.46,37.52,190000.0,33.2294,33.362,33.1057,33.1587,190000.0
2009-10-01 13:00:00,37.51,37.55,37.26,37.35,144900.0,33.1499,33.1852,32.9289,33.0085,144900.0
2009-10-01 13:30:00,37.36,37.47,37.3,37.37,128100.0,33.0173,33.1145,32.9643,33.0261,128100.0
2009-10-01 14:00:00,37.35,37.49,37.23,37.31,144900.0,33.0085,33.1322,32.9024,32.9731,144900.0
2009-10-01 14:30:00,37.29,37.36,37.22,37.29,129600.0,32.9554,33.0173,32.8936,32.9554,129600.0
2009-10-01 15:00:00,37.26,37.36,37.21,37.27,119900.0,32.9289,33.0173,32.8847,32.9378,119900.0
2009-10-01 15:30:00,37.29,37.45,37.2,37.22,550900.0,32.9554,33.0968,32.8759,32.8936,550900.0
2009-10-02 09:30:00,37.2,37.2,35.98,37.11,601400.0,32.8759,32.8759,31.7977,32.7964,601400.0
2009-10-02 10:00:00,37.11,37.11,36.66,36.78,396900.0,32.7964,32.7964,32.3987,32.5047,396900.0
2009-10-02 10:30:00,36.79,37.09,36.69,36.89,305500.0,32.5135,32.7787,32.4252,32.6019,305500.0
2009-10-02 11:00:00,36.9,37.03,36.89,36.92,120000.0,32.6108,32.7257,32.6019,32.6284,120000.0
2009-10-02 11:30:00,36.91,36.96,36.67,36.67,159700.0,32.6196,32.6638,32.4075,32.4075,159700.0
2009-10-02 12:00:00,36.69,36.84,36.63,36.73,84400.0,32.4252,32.5577,32.3721,32.4605,84400.0
2009-10-02 12:30:00,36.74,37.03,36.73,36.98,88200.0,32.4694,32.7257,32.4605,32.6815,88200.0
2009-10-02 13:00:00,36.98,37.0,36.83,36.83,80100.0,32.6815,32.6991,32.5489,32.5489,80100.0
2009-10-02 13:30:00,36.84,36.97,36.81,36.89,65200.0,32.5577,32.6726,32.5312,32.6019,65200.0
2009-10-02 14:00:00,36.89,36.89,36.74,36.75,127500.0,32.6019,32.6019,32.4694,32.4782,127500.0
2009-10-02 14:30:00,36.74,36.82,36.74,36.75,121000.0,32.4694,32.5401,32.4694,32.4782,121000.0
2009-10-02 15:00:00,36.74,36.76,36.6,36.6,93800.0,32.4694,32.487,32.3456,32.3456,93800.0
2009-10-02 15:30:00,36.61,36.76,36.53,36.71,549900.0,32.3545,32.487,32.2838,32.4428,549900.0
2009-10-05 09:30:00,36.99,36.99,36.23,36.74,304300.0,32.6903,32.6903,32.0186,32.4694,304300.0
2009-10-05 10:00:00,36.76,36.92,36.32,36.45,284500.0,32.487,32.6284,32.0982,32.2131,284500.0
2009-10-05 10:30:00,36.47,36.58,36.43,36.56,177500.0,32.2307,32.328,32.1954,32.3103,177500.0
2009-10-05 11:00:00,36.59,36.74,36.52,36.7,126100.0,32.3368,32.4694,32.2749,32.434,126100.0
2009-10-05 11:30:00,36.7,36.77,36.65,36.75,258500.0,32.434,32.4959,32.3898,32.4782,258500.0
2009-10-05 12:00:00,36.75,36.86,36.74,36.85,143300.0,32.4782,32.5754,32.4694,32.5666,143300.0
2009-10-05 12:30:00,36.85,36.91,36.77,36.91,150200.0,32.5666,32.6196,32.4959,32.6196,150200.0
2009-10-05 13:00:00,36.9,37.04,36.89,37.02,98400.0,32.6108,32.7345,32.6019,32.7168,98400.0
2009-10-05 13:30:00,37.04,37.04,36.86,36.9,76500.0,32.7345,32.7345,32.5754,32.6108,76500.0
2009-10-05 14:00:00,36.91,37.02,36.9,36.99,63700.0,32.6196,32.7168,32.6108,32.6903,63700.0
2009-10-05 14:30:00,36.99,37.38,36.99,37.34,95400.0,32.6903,33.035,32.6903,32.9996,95400.0
2009-10-05 15:00:00,37.34,37.36,37.05,37.09,125200.0,32.9996,33.0173,32.7433,32.7787,125200.0
2009-10-05 15:30:00,37.09,37.18,37.02,37.15,264400.0,32.7787,32.8582,32.7168,32.8317,264400.0
2009-10-06 09:30:00,37.29,37.29,36.65,36.97,251300.0,32.9554,32.9554,32.3898,32.6726,251300.0
2009-10-06 10:00:00,36.99,37.11,36.81,37.09,237500.0,32.6903,32.7964,32.5312,32.7787,237500.0
2009-10-06 10:30:00,37.09,37.7,37.07,37.63,223400.0,32.7787,33.3178,32.761,33.2559,223400.0
2009-10-06 11:00:00,37.62,37.74,37.27,37.29,144800.0,33.2471,33.3531,32.9378,32.9554,144800.0
2009-10-06 11:30:00,37.28,37.47,37.24,37.44,209400.0,32.9466,33.1145,32.9112,33.088,209400.0
2009-10-06 12:00:00,37.44,37.61,37.37,37.4,243700.0,33.088,33.2382,33.0261,33.0526,243700.0
2009-10-06 12:30:00,37.41,37.51,37.39,37.45,103000.0,33.0615,33.1499,33.0438,33.0968,103000.0
2009-10-06 13:00:00,37.45,37.61,37.42,37.54,75400.0,33.0968,33.2382,33.0703,33.1764,75400.0
2009-10-06 13:30:00,37.54,37.61,37.49,37.52,71800.0,33.1764,33.2382,33.1322,33.1587,71800.0
2009-10-06 14:00:00,37.52,37.55,37.31,37.33,127500.0,33.1587,33.1852,32.9731,32.9908,127500.0
2009-10-06 14:30:00,37.33,37.37,37.26,37.28,98400.0,32.9908,33.0261,32.9289,32.9466,98400.0
2009-10-06 15:00:00,37.27,37.45,37.24,37.37,118900.0,32.9378,33.0968,32.9112,33.0261,118900.0
2009-10-06 15:30:00,37.37,37.44,37.08,37.26,375000.0,33.0261,33.088,32.7698,32.9289,375000.0
2009-10-07 09:30:00,37.24,38.39,37.08,37.72,361700.0,32.9112,33.9276,32.7698,33.3354,361700.0
2009-10-07 10:00:00,37.73,38.12,37.54,37.94,164900.0,33.3443,33.6889,33.1764,33.5299,164900.0
2009-10-07 10:30:00,37.92,37.92,37.75,37.88,198800.0,33.5122,33.5122,33.362,33.4768,198800.0
2009-10-07 11:00:00,37.87,37.98,37.67,37.79,202400.0,33.468,33.5652,33.2913,33.3973,202400.0
2009-10-07 11:30:00,37.79,38.01,37.73,37.99,187000.0,33.3973,33.5917,33.3443,33.5741,187000.0
2009-10-07 12:00:00,37.95,38.29,37.95,38.27,133800.0,33.5387,33.8392,33.5387,33.8215,133800.0
2009-10-07 12:30:00,38.27,38.35,38.22,38.34,86200.0,33.8215,33.8922,33.7773,33.8834,86200.0
2009-10-07 13:00:00,38.33,38.33,37.87,37.94,72500.0,33.8745,33.8745,33.468,33.5299,72500.0
2009-10-07 13:30:00,37.98,38.05,37.84,37.87,164200.0,33.5652,33.6271,33.4415,33.468,164200.0
2009-10-07 14:00:00,37.87,37.94,37.84,37.89,51000.0,33.468,33.5299,33.4415,33.4857,51000.0
2009-10-07 14:30:00,37.9,38.06,37.88,37.97,93300.0,33.4945,33.6359,33.4768,33.5564,93300.0
2009-10-07 15:00:00,37.97,37.97,37.78,37.87,84200.0,33.5564,33.5564,33.3885,33.468,84200.0
2009-10-07 15:30:00,37.87,37.93,37.83,37.92,192700.0,33.468,33.521,33.4327,33.5122,192700.0
2009-10-08 09:30:00,37.09,37.37,36.37,36.92,471100.0,32.7787,33.0261,32.1424,32.6284,471100.0
2009-10-08 10:00:00,36.92,37.2,36.81,36.84,574400.0,32.6284,32.8759,32.5312,32.5577,574400.0
2009-10-08 10:30:00,36.83,36.84,36.05,36.12,698700.0,32.5489,32.5577,31.8596,31.9214,698700.0
2009-10-08 11:00:00,36.12,36.31,35.8,36.14,661800.0,31.9214,32.0893,31.6386,31.9391,661800.0
2009-10-08 11:30:00,36.16,36.3,36.02,36.06,229100.0,31.9568,32.0805,31.8331,31.8684,229100.0
2009-10-08 12:00:00,36.07,36.51,36.06,36.38,378500.0,31.8772,32.2661,31.8684,32.1512,378500.0
2009-10-08 12:30:00,36.37,36.39,35.98,36.01,254700.0,32.1424,32.16,31.7977,31.8242,254700.0
2009-10-08 13:00:00,36.01,36.02,35.82,35.98,244200.0,31.8242,31.8331,31.6563,31.7977,244200.0
2009-10-08 13:30:00,35.97,35.99,35.82,35.94,155900.0,31.7889,31.8065,31.6563,31.7624,155900.0
2009-10-08 14:00:00,35.94,35.94,35.66,35.82,267900.0,31.7624,31.7624,31.5149,31.6563,267900.0
2009-10-08 14:30:00,35.83,36.0,35.81,35.97,401900.0,31.6651,31.8154,31.6475,31.7889,401900.0
2009-10-08 15:00:00,35.97,36.15,35.96,36.05,426800.0,31.7889,31.9479,31.78,31.8596,426800.0
2009-10-08 15:30:00,36.05,36.08,35.83,35.86,756900.0,31.8596,31.8861,31.6651,31.6917,756900.0
2009-10-09 09:30:00,35.98,36.98,35.98,36.81,358700.0,31.7977,32.6815,31.7977,32.5312,358700.0
2009-10-09 10:00:00,36.81,37.17,36.7,36.9,284100.0,32.5312,32.8494,32.434,32.6108,284100.0
2009-10-09 10:30:00,36.89,37.14,36.88,37.08,134000.0,32.6019,32.8229,32.5931,32.7698,134000.0
2009-10-09 11:00:00,37.06,37.49,37.06,37.38,364400.0,32.7522,33.1322,32.7522,33.035,364400.0
2009-10-09 11:30:00,37.37,37.61,37.34,37.55,190100.0,33.0261,33.2382,32.9996,33.1852,190100.0
2009-10-09 12:00:00,37.54,37.55,37.34,37.4,153900.0,33.1764,33.1852,32.9996,33.0526,153900.0
2009-10-09 12:30:00,37.39,37.41,37.33,37.37,52800.0,33.0438,33.0615,32.9908,33.0261,52800.0
2009-10-09 13:00:00,37.38,37.5,37.35,37.5,46900.0,33.035,33.141,33.0085,33.141,46900.0
2009-10-09 13:30:00,37.5,37.6,37.49,37.49,56100.0,33.141,33.2294,33.1322,33.1322,56100.0
2009-10-09 14:00:00,37.48,37.49,37.34,37.35,98600.0,33.1233,33.1322,32.9996,33.0085,98600.0
2009-10-09 14:30:00,37.35,37.41,37.31,37.31,105400.0,33.0085,33.0615,32.9731,32.9731,105400.0
2009-10-09 15:00:00,37.31,37.38,37.23,37.25,143700.0,32.9731,33.035,32.9024,32.9201,143700.0
2009-10-09 15:30:00,37.25,37.32,37.14,37.26,414400.0,32.9201,32.9819,32.8229,32.9289,414400.0
2009-10-12 09:30:00,37.56,38.45,37.39,38.42,435800.0,33.194,33.9806,33.0438,33.9541,435800.0
2009-10-12 10:00:00,38.42,38.62,38.32,38.39,277600.0,33.9541,34.1308,33.8657,33.9276,277600.0
2009-10-12 10:30:00,38.38,38.67,38.38,38.5,156500.0,33.9187,34.175,33.9187,34.0248,156500.0
2009-10-12 11:00:00,38.5,38.83,38.49,38.61,154900.0,34.0248,34.3164,34.0159,34.122,154900.0
2009-10-12 11:30:00,38.63,38.71,38.39,38.67,155700.0,34.1397,34.2104,33.9276,34.175,155700.0
2009-10-12 12:00:00,38.67,38.73,38.3,38.35,140200.0,34.175,34.228,33.848,33.8922,140200.0
2009-10-12 12:30:00,38.34,38.66,38.27,38.64,89500.0,33.8834,34.1662,33.8215,34.1485,89500.0
2009-10-12 13:00:00,38.65,38.79,38.63,38.68,89800.0,34.1573,34.2811,34.1397,34.1839,89800.0
2009-10-12 13:30:00,38.67,38.67,38.39,38.44,81800.0,34.175,34.175,33.9276,33.9718,81800.0
2009-10-12 14:00:00,38.42,38.43,38.11,38.12,120700.0,33.9541,33.9629,33.6801,33.6889,120700.0
2009-10-12 14:30:00,38.12,38.28,37.99,38.25,164200.0,33.6889,33.8304,33.5741,33.8038,164200.0
2009-10-12 15:00:00,38.26,38.32,38.17,38.19,100800.0,33.8127,33.8657,33.7331,33.7508,100800.0
2009-10-12 15:30:00,38.19,38.24,38.04,38.11,451600.0,33.7508,33.795,33.6182,33.6801,451600.0
2009-10-13 09:30:00,38.07,38.07,37.55,37.86,266100.0,33.6448,33.6448,33.1852,33.4592,266100.0
2009-10-13 10:00:00,37.86,38.01,37.76,38.0,253600.0,33.4592,33.5917,33.3708,33.5829,253600.0
2009-10-13 10:30:00,38.01,38.17,37.85,38.17,201100.0,33.5917,33.7331,33.4503,33.7331,201100.0
2009-10-13 11:00:00,38.17,38.83,38.11,38.53,452200.0,33.7331,34.3164,33.6801,34.0513,452200.0
2009-10-13 11:30:00,38.54,38.58,38.37,38.49,155800.0,34.0601,34.0955,33.9099,34.0159,155800.0
2009-10-13 12:00:00,38.49,38.5,38.25,38.37,135300.0,34.0159,34.0248,33.8038,33.9099,135300.0
2009-10-13 12:30:00,38.36,38.43,37.74,37.86,413600.0,33.9011,33.9629,33.3531,33.4592,413600.0
2009-10-13 13:00:00,37.85,38.04,37.83,37.94,358700.0,33.4503,33.6182,33.4327,33.5299,358700.0
2009-10-13 13:30:00,37.94,37.96,37.69,37.73,243000.0,33.5299,33.5475,33.3089,33.3443,243000.0
2009-10-13 14:00:00,37.72,37.72,37.22,37.59,333100.0,33.3354,33.3354,32.8936,33.2206,333100.0
2009-10-13 14:30:00,37.58,38.11,37.58,37.78,388300.0,33.2117,33.6801,33.2117,33.3885,388300.0
2009-10-13 15:00:00,37.8,37.89,37.53,37.55,203600.0,33.4061,33.4857,33.1675,33.1852,203600.0
2009-10-13 15:30:00,37.55,37.73,37.49,37.71,438800.0,33.1852,33.3443,33.1322,33.3266,438800.0
2009-10-14 09:30:00,37.95,38.14,37.58,37.79,150200.0,33.5387,33.7066,33.2117,33.3973,150200.0
2009-10-14 10:00:00,37.78,38.61,37.63,38.1,491500.0,33.3885,34.122,33.2559,33.6713,491500.0
2009-10-14 10:30:00,38.09,38.18,37.9,38.15,187500.0,33.6624,33.742,33.4945,33.7155,187500.0
2009-10-14 11:00:00,38.14,38.14,38.03,38.12,72600.0,33.7066,33.7066,33.6094,33.6889,72600.0
2009-10-14 11:30:00,38.13,38.18,37.95,37.96,88300.0,33.6978,33.742,33.5387,33.5475,88300.0
2009-10-14 12:00:00,37.96,38.11,37.95,38.1,87300.0,33.5475,33.6801,33.5387,33.6713,87300.0
2009-10-14 12:30:00,38.1,38.39,38.01,38.12,210500.0,33.6713,33.9276,33.5917,33.6889,210500.0
2009-10-14 13:00:00,38.13,38.13,37.98,38.06,113700.0,33.6978,33.6978,33.5652,33.6359,113700.0
2009-10-14 13:30:00,38.06,38.12,38.01,38.09,78500.0,33.6359,33.6889,33.5917,33.6624,78500.0
2009-10-14 14:00:00,38.09,38.17,37.97,38.09,145700.0,33.6624,33.7331,33.5564,33.6624,145700.0
2009-10-14 14:30:00,38.1,38.16,37.89,37.99,198900.0,33.6713,33.7243,33.4857,33.5741,198900.0
2009-10-14 15:00:00,38.0,38.16,37.87,38.11,339000.0,33.5829,33.7243,33.468,33.6801,339000.0
2009-10-14 15:30:00,38.1,38.23,37.91,38.01,689900.0,33.6713,33.7862,33.5034,33.5917,689900.0
2009-10-15 09:30:00,37.87,37.99,37.06,37.1,383800.0,33.468,33.5741,32.7522,32.7875,383800.0
2009-10-15 10:00:00,37.1,37.43,37.03,37.32,485200.0,32.7875,33.0792,32.7257,32.9819,485200.0
2009-10-15 10:30:00,37.3,37.4,37.17,37.29,201500.0,32.9643,33.0526,32.8494,32.9554,201500.0
2009-10-15 11:00:00,37.29,37.49,37.28,37.43,166200.0,32.9554,33.1322,32.9466,33.0792,166200.0
2009-10-15 11:30:00,37.43,37.46,37.38,37.43,111700.0,33.0792,33.1057,33.035,33.0792,111700.0
2009-10-15 12:00:00,37.43,37.44,37.12,37.13,113700.0,33.0792,33.088,32.8052,32.814,113700.0
2009-10-15 12:30:00,37.13,37.13,37.03,37.12,102400.0,32.814,32.814,32.7257,32.8052,102400.0
2009-10-15 13:00:00,37.11,37.14,37.05,37.08,106400.0,32.7964,32.8229,32.7433,32.7698,106400.0
2009-10-15 13:30:00,37.08,37.19,37.04,37.18,116700.0,32.7698,32.8671,32.7345,32.8582,116700.0
2009-10-15 14:00:00,37.18,37.26,37.1,37.1,160000.0,32.8582,32.9289,32.7875,32.7875,160000.0
2009-10-15 14:30:00,37.1,37.13,37.03,37.08,167900.0,32.7875,32.814,32.7257,32.7698,167900.0
2009-10-15 15:00:00,37.09,37.23,37.07,37.1,150200.0,32.7787,32.9024,32.761,32.7875,150200.0
2009-10-15 15:30:00,37.09,37.25,37.08,37.22,391900.0,32.7787,32.9201,32.7698,32.8936,391900.0
2009-10-16 09:30:00,37.05,37.64,37.05,37.23,390900.0,32.7433,33.2647,32.7433,32.9024,390900.0
2009-10-16 10:00:00,37.24,37.31,37.14,37.26,124000.0,32.9112,32.9731,32.8229,32.9289,124000.0
2009-10-16 10:30:00,37.27,37.29,37.01,37.04,147800.0,32.9378,32.9554,32.708,32.7345,147800.0
2009-10-16 11:00:00,37.05,37.26,37.02,37.26,142500.0,32.7433,32.9289,32.7168,32.9289,142500.0
2009-10-16 11:30:00,37.26,37.36,37.22,37.3,195700.0,32.9289,33.0173,32.8936,32.9643,195700.0
2009-10-16 12:00:00,37.3,37.39,37.09,37.19,145700.0,32.9643,33.0438,32.7787,32.8671,145700.0
2009-10-16 12:30:00,37.19,37.35,37.18,37.3,199400.0,32.8671,33.0085,32.8582,32.9643,199400.0
2009-10-16 13:00:00,37.3,37.52,37.26,37.51,150300.0,32.9643,33.1587,32.9289,33.1499,150300.0
2009-10-16 13:30:00,37.52,37.64,37.51,37.61,91600.0,33.1587,33.2647,33.1499,33.2382,91600.0
2009-10-16 14:00:00,37.6,37.7,37.45,37.51,149200.0,33.2294,33.3178,33.0968,33.1499,149200.0
2009-10-16 14:30:00,37.52,37.53,37.33,37.33,91800.0,33.1587,33.1675,32.9908,32.9908,91800.0
2009-10-16 15:00:00,37.33,37.33,37.13,37.15,144700.0,32.9908,32.9908,32.814,32.8317,144700.0
2009-10-16 15:30:00,37.15,37.2,36.87,36.97,523600.0,32.8317,32.8759,32.5842,32.6726,523600.0
2009-10-19 09:30:00,37.26,37.56,36.94,37.19,250700.0,32.9289,33.194,32.6461,32.8671,250700.0
2009-10-19 10:00:00,37.19,37.33,36.97,37.31,203900.0,32.8671,32.9908,32.6726,32.9731,203900.0
2009-10-19 10:30:00,37.31,37.45,37.23,37.3,142500.0,32.9731,33.0968,32.9024,32.9643,142500.0
2009-10-19 11:00:00,37.29,37.38,37.23,37.38,99800.0,32.9554,33.035,32.9024,33.035,99800.0
2009-10-19 11:30:00,37.38,37.5,37.26,37.45,102600.0,33.035,33.141,32.9289,33.0968,102600.0
2009-10-19 12:00:00,37.45,37.5,37.38,37.44,72300.0,33.0968,33.141,33.035,33.088,72300.0
2009-10-19 12:30:00,37.43,37.48,37.33,37.34,59900.0,33.0792,33.1233,32.9908,32.9996,59900.0
2009-10-19 13:00:00,37.33,37.35,37.24,37.31,68100.0,32.9908,33.0085,32.9112,32.9731,68100.0
2009-10-19 13:30:00,37.32,37.47,37.31,37.34,125600.0,32.9819,33.1145,32.9731,32.9996,125600.0
2009-10-19 14:00:00,37.34,37.46,37.29,37.37,183700.0,32.9996,33.1057,32.9554,33.0261,183700.0
2009-10-19 14:30:00,37.38,37.52,37.38,37.45,104500.0,33.035,33.1587,33.035,33.0968,104500.0
2009-10-19 15:00:00,37.45,37.47,37.22,37.24,153200.0,33.0968,33.1145,32.8936,32.9112,153200.0
2009-10-19 15:30:00,37.23,37.28,37.08,37.14,429300.0,32.9024,32.9466,32.7698,32.8229,429300.0
2009-10-20 09:30:00,37.32,38.24,37.32,38.17,418300.0,32.9819,33.795,32.9819,33.7331,418300.0
2009-10-20 10:00:00,38.17,38.63,38.17,38.39,364500.0,33.7331,34.1397,33.7331,33.9276,364500.0
2009-10-20 10:30:00,38.4,38.85,38.25,38.72,362800.0,33.9364,34.3341,33.8038,34.2192,362800.0
2009-10-20 11:00:00,38.73,38.81,38.48,38.57,192600.0,34.228,34.2987,34.0071,34.0866,192600.0
2009-10-20 11:30:00,38.57,38.57,38.22,38.24,171000.0,34.0866,34.0866,33.7773,33.795,171000.0
2009-10-20 12:00:00,38.23,38.23,38.04,38.11,121200.0,33.7862,33.7862,33.6182,33.6801,121200.0
2009-10-20 12:30:00,38.09,38.11,38.0,38.11,80700.0,33.6624,33.6801,33.5829,33.6801,80700.0
2009-10-20 13:00:00,38.11,38.23,38.09,38.2,92200.0,33.6801,33.7862,33.6624,33.7597,92200.0
2009-10-20 13:30:00,38.2,38.32,38.16,38.19,115100.0,33.7597,33.8657,33.7243,33.7508,115100.0
2009-10-20 14:00:00,38.19,38.3,38.16,38.17,121000.0,33.7508,33.848,33.7243,33.7331,121000.0
2009-10-20 14:30:00,38.17,38.33,38.12,38.21,140700.0,33.7331,33.8745,33.6889,33.7685,140700.0
2009-10-20 15:00:00,38.2,38.21,38.06,38.12,175400.0,33.7597,33.7685,33.6359,33.6889,175400.0
2009-10-20 15:30:00,38.13,38.18,38.01,38.06,304000.0,33.6978,33.742,33.5917,33.6359,304000.0
2009-10-21 09:30:00,38.1,38.34,37.71,37.82,201400.0,33.6713,33.8834,33.3266,33.4238,201400.0
2009-10-21 10:00:00,37.81,38.37,37.81,38.29,193800.0,33.415,33.9099,33.415,33.8392,193800.0
2009-10-21 10:30:00,38.29,38.48,38.23,38.27,114200.0,33.8392,34.0071,33.7862,33.8215,114200.0
2009-10-21 11:00:00,38.27,38.38,37.82,37.86,236100.0,33.8215,33.9187,33.4238,33.4592,236100.0
2009-10-21 11:30:00,37.85,38.02,37.79,37.9,129900.0,33.4503,33.6006,33.3973,33.4945,129900.0
2009-10-21 12:00:00,37.9,38.02,37.87,37.98,49300.0,33.4945,33.6006,33.468,33.5652,49300.0
2009-10-21 12:30:00,37.96,37.97,37.88,37.89,33900.0,33.5475,33.5564,33.4768,33.4857,33900.0
2009-10-21 13:00:00,37.9,37.9,37.75,37.76,42300.0,33.4945,33.4945,33.362,33.3708,42300.0
2009-10-21 13:30:00,37.76,37.85,37.64,37.66,75600.0,33.3708,33.4503,33.2647,33.2824,75600.0
2009-10-21 14:00:00,37.66,37.66,37.43,37.43,127000.0,33.2824,33.2824,33.0792,33.0792,127000.0
2009-10-21 14:30:00,37.43,37.52,37.4,37.48,84400.0,33.0792,33.1587,33.0526,33.1233,84400.0
2009-10-21 15:00:00,37.48,37.71,37.4,37.41,128000.0,33.1233,33.3266,33.0526,33.0615,128000.0
2009-10-21 15:30:00,37.41,37.41,36.99,37.03,386100.0,33.0615,33.0615,32.6903,32.7257,386100.0
2009-10-22 09:30:00,37.42,37.71,37.2,37.48,274600.0,33.0703,33.3266,32.8759,33.1233,274600.0
2009-10-22 10:00:00,37.47,37.6,37.2,37.28,205400.0,33.1145,33.2294,32.8759,32.9466,205400.0
2009-10-22 10:30:00,37.29,37.39,37.1,37.32,156900.0,32.9554,33.0438,32.7875,32.9819,156900.0
2009-10-22 11:00:00,37.32,37.49,37.23,37.47,163300.0,32.9819,33.1322,32.9024,33.1145,163300.0
2009-10-22 11:30:00,37.45,37.63,37.44,37.6,83200.0,33.0968,33.2559,33.088,33.2294,83200.0
2009-10-22 12:00:00,37.59,37.65,37.58,37.6,52600.0,33.2206,33.2736,33.2117,33.2294,52600.0
2009-10-22 12:30:00,37.61,37.77,37.59,37.69,82100.0,33.2382,33.3796,33.2206,33.3089,82100.0
2009-10-22 13:00:00,37.71,37.77,37.63,37.63,101000.0,33.3266,33.3796,33.2559,33.2559,101000.0
2009-10-22 13:30:00,37.63,37.63,37.49,37.49,100500.0,33.2559,33.2559,33.1322,33.1322,100500.0
2009-10-22 14:00:00,37.51,37.83,37.5,37.7,140400.0,33.1499,33.4327,33.141,33.3178,140400.0
2009-10-22 14:30:00,37.71,37.74,37.62,37.69,140100.0,33.3266,33.3531,33.2471,33.3089,140100.0
2009-10-22 15:00:00,37.7,38.07,37.51,37.89,359000.0,33.3178,33.6448,33.1499,33.4857,359000.0
2009-10-22 15:30:00,37.9,37.99,37.69,37.76,352000.0,33.4945,33.5741,33.3089,33.3708,352000.0
2009-10-23 09:30:00,38.17,38.53,37.83,38.04,435900.0,33.7331,34.0513,33.4327,33.6182,435900.0
2009-10-23 10:00:00,38.06,38.12,37.64,37.85,294800.0,33.6359,33.6889,33.2647,33.4503,294800.0
2009-10-23 10:30:00,37.83,38.06,37.72,38.05,122100.0,33.4327,33.6359,33.3354,33.6271,122100.0
2009-10-23 11:00:00,38.02,38.11,37.69,37.77,100500.0,33.6006,33.6801,33.3089,33.3796,100500.0
2009-10-23 11:30:00,37.76,37.8,37.69,37.71,32700.0,33.3708,33.4061,33.3089,33.3266,32700.0
2009-10-23 12:00:00,37.71,37.72,37.61,37.63,76700.0,33.3266,33.3354,33.2382,33.2559,76700.0
2009-10-23 12:30:00,37.64,37.64,37.51,37.51,44100.0,33.2647,33.2647,33.1499,33.1499,44100.0
2009-10-23 13:00:00,37.5,37.67,37.5,37.64,88200.0,33.141,33.2913,33.141,33.2647,88200.0
2009-10-23 13:30:00,37.63,37.64,37.39,37.49,98000.0,33.2559,33.2647,33.0438,33.1322,98000.0
2009-10-23 14:00:00,37.49,37.49,37.34,37.45,61200.0,33.1322,33.1322,32.9996,33.0968,61200.0
2009-10-23 14:30:00,37.45,37.53,37.38,37.47,65900.0,33.0968,33.1675,33.035,33.1145,65900.0
2009-10-23 15:00:00,37.48,37.74,37.41,37.71,161300.0,33.1233,33.3531,33.0615,33.3266,161300.0
2009-10-23 15:30:00,37.71,37.71,37.49,37.54,280700.0,33.3266,33.3266,33.1322,33.1764,280700.0
2009-10-26 09:30:00,37.62,37.81,37.27,37.52,245800.0,33.2471,33.415,32.9378,33.1587,245800.0
2009-10-26 10:00:00,37.52,37.71,37.25,37.55,241000.0,33.1587,33.3266,32.9201,33.1852,241000.0
2009-10-26 10:30:00,37.58,37.73,37.46,37.49,163800.0,33.2117,33.3443,33.1057,33.1322,163800.0
2009-10-26 11:00:00,37.5,37.57,36.99,37.05,195200.0,33.141,33.2029,32.6903,32.7433,195200.0
2009-10-26 11:30:00,37.04,37.04,36.36,36.4,315200.0,32.7345,32.7345,32.1335,32.1689,315200.0
2009-10-26 12:00:00,36.43,36.6,36.38,36.53,175200.0,32.1954,32.3456,32.1512,32.2838,175200.0
2009-10-26 12:30:00,36.55,36.55,36.17,36.28,202800.0,32.3014,32.3014,31.9656,32.0628,202800.0
2009-10-26 13:00:00,36.32,36.45,36.26,36.42,95400.0,32.0982,32.2131,32.0452,32.1866,95400.0
2009-10-26 13:30:00,36.42,36.48,36.26,36.42,60500.0,32.1866,32.2396,32.0452,32.1866,60500.0
2009-10-26 14:00:00,36.43,36.44,36.12,36.17,149200.0,32.1954,32.2042,31.9214,31.9656,149200.0
2009-10-26 14:30:00,36.17,36.24,36.05,36.13,203900.0,31.9656,32.0275,31.8596,31.9303,203900.0
2009-10-26 15:00:00,36.13,36.3,36.12,36.26,170300.0,31.9303,32.0805,31.9214,32.0452,170300.0
2009-10-26 15:30:00,36.26,36.41,36.16,36.21,334100.0,32.0452,32.1777,31.9568,32.001,334100.0
2009-10-27 09:30:00,36.17,36.35,35.8,36.25,393600.0,31.9656,32.1247,31.6386,32.0363,393600.0
2009-10-27 10:00:00,36.24,36.94,36.06,36.9,317200.0,32.0275,32.6461,31.8684,32.6108,317200.0
2009-10-27 10:30:00,36.88,37.19,36.85,37.07,152500.0,32.5931,32.8671,32.5666,32.761,152500.0
2009-10-27 11:00:00,37.09,37.34,37.08,37.31,173000.0,32.7787,32.9996,32.7698,32.9731,173000.0
2009-10-27 11:30:00,37.3,37.32,36.96,37.04,116000.0,32.9643,32.9819,32.6638,32.7345,116000.0
2009-10-27 12:00:00,37.06,37.13,36.97,37.1,81000.0,32.7522,32.814,32.6726,32.7875,81000.0
2009-10-27 12:30:00,37.1,37.38,37.09,37.24,106200.0,32.7875,33.035,32.7787,32.9112,106200.0
2009-10-27 13:00:00,37.23,37.24,37.04,37.04,83800.0,32.9024,32.9112,32.7345,32.7345,83800.0
2009-10-27 13:30:00,37.06,37.36,36.95,37.3,138300.0,32.7522,33.0173,32.6549,32.9643,138300.0
2009-10-27 14:00:00,37.29,37.94,37.24,37.79,377400.0,32.9554,33.5299,32.9112,33.3973,377400.0
2009-10-27 14:30:00,37.79,37.97,37.75,37.88,233300.0,33.3973,33.5564,33.362,33.4768,233300.0
2009-10-27 15:00:00,37.88,37.92,37.61,37.63,215000.0,33.4768,33.5122,33.2382,33.2559,215000.0
2009-10-27 15:30:00,37.63,37.64,37.4,37.48,368500.0,33.2559,33.2647,33.0526,33.1233,368500.0
2009-10-28 09:30:00,37.25,37.62,36.9,37.46,328500.0,32.9201,33.2471,32.6108,33.1057,328500.0
2009-10-28 10:00:00,37.46,37.54,37.13,37.21,217700.0,33.1057,33.1764,32.814,32.8847,217700.0
2009-10-28 10:30:00,37.2,37.26,37.0,37.0,188500.0,32.8759,32.9289,32.6991,32.6991,188500.0
2009-10-28 11:00:00,37.01,37.09,36.9,36.98,200800.0,32.708,32.7787,32.6108,32.6815,200800.0
2009-10-28 11:30:00,36.97,36.98,36.78,36.88,83900.0,32.6726,32.6815,32.5047,32.5931,83900.0
2009-10-28 12:00:00,36.87,37.02,36.86,36.99,62900.0,32.5842,32.7168,32.5754,32.6903,62900.0
2009-10-28 12:30:00,36.98,37.0,36.8,36.95,148500.0,32.6815,32.6991,32.5224,32.6549,148500.0
2009-10-28 13:00:00,36.96,37.03,36.88,36.93,133100.0,32.6638,32.7257,32.5931,32.6373,133100.0
2009-10-28 13:30:00,36.94,37.04,36.87,36.92,88700.0,32.6461,32.7345,32.5842,32.6284,88700.0
2009-10-28 14:00:00,36.92,36.96,36.53,36.55,166400.0,32.6284,32.6638,32.2838,32.3014,166400.0
2009-10-28 14:30:00,36.55,36.76,36.5,36.74,156600.0,32.3014,32.487,32.2573,32.4694,156600.0
2009-10-28 15:00:00,36.71,36.81,36.55,36.65,171200.0,32.4428,32.5312,32.3014,32.3898,171200.0
2009-10-28 15:30:00,36.65,36.73,36.53,36.65,262600.0,32.3898,32.4605,32.2838,32.3898,262600.0
2009-10-29 09:30:00,36.85,37.89,36.85,37.74,408700.0,32.5666,33.4857,32.5666,33.3531,408700.0
2009-10-29 10:00:00,37.75,38.5,37.75,38.45,346700.0,33.362,34.0248,33.362,33.9806,346700.0
2009-10-29 10:30:00,38.48,38.48,38.12,38.26,206500.0,34.0071,34.0071,33.6889,33.8127,206500.0
2009-10-29 11:00:00,38.25,38.33,38.12,38.18,110900.0,33.8038,33.8745,33.6889,33.742,110900.0
2009-10-29 11:30:00,38.17,38.39,38.09,38.36,89900.0,33.7331,33.9276,33.6624,33.9011,89900.0
2009-10-29 12:00:00,38.37,38.37,38.11,38.18,45100.0,33.9099,33.9099,33.6801,33.742,45100.0
2009-10-29 12:30:00,38.18,38.58,38.14,38.54,129300.0,33.742,34.0955,33.7066,34.0601,129300.0
2009-10-29 13:00:00,38.54,38.74,38.48,38.71,129700.0,34.0601,34.2369,34.0071,34.2104,129700.0
2009-10-29 13:30:00,38.71,38.95,38.7,38.92,152300.0,34.2104,34.4225,34.2015,34.396,152300.0
2009-10-29 14:00:00,38.92,38.94,38.79,38.85,170800.0,34.396,34.4136,34.2811,34.3341,170800.0
2009-10-29 14:30:00,38.86,39.0,38.83,38.99,160800.0,34.3429,34.4667,34.3164,34.4578,160800.0
2009-10-29 15:00:00,38.99,39.06,38.91,38.91,209700.0,34.4578,34.5197,34.3871,34.3871,209700.0
2009-10-29 15:30:00,38.9,38.94,38.64,38.73,388000.0,34.3783,34.4136,34.1485,34.228,388000.0
2009-10-30 09:30:00,38.66,39.25,38.41,38.48,220400.0,34.1662,34.6876,33.9452,34.0071,220400.0
2009-10-30 10:00:00,38.49,38.97,38.43,38.73,216200.0,34.0159,34.4401,33.9629,34.228,216200.0
2009-10-30 10:30:00,38.71,38.77,38.47,38.77,171100.0,34.2104,34.2634,33.9983,34.2634,171100.0
2009-10-30 11:00:00,38.77,38.91,38.56,38.85,168400.0,34.2634,34.3871,34.0778,34.3341,168400.0
2009-10-30 11:30:00,38.85,39.05,38.63,38.71,261300.0,34.3341,34.5108,34.1397,34.2104,261300.0
2009-10-30 12:00:00,38.69,38.72,37.87,37.88,176100.0,34.1927,34.2192,33.468,33.4768,176100.0
2009-10-30 12:30:00,37.86,38.22,37.79,37.81,189300.0,33.4592,33.7773,33.3973,33.415,189300.0
2009-10-30 13:00:00,37.81,38.02,37.79,37.97,168600.0,33.415,33.6006,33.3973,33.5564,168600.0
2009-10-30 13:30:00,37.99,38.34,37.8,38.05,228200.0,33.5741,33.8834,33.4061,33.6271,228200.0
2009-10-30 14:00:00,38.01,38.18,37.9,37.97,195100.0,33.5917,33.742,33.4945,33.5564,195100.0
2009-10-30 14:30:00,37.99,38.18,37.73,37.98,213600.0,33.5741,33.742,33.3443,33.5652,213600.0
2009-10-30 15:00:00,37.96,37.97,37.66,37.77,292100.0,33.5475,33.5564,33.2824,33.3796,292100.0
2009-10-30 15:30:00,37.78,38.06,37.44,37.58,704100.0,33.3885,33.6359,33.088,33.2117,704100.0
2009-11-02 09:30:00,35.81,37.52,35.78,36.56,1038900.0,31.6475,33.1587,31.6209,32.3103,1038900.0
2009-11-02 10:00:00,36.56,37.74,36.56,37.7,533000.0,32.3103,33.3531,32.3103,33.3178,533000.0
2009-11-02 10:30:00,37.68,37.79,37.0,37.15,355400.0,33.3001,33.3973,32.6991,32.8317,355400.0
2009-11-02 11:00:00,37.14,37.5,37.05,37.42,174700.0,32.8229,33.141,32.7433,33.0703,174700.0
2009-11-02 11:30:00,37.41,37.42,37.02,37.23,154100.0,33.0615,33.0703,32.7168,32.9024,154100.0
2009-11-02 12:00:00,37.2,37.47,37.16,37.34,124300.0,32.8759,33.1145,32.8405,32.9996,124300.0
2009-11-02 12:30:00,37.33,37.45,36.86,36.88,182700.0,32.9908,33.0968,32.5754,32.5931,182700.0
2009-11-02 13:00:00,36.88,37.1,36.82,37.02,123600.0,32.5931,32.7875,32.5401,32.7168,123600.0
2009-11-02 13:30:00,37.01,37.02,36.72,36.77,147400.0,32.708,32.7168,32.4517,32.4959,147400.0
2009-11-02 14:00:00,36.75,37.1,36.56,37.1,136400.0,32.4782,32.7875,32.3103,32.7875,136400.0
2009-11-02 14:30:00,37.08,37.11,36.81,36.99,165900.0,32.7698,32.7964,32.5312,32.6903,165900.0
2009-11-02 15:00:00,36.97,37.0,36.66,36.83,242300.0,32.6726,32.6991,32.3987,32.5489,242300.0
2009-11-02 15:30:00,36.82,37.07,36.81,37.0,309800.0,32.5401,32.761,32.5312,32.6991,309800.0
2009-11-03 09:30:00,37.0,37.44,36.9,37.04,290300.0,32.6991,33.088,32.6108,32.7345,290300.0
2009-11-03 10:00:00,37.03,37.1,36.23,36.5,615600.0,32.7257,32.7875,32.0186,32.2573,615600.0
2009-11-03 10:30:00,36.47,36.93,36.37,36.89,387900.0,32.2307,32.6373,32.1424,32.6019,387900.0
2009-11-03 11:00:00,36.9,36.96,36.55,36.6,214100.0,32.6108,32.6638,32.3014,32.3456,214100.0
2009-11-03 11:30:00,36.6,36.67,36.39,36.62,141700.0,32.3456,32.4075,32.16,32.3633,141700.0
2009-11-03 12:00:00,36.62,36.78,36.62,36.78,107800.0,32.3633,32.5047,32.3633,32.5047,107800.0
2009-11-03 12:30:00,36.78,37.05,36.78,37.03,118700.0,32.5047,32.7433,32.5047,32.7257,118700.0
2009-11-03 13:00:00,37.03,37.17,36.99,36.99,101400.0,32.7257,32.8494,32.6903,32.6903,101400.0
2009-11-03 13:30:00,37.01,37.23,37.0,37.2,106600.0,32.708,32.9024,32.6991,32.8759,106600.0
2009-11-03 14:00:00,37.19,37.37,37.17,37.3,138200.0,32.8671,33.0261,32.8494,32.9643,138200.0
2009-11-03 14:30:00,37.3,37.46,37.26,37.38,154400.0,32.9643,33.1057,32.9289,33.035,154400.0
2009-11-03 15:00:00,37.36,37.5,37.23,37.49,141900.0,33.0173,33.141,32.9024,33.1322,141900.0
2009-11-03 15:30:00,37.48,37.65,37.45,37.62,320600.0,33.1233,33.2736,33.0968,33.2471,320600.0
2009-11-04 09:30:00,38.48,39.41,38.45,39.2,595500.0,34.0071,34.829,33.9806,34.6434,595500.0
2009-11-04 10:00:00,39.18,39.77,38.92,39.42,599000.0,34.6257,35.1472,34.396,34.8378,599000.0
2009-11-04 10:30:00,39.42,39.59,39.09,39.23,474800.0,34.8378,34.9881,34.5462,34.6699,474800.0
2009-11-04 11:00:00,39.25,39.25,38.96,38.99,253800.0,34.6876,34.6876,34.4313,34.4578,253800.0
2009-11-04 11:30:00,38.97,39.16,38.85,38.86,179900.0,34.4401,34.6081,34.3341,34.3429,179900.0
2009-11-04 12:00:00,38.86,38.95,38.74,38.75,145200.0,34.3429,34.4225,34.2369,34.2457,145200.0
2009-11-04 12:30:00,38.77,38.96,38.74,38.93,204400.0,34.2634,34.4313,34.2369,34.4048,204400.0
2009-11-04 13:00:00,38.94,39.04,38.89,38.96,265900.0,34.4136,34.502,34.3694,34.4313,265900.0
2009-11-04 13:30:00,38.97,39.04,38.95,39.01,100000.0,34.4401,34.502,34.4225,34.4755,100000.0
2009-11-04 14:00:00,39.01,39.27,38.89,38.91,219000.0,34.4755,34.7053,34.3694,34.3871,219000.0
2009-11-04 14:30:00,38.91,39.27,38.88,39.22,344700.0,34.3871,34.7053,34.3606,34.6611,344700.0
2009-11-04 15:00:00,39.22,39.26,39.1,39.15,212700.0,34.6611,34.6964,34.555,34.5992,212700.0
2009-11-04 15:30:00,39.15,39.17,38.74,38.82,521100.0,34.5992,34.6169,34.2369,34.3076,521100.0
2009-11-05 09:30:00,39.19,39.76,38.98,39.68,210200.0,34.6346,35.1383,34.449,35.0676,210200.0
2009-11-05 10:00:00,39.67,39.79,39.34,39.5,165700.0,35.0588,35.1648,34.7671,34.9085,165700.0
2009-11-05 10:30:00,39.5,39.7,39.48,39.65,120100.0,34.9085,35.0853,34.8909,35.0411,120100.0
2009-11-05 11:00:00,39.6,39.68,39.54,39.64,99200.0,34.9969,35.0676,34.9439,35.0323,99200.0
2009-11-05 11:30:00,39.64,39.66,39.46,39.65,90400.0,35.0323,35.0499,34.8732,35.0411,90400.0
2009-11-05 12:00:00,39.64,39.84,39.62,39.82,89800.0,35.0323,35.209,35.0146,35.1913,89800.0
2009-11-05 12:30:00,39.82,39.95,39.82,39.94,80500.0,35.1913,35.3062,35.1913,35.2974,80500.0
2009-11-05 13:00:00,39.95,39.95,39.83,39.9,131600.0,35.3062,35.3062,35.2002,35.262,131600.0
2009-11-05 13:30:00,39.89,39.98,39.85,39.93,128200.0,35.2532,35.3327,35.2179,35.2886,128200.0
2009-11-05 14:00:00,39.94,40.14,39.93,40.14,121700.0,35.2974,35.4741,35.2886,35.4741,121700.0
2009-11-05 14:30:00,40.13,40.27,40.1,40.2,122000.0,35.4653,35.589,35.4388,35.5272,122000.0
2009-11-05 15:00:00,40.2,40.2,39.73,39.77,400700.0,35.5272,35.5272,35.1118,35.1472,400700.0
2009-11-05 15:30:00,39.76,39.94,39.75,39.93,574800.0,35.1383,35.2974,35.1295,35.2886,574800.0
2009-11-06 09:30:00,39.82,40.36,39.44,40.29,191000.0,35.1913,35.6686,34.8555,35.6067,191000.0
2009-11-06 10:00:00,40.28,40.39,39.78,39.78,166900.0,35.5979,35.6951,35.156,35.156,166900.0
2009-11-06 10:30:00,39.78,40.22,39.72,40.22,166900.0,35.156,35.5448,35.103,35.5448,166900.0
2009-11-06 11:00:00,40.21,40.23,40.0,40.13,53600.0,35.536,35.5537,35.3504,35.4653,53600.0
2009-11-06 11:30:00,40.13,40.33,40.11,40.26,49200.0,35.4653,35.6421,35.4476,35.5802,49200.0
2009-11-06 12:00:00,40.25,40.28,40.06,40.18,65600.0,35.5714,35.5979,35.4034,35.5095,65600.0
2009-11-06 12:30:00,40.19,40.22,40.1,40.17,42500.0,35.5183,35.5448,35.4388,35.5007,42500.0
2009-11-06 13:00:00,40.16,40.32,40.13,40.31,37300.0,35.4918,35.6332,35.4653,35.6244,37300.0
2009-11-06 13:30:00,40.29,40.38,40.22,40.36,49900.0,35.6067,35.6862,35.5448,35.6686,49900.0
2009-11-06 14:00:00,40.34,40.48,40.3,40.48,67800.0,35.6509,35.7746,35.6155,35.7746,67800.0
2009-11-06 14:30:00,40.48,40.5,40.41,40.46,84300.0,35.7746,35.7923,35.7128,35.7569,84300.0
2009-11-06 15:00:00,40.47,40.47,40.33,40.45,118000.0,35.7658,35.7658,35.6421,35.7481,118000.0
2009-11-06 15:30:00,40.45,40.55,40.38,40.46,277500.0,35.7481,35.8365,35.6862,35.7569,277500.0
2009-11-09 09:30:00,40.35,41.39,39.96,41.37,390200.0,35.6597,36.5788,35.3151,36.5612,390200.0
2009-11-09 10:00:00,41.38,41.48,40.59,40.71,262000.0,36.57,36.6584,35.8718,35.9779,262000.0
2009-11-09 10:30:00,40.7,41.0,40.54,41.0,139500.0,35.9691,36.2342,35.8276,36.2342,139500.0
2009-11-09 11:00:00,41.0,41.16,40.85,41.02,104100.0,36.2342,36.3756,36.1016,36.2519,104100.0
2009-11-09 11:30:00,41.01,41.14,40.97,41.02,70800.0,36.243,36.3579,36.2077,36.2519,70800.0
2009-11-09 12:00:00,41.03,41.3,41.02,41.26,106900.0,36.2607,36.4993,36.2519,36.464,106900.0
2009-11-09 12:30:00,41.27,41.45,41.27,41.31,99800.0,36.4728,36.6319,36.4728,36.5081,99800.0
2009-11-09 13:00:00,41.31,41.35,41.22,41.34,93800.0,36.5081,36.5435,36.4286,36.5347,93800.0
2009-11-09 13:30:00,41.35,41.36,41.22,41.33,84000.0,36.5435,36.5523,36.4286,36.5258,84000.0
2009-11-09 14:00:00,41.33,41.41,41.23,41.36,109700.0,36.5258,36.5965,36.4374,36.5523,109700.0
2009-11-09 14:30:00,41.37,41.56,41.36,41.47,147200.0,36.5612,36.7291,36.5523,36.6495,147200.0
2009-11-09 15:00:00,41.49,41.6,41.45,41.55,158300.0,36.6672,36.7644,36.6319,36.7202,158300.0
2009-11-09 15:30:00,41.55,41.57,41.36,41.55,280200.0,36.7202,36.7379,36.5523,36.7202,280200.0
2009-11-10 09:30:00,41.11,41.79,41.08,41.74,186300.0,36.3314,36.9324,36.3049,36.8882,186300.0
2009-11-10 10:00:00,41.75,41.83,41.61,41.67,128300.0,36.897,36.9677,36.7733,36.8263,128300.0
2009-11-10 10:30:00,41.69,41.73,41.42,41.46,155500.0,36.844,36.8793,36.6054,36.6407,155500.0
2009-11-10 11:00:00,41.48,41.85,41.47,41.77,243000.0,36.6584,36.9854,36.6495,36.9147,243000.0
2009-11-10 11:30:00,41.76,41.93,41.71,41.76,80500.0,36.9058,37.0561,36.8616,36.9058,80500.0
2009-11-10 12:00:00,41.76,41.97,41.76,41.82,61400.0,36.9058,37.0914,36.9058,36.9589,61400.0
2009-11-10 12:30:00,41.79,41.92,41.79,41.89,119300.0,36.9324,37.0472,36.9324,37.0207,119300.0
2009-11-10 13:00:00,41.85,41.86,41.53,41.55,106900.0,36.9854,36.9942,36.7026,36.7202,106900.0
2009-11-10 13:30:00,41.54,41.75,41.54,41.72,97300.0,36.7114,36.897,36.7114,36.8705,97300.0
2009-11-10 14:00:00,41.72,41.78,41.67,41.76,144700.0,36.8705,36.9235,36.8263,36.9058,144700.0
2009-11-10 14:30:00,41.72,41.95,41.7,41.9,86900.0,36.8705,37.0738,36.8528,37.0296,86900.0
2009-11-10 15:00:00,41.89,41.91,41.72,41.82,132900.0,37.0207,37.0384,36.8705,36.9589,132900.0
2009-11-10 15:30:00,41.82,41.84,41.73,41.8,191200.0,36.9589,36.9765,36.8793,36.9412,191200.0
2009-11-11 09:30:00,41.34,41.72,41.26,41.65,295400.0,36.5347,36.8705,36.464,36.8086,295400.0
2009-11-11 10:00:00,41.62,41.81,41.55,41.55,165200.0,36.7821,36.95,36.7202,36.7202,165200.0
2009-11-11 10:30:00,41.55,41.74,41.18,41.41,189100.0,36.7202,36.8882,36.3933,36.5965,189100.0
2009-11-11 11:00:00,41.4,41.44,41.16,41.32,71800.0,36.5877,36.623,36.3756,36.517,71800.0
2009-11-11 11:30:00,41.29,41.44,41.2,41.4,78700.0,36.4905,36.623,36.4109,36.5877,78700.0
2009-11-11 12:00:00,41.38,41.5,41.32,41.42,71600.0,36.57,36.6761,36.517,36.6054,71600.0
2009-11-11 12:30:00,41.42,41.57,41.38,41.39,97300.0,36.6054,36.7379,36.57,36.5788,97300.0
2009-11-11 13:00:00,41.38,41.7,41.38,41.65,116200.0,36.57,36.8528,36.57,36.8086,116200.0
2009-11-11 13:30:00,41.66,41.7,41.46,41.48,112000.0,36.8175,36.8528,36.6407,36.6584,112000.0
2009-11-11 14:00:00,41.5,41.58,41.48,41.52,58300.0,36.6761,36.7468,36.6584,36.6937,58300.0
2009-11-11 14:30:00,41.53,41.68,41.52,41.67,49200.0,36.7026,36.8351,36.6937,36.8263,49200.0
2009-11-11 15:00:00,41.66,41.78,41.56,41.78,99100.0,36.8175,36.9235,36.7291,36.9235,99100.0
2009-11-11 15:30:00,41.78,41.8,41.66,41.73,184400.0,36.9235,36.9412,36.8175,36.8793,184400.0
2009-11-12 09:30:00,41.65,41.67,40.97,41.42,202300.0,36.8086,36.8263,36.2077,36.6054,202300.0
2009-11-12 10:00:00,41.41,41.45,41.06,41.18,108600.0,36.5965,36.6319,36.2872,36.3933,108600.0
2009-11-12 10:30:00,41.17,41.42,41.08,41.1,101500.0,36.3844,36.6054,36.3049,36.3226,101500.0
2009-11-12 11:00:00,41.12,41.21,40.9,41.02,143100.0,36.3402,36.4198,36.1458,36.2519,143100.0
2009-11-12 11:30:00,41.01,41.03,40.85,41.01,96300.0,36.243,36.2607,36.1016,36.243,96300.0
2009-11-12 12:00:00,41.02,41.1,40.89,40.9,115100.0,36.2519,36.3226,36.137,36.1458,115100.0
2009-11-12 12:30:00,40.9,41.01,40.85,40.87,86200.0,36.1458,36.243,36.1016,36.1193,86200.0
2009-11-12 13:00:00,40.85,40.88,40.77,40.8,70300.0,36.1016,36.1281,36.0309,36.0574,70300.0
2009-11-12 13:30:00,40.8,40.99,40.79,40.96,71300.0,36.0574,36.2253,36.0486,36.1988,71300.0
2009-11-12 14:00:00,40.96,41.04,40.86,40.99,144400.0,36.1988,36.2695,36.1105,36.2253,144400.0
2009-11-12 14:30:00,41.0,41.03,40.83,40.87,76000.0,36.2342,36.2607,36.0839,36.1193,76000.0
2009-11-12 15:00:00,40.87,40.93,40.78,40.83,116400.0,36.1193,36.1723,36.0398,36.0839,116400.0
2009-11-12 15:30:00,40.83,40.84,40.63,40.78,289500.0,36.0839,36.0928,35.9072,36.0398,289500.0
2009-11-13 09:30:00,40.99,41.38,40.86,41.22,191100.0,36.2253,36.57,36.1105,36.4286,191100.0
2009-11-13 10:00:00,41.22,41.71,41.21,41.38,215800.0,36.4286,36.8616,36.4198,36.57,215800.0
2009-11-13 10:30:00,41.37,41.65,41.36,41.48,179900.0,36.5612,36.8086,36.5523,36.6584,179900.0
2009-11-13 11:00:00,41.47,41.54,41.33,41.33,126000.0,36.6495,36.7114,36.5258,36.5258,126000.0
2009-11-13 11:30:00,41.35,41.42,41.29,41.31,75000.0,36.5435,36.6054,36.4905,36.5081,75000.0
2009-11-13 12:00:00,41.32,41.47,41.29,41.42,94700.0,36.517,36.6495,36.4905,36.6054,94700.0
2009-11-13 12:30:00,41.42,41.52,41.36,41.51,49900.0,36.6054,36.6937,36.5523,36.6849,49900.0
2009-11-13 13:00:00,41.5,41.54,41.41,41.44,54900.0,36.6761,36.7114,36.5965,36.623,54900.0
2009-11-13 13:30:00,41.45,41.45,41.3,41.31,54000.0,36.6319,36.6319,36.4993,36.5081,54000.0
2009-11-13 14:00:00,41.31,41.35,41.18,41.28,91100.0,36.5081,36.5435,36.3933,36.4816,91100.0
2009-11-13 14:30:00,41.28,41.28,41.0,41.03,102000.0,36.4816,36.4816,36.2342,36.2607,102000.0
2009-11-13 15:00:00,41.02,41.03,40.91,40.98,161000.0,36.2519,36.2607,36.1546,36.2165,161000.0
2009-11-13 15:30:00,40.98,41.13,40.96,41.05,325300.0,36.2165,36.3491,36.1988,36.2784,325300.0
2009-11-16 09:30:00,41.43,42.08,41.43,41.94,210100.0,36.6142,37.1886,36.6142,37.0649,210100.0
2009-11-16 10:00:00,41.93,42.21,41.83,42.06,139000.0,37.0561,37.3035,36.9677,37.171,139000.0
2009-11-16 10:30:00,42.05,42.13,41.71,41.71,172900.0,37.1621,37.2328,36.8616,36.8616,172900.0
2009-11-16 11:00:00,41.71,41.83,41.64,41.75,240300.0,36.8616,36.9677,36.7998,36.897,240300.0
2009-11-16 11:30:00,41.78,41.83,41.67,41.73,155300.0,36.9235,36.9677,36.8263,36.8793,155300.0
2009-11-16 12:00:00,41.75,41.8,41.66,41.76,117700.0,36.897,36.9412,36.8175,36.9058,117700.0
2009-11-16 12:30:00,41.76,41.88,41.7,41.76,145200.0,36.9058,37.0119,36.8528,36.9058,145200.0
2009-11-16 13:00:00,41.75,41.77,41.52,41.53,124500.0,36.897,36.9147,36.6937,36.7026,124500.0
2009-11-16 13:30:00,41.56,41.66,41.51,41.53,175600.0,36.7291,36.8175,36.6849,36.7026,175600.0
2009-11-16 14:00:00,41.53,41.56,41.41,41.41,186000.0,36.7026,36.7291,36.5965,36.5965,186000.0
2009-11-16 14:30:00,41.42,41.48,41.32,41.37,176000.0,36.6054,36.6584,36.517,36.5612,176000.0
2009-11-16 15:00:00,41.37,41.38,41.09,41.16,205900.0,36.5612,36.57,36.3137,36.3756,205900.0
2009-11-16 15:30:00,41.15,41.36,41.15,41.29,380400.0,36.3667,36.5523,36.3667,36.4905,380400.0
2009-11-17 09:30:00,41.28,41.56,41.18,41.32,123100.0,36.4816,36.7291,36.3933,36.517,123100.0
2009-11-17 10:00:00,41.33,41.37,41.17,41.21,160000.0,36.5258,36.5612,36.3844,36.4198,160000.0
2009-11-17 10:30:00,41.2,41.21,40.88,40.95,140800.0,36.4109,36.4198,36.1281,36.19,140800.0
2009-11-17 11:00:00,40.95,41.17,40.94,41.14,174100.0,36.19,36.3844,36.1812,36.3579,174100.0
2009-11-17 11:30:00,41.14,41.32,41.07,41.26,146000.0,36.3579,36.517,36.296,36.464,146000.0
2009-11-17 12:00:00,41.25,41.4,41.16,41.34,57900.0,36.4551,36.5877,36.3756,36.5347,57900.0
2009-11-17 12:30:00,41.32,41.4,41.26,41.28,58800.0,36.517,36.5877,36.464,36.4816,58800.0
2009-11-17 13:00:00,41.28,41.4,41.2,41.3,92500.0,36.4816,36.5877,36.4109,36.4993,92500.0
2009-11-17 13:30:00,41.3,41.41,41.24,41.3,82800.0,36.4993,36.5965,36.4463,36.4993,82800.0
2009-11-17 14:00:00,41.31,41.35,41.21,41.31,92700.0,36.5081,36.5435,36.4198,36.5081,92700.0
2009-11-17 14:30:00,41.29,41.29,41.13,41.17,59100.0,36.4905,36.4905,36.3491,36.3844,59100.0
2009-11-17 15:00:00,41.15,41.16,41.05,41.06,88100.0,36.3667,36.3756,36.2784,36.2872,88100.0
2009-11-17 15:30:00,41.06,41.18,41.05,41.14,209100.0,36.2872,36.3933,36.2784,36.3579,209100.0
2009-11-18 09:30:00,41.19,41.48,41.05,41.14,88100.0,36.4021,36.6584,36.2784,36.3579,88100.0
2009-11-18 10:00:00,41.11,41.14,40.85,40.87,137300.0,36.3314,36.3579,36.1016,36.1193,137300.0
2009-11-18 10:30:00,40.86,40.92,40.59,40.59,202900.0,36.1105,36.1635,35.8718,35.8718,202900.0
2009-11-18 11:00:00,40.62,40.8,40.57,40.68,176100.0,35.8984,36.0574,35.8542,35.9514,176100.0
2009-11-18 11:30:00,40.66,40.71,40.63,40.65,63500.0,35.9337,35.9779,35.9072,35.9249,63500.0
2009-11-18 12:00:00,40.64,40.66,40.47,40.52,96100.0,35.916,35.9337,35.7658,35.81,96100.0
2009-11-18 12:30:00,40.53,40.57,40.47,40.53,96200.0,35.8188,35.8542,35.7658,35.8188,96200.0
2009-11-18 13:00:00,40.53,40.62,40.45,40.57,139200.0,35.8188,35.8984,35.7481,35.8542,139200.0
2009-11-18 13:30:00,40.58,40.75,40.58,40.72,115600.0,35.863,36.0132,35.863,35.9867,115600.0
2009-11-18 14:00:00,40.72,41.07,40.7,41.07,188100.0,35.9867,36.296,35.9691,36.296,188100.0
2009-11-18 14:30:00,41.06,41.07,40.87,40.93,131400.0,36.2872,36.296,36.1193,36.1723,131400.0
2009-11-18 15:00:00,40.95,41.05,40.94,40.94,115200.0,36.19,36.2784,36.1812,36.1812,115200.0
2009-11-18 15:30:00,40.94,40.96,40.82,40.91,218700.0,36.1812,36.1988,36.0751,36.1546,218700.0
2009-11-19 09:30:00,40.88,40.88,39.76,40.11,279500.0,36.1281,36.1281,35.1383,35.4476,279500.0
2009-11-19 10:00:00,40.1,40.76,40.06,40.74,144400.0,35.4388,36.0221,35.4034,36.0044,144400.0
2009-11-19 10:30:00,40.73,40.89,40.44,40.54,170800.0,35.9956,36.137,35.7393,35.8276,170800.0
2009-11-19 11:00:00,40.53,40.55,40.32,40.45,78700.0,35.8188,35.8365,35.6332,35.7481,78700.0
2009-11-19 11:30:00,40.44,40.65,40.42,40.63,58400.0,35.7393,35.9249,35.7216,35.9072,58400.0
2009-11-19 12:00:00,40.62,40.66,40.53,40.65,49700.0,35.8984,35.9337,35.8188,35.9249,49700.0
2009-11-19 12:30:00,40.65,40.67,40.52,40.59,43200.0,35.9249,35.9425,35.81,35.8718,43200.0
2009-11-19 13:00:00,40.59,40.61,40.39,40.39,46400.0,35.8718,35.8895,35.6951,35.6951,46400.0
2009-11-19 13:30:00,40.39,40.42,40.36,40.38,35500.0,35.6951,35.7216,35.6686,35.6862,35500.0
2009-11-19 14:00:00,40.37,40.49,40.28,40.49,45300.0,35.6774,35.7835,35.5979,35.7835,45300.0
2009-11-19 14:30:00,40.48,40.53,40.44,40.47,66900.0,35.7746,35.8188,35.7393,35.7658,66900.0
2009-11-19 15:00:00,40.46,40.65,40.41,40.64,86900.0,35.7569,35.9249,35.7128,35.916,86900.0
2009-11-19 15:30:00,40.63,40.91,40.63,40.86,336600.0,35.9072,36.1546,35.9072,36.1105,336600.0
2009-11-20 09:30:00,40.86,40.86,40.51,40.56,228400.0,36.1105,36.1105,35.8011,35.8453,228400.0
2009-11-20 10:00:00,40.53,40.7,40.33,40.38,130700.0,35.8188,35.9691,35.6421,35.6862,130700.0
2009-11-20 10:30:00,40.38,40.44,40.26,40.3,123200.0,35.6862,35.7393,35.5802,35.6155,123200.0
2009-11-20 11:00:00,40.3,40.53,40.29,40.4,78800.0,35.6155,35.8188,35.6067,35.7039,78800.0
2009-11-20 11:30:00,40.4,40.45,40.37,40.39,33200.0,35.7039,35.7481,35.6774,35.6951,33200.0
2009-11-20 12:00:00,40.39,40.42,40.35,40.41,55100.0,35.6951,35.7216,35.6597,35.7128,55100.0
2009-11-20 12:30:00,40.41,40.42,40.36,40.39,41900.0,35.7128,35.7216,35.6686,35.6951,41900.0
2009-11-20 13:00:00,40.39,40.41,40.16,40.24,119300.0,35.6951,35.7128,35.4918,35.5625,119300.0
2009-11-20 13:30:00,40.24,40.42,40.24,40.31,66900.0,35.5625,35.7216,35.5625,35.6244,66900.0
2009-11-20 14:00:00,40.3,40.34,40.22,40.29,70100.0,35.6155,35.6509,35.5448,35.6067,70100.0
2009-11-20 14:30:00,40.28,40.33,40.17,40.17,99200.0,35.5979,35.6421,35.5007,35.5007,99200.0
2009-11-20 15:00:00,40.18,40.46,40.15,40.46,134600.0,35.5095,35.7569,35.483,35.7569,134600.0
2009-11-20 15:30:00,40.46,40.57,40.41,40.49,302200.0,35.7569,35.8542,35.7128,35.7835,302200.0
2009-11-23 09:30:00,40.95,41.86,40.94,41.57,266800.0,36.19,36.9942,36.1812,36.7379,266800.0
2009-11-23 10:00:00,41.58,41.8,41.34,41.63,176300.0,36.7468,36.9412,36.5347,36.7909,176300.0
2009-11-23 10:30:00,41.63,41.88,41.6,41.8,159900.0,36.7909,37.0119,36.7644,36.9412,159900.0
2009-11-23 11:00:00,41.8,42.26,41.74,41.92,294800.0,36.9412,37.3477,36.8882,37.0472,294800.0
2009-11-23 11:30:00,41.92,42.02,41.74,41.75,142400.0,37.0472,37.1356,36.8882,36.897,142400.0
2009-11-23 12:00:00,41.73,41.79,41.63,41.78,111100.0,36.8793,36.9324,36.7909,36.9235,111100.0
2009-11-23 12:30:00,41.77,41.84,41.72,41.78,75000.0,36.9147,36.9765,36.8705,36.9235,75000.0
2009-11-23 13:00:00,41.78,41.8,41.7,41.79,75500.0,36.9235,36.9412,36.8528,36.9324,75500.0
2009-11-23 13:30:00,41.78,41.89,41.67,41.77,172200.0,36.9235,37.0207,36.8263,36.9147,172200.0
2009-11-23 14:00:00,41.76,41.81,41.57,41.58,108400.0,36.9058,36.95,36.7379,36.7468,108400.0
2009-11-23 14:30:00,41.58,41.6,41.45,41.55,88700.0,36.7468,36.7644,36.6319,36.7202,88700.0
2009-11-23 15:00:00,41.55,41.57,41.45,41.51,120100.0,36.7202,36.7379,36.6319,36.6849,120100.0
2009-11-23 15:30:00,41.51,41.52,41.35,41.48,298100.0,36.6849,36.6937,36.5435,36.6584,298100.0
2009-11-24 09:30:00,41.37,41.67,41.0,41.0,121700.0,36.5612,36.8263,36.2342,36.2342,121700.0
2009-11-24 10:00:00,41.0,41.27,40.98,41.22,190400.0,36.2342,36.4728,36.2165,36.4286,190400.0
2009-11-24 10:30:00,41.22,41.69,41.19,41.61,117400.0,36.4286,36.844,36.4021,36.7733,117400.0
2009-11-24 11:00:00,41.6,41.74,41.48,41.51,83100.0,36.7644,36.8882,36.6584,36.6849,83100.0
2009-11-24 11:30:00,41.5,41.75,41.46,41.73,67600.0,36.6761,36.897,36.6407,36.8793,67600.0
2009-11-24 12:00:00,41.73,41.82,41.66,41.79,83000.0,36.8793,36.9589,36.8175,36.9324,83000.0
2009-11-24 12:30:00,41.78,41.8,41.72,41.79,42900.0,36.9235,36.9412,36.8705,36.9324,42900.0
2009-11-24 13:00:00,41.8,41.94,41.74,41.92,48200.0,36.9412,37.0649,36.8882,37.0472,48200.0
2009-11-24 13:30:00,41.93,41.94,41.87,41.9,73300.0,37.0561,37.0649,37.0031,37.0296,73300.0
2009-11-24 14:00:00,41.9,41.97,41.84,41.92,63500.0,37.0296,37.0914,36.9765,37.0472,63500.0
2009-11-24 14:30:00,41.92,42.09,41.92,41.99,91800.0,37.0472,37.1975,37.0472,37.1091,91800.0
2009-11-24 15:00:00,41.99,42.01,41.86,41.97,75300.0,37.1091,37.1268,36.9942,37.0914,75300.0
2009-11-24 15:30:00,41.96,41.97,41.77,41.9,340400.0,37.0826,37.0914,36.9147,37.0296,340400.0
2009-11-25 09:30:00,41.86,41.86,41.58,41.76,106600.0,36.9942,36.9942,36.7468,36.9058,106600.0
2009-11-25 10:00:00,41.76,41.95,41.7,41.79,112400.0,36.9058,37.0738,36.8528,36.9324,112400.0
2009-11-25 10:30:00,41.81,42.02,41.81,41.97,155200.0,36.95,37.1356,36.95,37.0914,155200.0
2009-11-25 11:00:00,41.98,42.17,41.97,42.13,54000.0,37.1003,37.2682,37.0914,37.2328,54000.0
2009-11-25 11:30:00,42.13,42.14,42.06,42.13,41300.0,37.2328,37.2417,37.171,37.2328,41300.0
2009-11-25 12:00:00,42.14,42.21,42.13,42.19,47800.0,37.2417,37.3035,37.2328,37.2859,47800.0
2009-11-25 12:30:00,42.2,42.2,42.06,42.09,33700.0,37.2947,37.2947,37.171,37.1975,33700.0
2009-11-25 13:00:00,42.08,42.18,42.07,42.15,43200.0,37.1886,37.277,37.1798,37.2505,43200.0
2009-11-25 13:30:00,42.14,42.17,42.12,42.13,28700.0,37.2417,37.2682,37.224,37.2328,28700.0
2009-11-25 14:00:00,42.13,42.13,42.08,42.09,37600.0,37.2328,37.2328,37.1886,37.1975,37600.0
2009-11-25 14:30:00,42.09,42.15,42.06,42.07,59400.0,37.1975,37.2505,37.171,37.1798,59400.0
2009-11-25 15:00:00,42.07,42.07,41.9,42.03,124700.0,37.1798,37.1798,37.0296,37.1445,124700.0
2009-11-25 15:30:00,42.03,42.12,42.02,42.09,125800.0,37.1445,37.224,37.1356,37.1975,125800.0
2009-11-27 09:30:00,40.94,41.35,40.5,41.23,114200.0,36.1812,36.5435,35.7923,36.4374,114200.0
2009-11-27 10:00:00,41.25,41.62,41.25,41.38,82100.0,36.4551,36.7821,36.4551,36.57,82100.0
2009-11-27 10:30:00,41.42,41.84,41.36,41.83,59000.0,36.6054,36.9765,36.5523,36.9677,59000.0
2009-11-27 11:00:00,41.83,41.93,41.59,41.73,52200.0,36.9677,37.0561,36.7556,36.8793,52200.0
2009-11-27 11:30:00,41.71,41.92,41.71,41.87,45600.0,36.8616,37.0472,36.8616,37.0031,45600.0
2009-11-27 12:00:00,41.87,41.91,41.8,41.86,61300.0,37.0031,37.0384,36.9412,36.9942,61300.0
2009-11-27 12:30:00,41.86,42.0,41.74,41.78,136300.0,36.9942,37.1179,36.8882,36.9235,136300.0
2009-11-30 09:30:00,41.99,42.09,40.81,41.51,161100.0,37.1091,37.1975,36.0663,36.6849,161100.0
2009-11-30 10:00:00,41.52,41.79,41.43,41.75,98100.0,36.6937,36.9324,36.6142,36.897,98100.0
2009-11-30 10:30:00,41.77,41.79,41.48,41.55,80800.0,36.9147,36.9324,36.6584,36.7202,80800.0
2009-11-30 11:00:00,41.54,41.54,41.28,41.28,94200.0,36.7114,36.7114,36.4816,36.4816,94200.0
2009-11-30 11:30:00,41.27,41.38,41.15,41.17,65900.0,36.4728,36.57,36.3667,36.3844,65900.0
2009-11-30 12:00:00,41.19,41.33,41.18,41.23,43600.0,36.4021,36.5258,36.3933,36.4374,43600.0
2009-11-30 12:30:00,41.22,41.28,41.08,41.21,71500.0,36.4286,36.4816,36.3049,36.4198,71500.0
2009-11-30 13:00:00,41.21,41.28,41.1,41.15,64300.0,36.4198,36.4816,36.3226,36.3667,64300.0
2009-11-30 13:30:00,41.15,41.35,41.1,41.23,100600.0,36.3667,36.5435,36.3226,36.4374,100600.0
2009-11-30 14:00:00,41.23,41.43,41.19,41.39,91400.0,36.4374,36.6142,36.4021,36.5788,91400.0
2009-11-30 14:30:00,41.39,41.46,41.33,41.33,75800.0,36.5788,36.6407,36.5258,36.5258,75800.0
2009-11-30 15:00:00,41.35,41.49,41.27,41.4,104300.0,36.5435,36.6672,36.4728,36.5877,104300.0
2009-11-30 15:30:00,41.41,41.63,41.39,41.53,252900.0,36.5965,36.7909,36.5788,36.7026,252900.0
2009-12-01 09:30:00,41.72,42.2,41.72,42.03,201300.0,36.8705,37.2947,36.8705,37.1445,201300.0
2009-12-01 10:00:00,42.04,42.29,41.92,42.25,118200.0,37.1533,37.3742,37.0472,37.3389,118200.0
2009-12-01 10:30:00,42.25,42.25,42.09,42.1,118200.0,37.3389,37.3389,37.1975,37.2063,118200.0
2009-12-01 11:00:00,42.1,42.18,42.06,42.13,128900.0,37.2063,37.277,37.171,37.2328,128900.0
2009-12-01 11:30:00,42.13,42.44,42.13,42.41,53100.0,37.2328,37.5068,37.2328,37.4803,53100.0
2009-12-01 12:00:00,42.42,42.48,42.38,42.4,50500.0,37.4891,37.5421,37.4538,37.4714,50500.0
2009-12-01 12:30:00,42.4,42.45,42.32,42.34,60000.0,37.4714,37.5156,37.4007,37.4184,60000.0
2009-12-01 13:00:00,42.33,42.51,42.32,42.48,83600.0,37.4096,37.5687,37.4007,37.5421,83600.0
2009-12-01 13:30:00,42.48,42.53,42.46,42.52,43900.0,37.5421,37.5863,37.5245,37.5775,43900.0
2009-12-01 14:00:00,42.52,42.53,42.45,42.52,41300.0,37.5775,37.5863,37.5156,37.5775,41300.0
2009-12-01 14:30:00,42.51,42.53,42.34,42.39,61700.0,37.5687,37.5863,37.4184,37.4626,61700.0
2009-12-01 15:00:00,42.39,42.46,42.3,42.41,88200.0,37.4626,37.5245,37.3831,37.4803,88200.0
2009-12-01 15:30:00,42.4,42.54,42.27,42.46,272000.0,37.4714,37.5952,37.3566,37.5245,272000.0
2009-12-02 09:30:00,42.41,42.79,42.22,42.22,214400.0,37.4803,37.8161,37.3124,37.3124,214400.0
2009-12-02 10:00:00,42.2,42.62,42.15,42.5,151900.0,37.2947,37.6659,37.2505,37.5598,151900.0
2009-12-02 10:30:00,42.49,42.52,42.4,42.49,155900.0,37.551,37.5775,37.4714,37.551,155900.0
2009-12-02 11:00:00,42.49,42.55,42.34,42.48,114500.0,37.551,37.604,37.4184,37.5421,114500.0
2009-12-02 11:30:00,42.49,42.52,42.25,42.25,105500.0,37.551,37.5775,37.3389,37.3389,105500.0
2009-12-02 12:00:00,42.25,42.36,42.2,42.3,122200.0,37.3389,37.4361,37.2947,37.3831,122200.0
2009-12-02 12:30:00,42.31,42.41,42.28,42.4,95100.0,37.3919,37.4803,37.3654,37.4714,95100.0
2009-12-02 13:00:00,42.38,42.44,42.35,42.44,34600.0,37.4538,37.5068,37.4273,37.5068,34600.0
2009-12-02 13:30:00,42.42,42.45,42.38,42.45,52200.0,37.4891,37.5156,37.4538,37.5156,52200.0
2009-12-02 14:00:00,42.45,42.57,42.42,42.56,72800.0,37.5156,37.6217,37.4891,37.6128,72800.0
2009-12-02 14:30:00,42.54,42.6,42.52,42.56,50600.0,37.5952,37.6482,37.5775,37.6128,50600.0
2009-12-02 15:00:00,42.55,42.57,42.48,42.51,60000.0,37.604,37.6217,37.5421,37.5687,60000.0
2009-12-02 15:30:00,42.5,42.69,42.46,42.54,243500.0,37.5598,37.7277,37.5245,37.5952,243500.0
2009-12-03 09:30:00,42.77,42.81,42.33,42.33,194300.0,37.7984,37.8338,37.4096,37.4096,194300.0
2009-12-03 10:00:00,42.33,42.34,41.75,41.99,341600.0,37.4096,37.4184,36.897,37.1091,341600.0
2009-12-03 10:30:00,41.98,42.02,41.64,41.75,217800.0,37.1003,37.1356,36.7998,36.897,217800.0
2009-12-03 11:00:00,41.76,41.93,41.64,41.66,63600.0,36.9058,37.0561,36.7998,36.8175,63600.0
2009-12-03 11:30:00,41.65,41.67,41.35,41.36,164600.0,36.8086,36.8263,36.5435,36.5523,164600.0
2009-12-03 12:00:00,41.36,41.43,41.3,41.4,121500.0,36.5523,36.6142,36.4993,36.5877,121500.0
2009-12-03 12:30:00,41.4,41.42,41.31,41.37,90500.0,36.5877,36.6054,36.5081,36.5612,90500.0
2009-12-03 13:00:00,41.37,41.44,41.25,41.42,77000.0,36.5612,36.623,36.4551,36.6054,77000.0
2009-12-03 13:30:00,41.42,41.44,41.34,41.35,76500.0,36.6054,36.623,36.5347,36.5435,76500.0
2009-12-03 14:00:00,41.36,41.38,41.19,41.2,140300.0,36.5523,36.57,36.4021,36.4109,140300.0
2009-12-03 14:30:00,41.19,41.2,41.04,41.08,177300.0,36.4021,36.4109,36.2695,36.3049,177300.0
2009-12-03 15:00:00,41.09,41.1,40.95,40.96,161400.0,36.3137,36.3226,36.19,36.1988,161400.0
2009-12-03 15:30:00,40.97,40.99,40.47,40.51,732100.0,36.2077,36.2253,35.7658,35.8011,732100.0
2009-12-04 09:30:00,41.19,41.55,40.81,41.17,400900.0,36.4021,36.7202,36.0663,36.3844,400900.0
2009-12-04 10:00:00,41.17,41.42,40.91,41.39,422000.0,36.3844,36.6054,36.1546,36.5788,422000.0
2009-12-04 10:30:00,41.39,41.41,41.19,41.32,265300.0,36.5788,36.5965,36.4021,36.517,265300.0
2009-12-04 11:00:00,41.32,41.41,41.08,41.08,170600.0,36.517,36.5965,36.3049,36.3049,170600.0
2009-12-04 11:30:00,41.08,41.26,40.62,40.71,259300.0,36.3049,36.464,35.8984,35.9779,259300.0
2009-12-04 12:00:00,40.7,40.76,40.56,40.65,101800.0,35.9691,36.0221,35.8453,35.9249,101800.0
2009-12-04 12:30:00,40.65,40.8,40.63,40.7,87500.0,35.9249,36.0574,35.9072,35.9691,87500.0
2009-12-04 13:00:00,40.72,40.82,40.65,40.65,67900.0,35.9867,36.0751,35.9249,35.9249,67900.0
2009-12-04 13:30:00,40.65,40.77,40.45,40.46,90100.0,35.9249,36.0309,35.7481,35.7569,90100.0
2009-12-04 14:00:00,40.46,40.51,40.31,40.44,138400.0,35.7569,35.8011,35.6244,35.7393,138400.0
2009-12-04 14:30:00,40.43,40.65,40.41,40.58,131000.0,35.7304,35.9249,35.7128,35.863,131000.0
2009-12-04 15:00:00,40.58,40.64,40.45,40.49,228700.0,35.863,35.916,35.7481,35.7835,228700.0
2009-12-04 15:30:00,40.5,40.6,40.15,40.31,639300.0,35.7923,35.8807,35.483,35.6244,639300.0
2009-12-07 09:30:00,40.93,41.99,40.1,41.93,457700.0,36.1723,37.1091,35.4388,37.0561,457700.0
2009-12-07 10:00:00,41.93,41.97,41.63,41.67,194200.0,37.0561,37.0914,36.7909,36.8263,194200.0
2009-12-07 10:30:00,41.68,41.73,41.45,41.48,198800.0,36.8351,36.8793,36.6319,36.6584,198800.0
2009-12-07 11:00:00,41.46,41.47,41.02,41.3,260900.0,36.6407,36.6495,36.2519,36.4993,260900.0
2009-12-07 11:30:00,41.29,41.5,41.2,41.4,125100.0,36.4905,36.6761,36.4109,36.5877,125100.0
2009-12-07 12:00:00,41.4,41.43,41.21,41.35,57000.0,36.5877,36.6142,36.4198,36.5435,57000.0
2009-12-07 12:30:00,41.36,41.48,41.28,41.33,122500.0,36.5523,36.6584,36.4816,36.5258,122500.0
2009-12-07 13:00:00,41.33,41.33,41.15,41.2,107500.0,36.5258,36.5258,36.3667,36.4109,107500.0
2009-12-07 13:30:00,41.19,41.22,41.0,41.07,115100.0,36.4021,36.4286,36.2342,36.296,115100.0
2009-12-07 14:00:00,41.06,41.1,40.89,40.92,98300.0,36.2872,36.3226,36.137,36.1635,98300.0
2009-12-07 14:30:00,40.92,40.94,40.77,40.88,148700.0,36.1635,36.1812,36.0309,36.1281,148700.0
2009-12-07 15:00:00,40.89,40.89,40.68,40.74,222800.0,36.137,36.137,35.9514,36.0044,222800.0
2009-12-07 15:30:00,40.74,40.83,40.58,40.65,455700.0,36.0044,36.0839,35.863,35.9249,455700.0
2009-12-08 09:30:00,41.06,41.06,40.34,40.51,368500.0,36.2872,36.2872,35.6509,35.8011,368500.0
2009-12-08 10:00:00,40.51,41.44,40.5,41.4,294900.0,35.8011,36.623,35.7923,36.5877,294900.0
2009-12-08 10:30:00,41.4,41.57,40.84,40.93,297700.0,36.5877,36.7379,36.0928,36.1723,297700.0
2009-12-08 11:00:00,40.94,41.16,40.92,41.06,222400.0,36.1812,36.3756,36.1635,36.2872,222400.0
2009-12-08 11:30:00,41.06,41.06,40.86,40.89,222500.0,36.2872,36.2872,36.1105,36.137,222500.0
2009-12-08 12:00:00,40.89,40.95,40.78,40.85,99300.0,36.137,36.19,36.0398,36.1016,99300.0
2009-12-08 12:30:00,40.88,40.96,40.82,40.89,94300.0,36.1281,36.1988,36.0751,36.137,94300.0
2009-12-08 13:00:00,40.87,40.9,40.6,40.76,79100.0,36.1193,36.1458,35.8807,36.0221,79100.0
2009-12-08 13:30:00,40.75,40.95,40.73,40.91,63500.0,36.0132,36.19,35.9956,36.1546,63500.0
2009-12-08 14:00:00,40.9,40.91,40.69,40.82,93100.0,36.1458,36.1546,35.9602,36.0751,93100.0
2009-12-08 14:30:00,40.83,40.84,40.61,40.65,117300.0,36.0839,36.0928,35.8895,35.9249,117300.0
2009-12-08 15:00:00,40.67,40.78,40.66,40.74,126100.0,35.9425,36.0398,35.9337,36.0044,126100.0
2009-12-08 15:30:00,40.74,40.9,40.45,40.53,474300.0,36.0044,36.1458,35.7481,35.8188,474300.0
2009-12-09 09:30:00,40.95,41.73,40.64,41.0,417400.0,36.19,36.8793,35.916,36.2342,417400.0
2009-12-09 10:00:00,40.99,41.0,40.68,40.88,157400.0,36.2253,36.2342,35.9514,36.1281,157400.0
2009-12-09 10:30:00,40.87,40.93,40.66,40.84,347800.0,36.1193,36.1723,35.9337,36.0928,347800.0
2009-12-09 11:00:00,40.85,41.18,40.85,41.07,164100.0,36.1016,36.3933,36.1016,36.296,164100.0
2009-12-09 11:30:00,41.07,41.08,40.85,41.01,125300.0,36.296,36.3049,36.1016,36.243,125300.0
2009-12-09 12:00:00,41.01,41.01,40.72,40.8,111400.0,36.243,36.243,35.9867,36.0574,111400.0
2009-12-09 12:30:00,40.8,40.81,40.47,40.55,195800.0,36.0574,36.0663,35.7658,35.8365,195800.0
2009-12-09 13:00:00,40.55,40.92,40.45,40.89,159600.0,35.8365,36.1635,35.7481,36.137,159600.0
2009-12-09 13:30:00,40.89,40.98,40.74,40.81,134100.0,36.137,36.2165,36.0044,36.0663,134100.0
2009-12-09 14:00:00,40.81,40.89,40.61,40.63,154900.0,36.0663,36.137,35.8895,35.9072,154900.0
2009-12-09 14:30:00,40.63,40.85,40.62,40.84,210300.0,35.9072,36.1016,35.8984,36.0928,210300.0
2009-12-09 15:00:00,40.84,41.0,40.84,40.87,252400.0,36.0928,36.2342,36.0928,36.1193,252400.0
2009-12-09 15:30:00,40.88,40.93,40.74,40.85,410300.0,36.1281,36.1723,36.0044,36.1016,410300.0
2009-12-10 09:30:00,41.04,42.26,40.95,42.15,313400.0,36.2695,37.3477,36.19,37.2505,313400.0
2009-12-10 10:00:00,42.19,42.21,41.82,41.92,222200.0,37.2859,37.3035,36.9589,37.0472,222200.0
2009-12-10 10:30:00,41.91,42.0,41.81,41.88,237900.0,37.0384,37.1179,36.95,37.0119,237900.0
2009-12-10 11:00:00,41.88,41.98,41.75,41.9,134700.0,37.0119,37.1003,36.897,37.0296,134700.0
2009-12-10 11:30:00,41.92,42.0,41.91,41.94,135300.0,37.0472,37.1179,37.0384,37.0649,135300.0
2009-12-10 12:00:00,41.94,42.0,41.87,41.9,120300.0,37.0649,37.1179,37.0031,37.0296,120300.0
2009-12-10 12:30:00,41.9,42.0,41.84,41.94,145200.0,37.0296,37.1179,36.9765,37.0649,145200.0
2009-12-10 13:00:00,41.94,41.95,41.86,41.92,149400.0,37.0649,37.0738,36.9942,37.0472,149400.0
2009-12-10 13:30:00,41.92,42.0,41.89,41.99,152900.0,37.0472,37.1179,37.0207,37.1091,152900.0
2009-12-10 14:00:00,41.99,42.08,41.94,42.08,382200.0,37.1091,37.1886,37.0649,37.1886,382200.0
2009-12-10 14:30:00,42.08,42.2,42.03,42.12,306900.0,37.1886,37.2947,37.1445,37.224,306900.0
2009-12-10 15:00:00,42.14,42.18,41.88,42.17,591800.0,37.2417,37.277,37.0119,37.2682,591800.0
2009-12-10 15:30:00,42.16,42.24,42.0,42.04,881500.0,37.2593,37.33,37.1179,37.1533,881500.0
2009-12-11 09:30:00,42.09,42.6,42.09,42.32,247400.0,37.1975,37.6482,37.1975,37.4007,247400.0
2009-12-11 10:00:00,42.31,42.36,42.06,42.18,216300.0,37.3919,37.4361,37.171,37.277,216300.0
2009-12-11 10:30:00,42.15,42.45,42.12,42.25,236600.0,37.2505,37.5156,37.224,37.3389,236600.0
2009-12-11 11:00:00,42.26,42.44,42.03,42.16,210800.0,37.3477,37.5068,37.1445,37.2593,210800.0
2009-12-11 11:30:00,42.15,42.18,41.95,42.08,197800.0,37.2505,37.277,37.0738,37.1886,197800.0
2009-12-11 12:00:00,42.08,42.18,41.98,42.01,104700.0,37.1886,37.277,37.1003,37.1268,104700.0
2009-12-11 12:30:00,42.01,42.03,41.8,41.98,152000.0,37.1268,37.1445,36.9412,37.1003,152000.0
2009-12-11 13:00:00,41.98,41.99,41.83,41.85,109800.0,37.1003,37.1091,36.9677,36.9854,109800.0
2009-12-11 13:30:00,41.85,41.9,41.7,41.72,116800.0,36.9854,37.0296,36.8528,36.8705,116800.0
2009-12-11 14:00:00,41.71,41.93,41.7,41.86,122800.0,36.8616,37.0561,36.8528,36.9942,122800.0
2009-12-11 14:30:00,41.85,41.99,41.82,41.88,126600.0,36.9854,37.1091,36.9589,37.0119,126600.0
2009-12-11 15:00:00,41.86,41.93,41.77,41.91,185600.0,36.9942,37.0561,36.9147,37.0384,185600.0
2009-12-11 15:30:00,41.92,41.98,41.68,41.83,346800.0,37.0472,37.1003,36.8351,36.9677,346800.0
2009-12-14 09:30:00,42.1,42.8,42.1,42.57,280700.0,37.2063,37.8249,37.2063,37.6217,280700.0
2009-12-14 10:00:00,42.57,42.75,42.21,42.36,383500.0,37.6217,37.7808,37.3035,37.4361,383500.0
2009-12-14 10:30:00,42.37,42.58,42.37,42.51,146900.0,37.4449,37.6305,37.4449,37.5687,146900.0
2009-12-14 11:00:00,42.51,42.57,42.4,42.41,115100.0,37.5687,37.6217,37.4714,37.4803,115100.0
2009-12-14 11:30:00,42.41,42.41,42.19,42.37,193200.0,37.4803,37.4803,37.2859,37.4449,193200.0
2009-12-14 12:00:00,42.37,42.41,42.29,42.3,60300.0,37.4449,37.4803,37.3742,37.3831,60300.0
2009-12-14 12:30:00,42.3,42.34,42.18,42.22,87400.0,37.3831,37.4184,37.277,37.3124,87400.0
2009-12-14 13:00:00,42.21,42.34,42.2,42.32,111700.0,37.3035,37.4184,37.2947,37.4007,111700.0
2009-12-14 13:30:00,42.31,42.36,42.3,42.31,127800.0,37.3919,37.4361,37.3831,37.3919,127800.0
2009-12-14 14:00:00,42.31,42.35,42.3,42.33,189700.0,37.3919,37.4273,37.3831,37.4096,189700.0
2009-12-14 14:30:00,42.33,42.39,42.26,42.39,195400.0,37.4096,37.4626,37.3477,37.4626,195400.0
2009-12-14 15:00:00,42.39,42.5,42.36,42.41,173200.0,37.4626,37.5598,37.4361,37.4803,173200.0
2009-12-14 15:30:00,42.4,42.49,42.38,42.45,295900.0,37.4714,37.551,37.4538,37.5156,295900.0
2009-12-15 09:30:00,42.09,43.0,41.96,42.92,273700.0,37.1975,38.0017,37.0826,37.931,273700.0
2009-12-15 10:00:00,42.92,42.95,42.79,42.87,269100.0,37.931,37.9575,37.8161,37.8868,269100.0
2009-12-15 10:30:00,42.85,43.28,42.79,43.28,266300.0,37.8691,38.2492,37.8161,38.2492,266300.0
2009-12-15 11:00:00,43.28,43.47,43.27,43.39,309700.0,38.2492,38.4171,38.2403,38.3464,309700.0
2009-12-15 11:30:00,43.39,43.55,43.33,43.52,107200.0,38.3464,38.4878,38.2933,38.4613,107200.0
2009-12-15 12:00:00,43.53,43.53,43.45,43.49,90900.0,38.4701,38.4701,38.3994,38.4347,90900.0
2009-12-15 12:30:00,43.48,43.5,43.41,43.45,84300.0,38.4259,38.4436,38.364,38.3994,84300.0
2009-12-15 13:00:00,43.45,43.53,43.17,43.17,194500.0,38.3994,38.4701,38.1519,38.1519,194500.0
2009-12-15 13:30:00,43.18,43.2,42.95,42.96,227400.0,38.1608,38.1785,37.9575,37.9664,227400.0
2009-12-15 14:00:00,42.95,43.1,42.9,43.1,169800.0,37.9575,38.0901,37.9133,38.0901,169800.0
2009-12-15 14:30:00,43.1,43.26,43.08,43.24,234400.0,38.0901,38.2315,38.0724,38.2138,234400.0
2009-12-15 15:00:00,43.24,43.36,43.19,43.21,371400.0,38.2138,38.3199,38.1696,38.1873,371400.0
2009-12-15 15:30:00,43.21,43.21,43.01,43.2,516500.0,38.1873,38.1873,38.0105,38.1785,516500.0
2009-12-16 09:30:00,43.46,44.23,43.29,43.99,372400.0,38.4082,39.0887,38.258,38.8766,372400.0
2009-12-16 10:00:00,43.99,44.4,43.99,44.28,333700.0,38.8766,39.239,38.8766,39.1329,333700.0
2009-12-16 10:30:00,44.29,44.34,44.11,44.23,257100.0,39.1418,39.1859,38.9827,39.0887,257100.0
2009-12-16 11:00:00,44.23,44.48,44.16,44.47,230200.0,39.0887,39.3097,39.0269,39.3008,230200.0
2009-12-16 11:30:00,44.47,44.57,44.18,44.18,224000.0,39.3008,39.3892,39.0445,39.0445,224000.0
2009-12-16 12:00:00,44.18,44.4,44.18,44.36,132900.0,39.0445,39.239,39.0445,39.2036,132900.0
2009-12-16 12:30:00,44.36,44.41,44.23,44.23,98900.0,39.2036,39.2478,39.0887,39.0887,98900.0
2009-12-16 13:00:00,44.23,44.28,44.2,44.24,143700.0,39.0887,39.1329,39.0622,39.0976,143700.0
2009-12-16 13:30:00,44.24,44.29,44.03,44.08,454400.0,39.0976,39.1418,38.912,38.9562,454400.0
2009-12-16 14:00:00,44.08,44.21,44.03,44.12,183900.0,38.9562,39.0711,38.912,38.9915,183900.0
2009-12-16 14:30:00,44.12,44.26,44.03,44.21,170300.0,38.9915,39.1152,38.912,39.0711,170300.0
2009-12-16 15:00:00,44.2,44.2,43.76,43.78,464500.0,39.0622,39.0622,38.6734,38.691,464500.0
2009-12-16 15:30:00,43.79,44.01,43.73,43.87,509000.0,38.6999,38.8943,38.6468,38.7706,509000.0
2009-12-17 09:30:00,44.09,44.09,43.5,43.58,405200.0,38.965,38.965,38.4436,38.5143,405200.0
2009-12-17 10:00:00,43.57,43.7,43.39,43.44,263100.0,38.5054,38.6203,38.3464,38.3906,263100.0
2009-12-17 10:30:00,43.45,43.52,43.38,43.47,90600.0,38.3994,38.4613,38.3375,38.4171,90600.0
2009-12-17 11:00:00,43.47,43.52,43.34,43.34,115300.0,38.4171,38.4613,38.3022,38.3022,115300.0
2009-12-17 11:30:00,43.35,43.38,43.01,43.09,106700.0,38.311,38.3375,38.0105,38.0812,106700.0
2009-12-17 12:00:00,43.12,43.17,43.04,43.06,84900.0,38.1078,38.1519,38.0371,38.0547,84900.0
2009-12-17 12:30:00,43.05,43.07,42.65,42.7,129400.0,38.0459,38.0636,37.6924,37.7366,129400.0
2009-12-17 13:00:00,42.71,43.1,42.71,43.1,53300.0,37.7454,38.0901,37.7454,38.0901,53300.0
2009-12-17 13:30:00,43.09,43.24,43.04,43.21,78500.0,38.0812,38.2138,38.0371,38.1873,78500.0
2009-12-17 14:00:00,43.21,43.56,43.1,43.47,96900.0,38.1873,38.4966,38.0901,38.4171,96900.0
2009-12-17 14:30:00,43.47,43.52,43.37,43.47,45400.0,38.4171,38.4613,38.3287,38.4171,45400.0
2009-12-17 15:00:00,43.46,43.51,43.28,43.29,104000.0,38.4082,38.4524,38.2492,38.258,104000.0
2009-12-17 15:30:00,43.29,43.94,43.29,43.42,316200.0,38.258,38.8324,38.258,38.3729,316200.0
2009-12-18 09:30:00,43.89,43.89,43.02,43.43,550800.0,38.7882,38.7882,38.0194,38.3817,550800.0
2009-12-18 10:00:00,43.44,43.87,43.37,43.69,179800.0,38.3906,38.7706,38.3287,38.6115,179800.0
2009-12-18 10:30:00,43.68,43.69,43.14,43.25,146400.0,38.6027,38.6115,38.1254,38.2226,146400.0
2009-12-18 11:00:00,43.25,43.48,43.1,43.37,83000.0,38.2226,38.4259,38.0901,38.3287,83000.0
2009-12-18 11:30:00,43.37,43.51,43.29,43.34,67600.0,38.3287,38.4524,38.258,38.3022,67600.0
2009-12-18 12:00:00,43.35,43.49,43.28,43.49,85400.0,38.311,38.4347,38.2492,38.4347,85400.0
2009-12-18 12:30:00,43.49,43.61,43.32,43.58,137500.0,38.4347,38.5408,38.2845,38.5143,137500.0
2009-12-18 13:00:00,43.6,43.73,43.54,43.58,116800.0,38.532,38.6468,38.4789,38.5143,116800.0
2009-12-18 13:30:00,43.58,43.61,43.52,43.53,51300.0,38.5143,38.5408,38.4613,38.4701,51300.0
2009-12-18 14:00:00,43.53,43.55,43.43,43.54,81600.0,38.4701,38.4878,38.3817,38.4789,81600.0
2009-12-18 14:30:00,43.54,43.63,43.5,43.56,59700.0,38.4789,38.5585,38.4436,38.4966,59700.0
2009-12-18 15:00:00,43.55,43.58,43.43,43.44,129600.0,38.4878,38.5143,38.3817,38.3906,129600.0
2009-12-18 15:30:00,43.44,43.59,43.36,43.58,591900.0,38.3906,38.5231,38.3199,38.5143,591900.0
2009-12-21 09:30:00,44.21,45.89,44.16,44.89,491800.0,39.0711,40.5558,39.0269,39.672,491800.0
2009-12-21 10:00:00,44.91,45.45,44.88,45.28,677500.0,39.6897,40.1669,39.6632,40.0167,677500.0
2009-12-21 10:30:00,45.28,45.32,45.11,45.26,215200.0,40.0167,40.052,39.8664,39.999,215200.0
2009-12-21 11:00:00,45.27,45.56,45.26,45.39,233300.0,40.0078,40.2641,39.999,40.1139,233300.0
2009-12-21 11:30:00,45.4,45.48,44.97,45.0,286200.0,40.1227,40.1934,39.7427,39.7692,286200.0
2009-12-21 12:00:00,45.0,45.13,44.85,44.85,121000.0,39.7692,39.8841,39.6367,39.6367,121000.0
2009-12-21 12:30:00,44.85,44.92,44.64,44.89,163700.0,39.6367,39.6985,39.4511,39.672,163700.0
2009-12-21 13:00:00,44.87,45.01,44.78,44.98,119100.0,39.6543,39.7781,39.5748,39.7515,119100.0
2009-12-21 13:30:00,44.98,45.08,44.98,45.02,140900.0,39.7515,39.8399,39.7515,39.7869,140900.0
2009-12-21 14:00:00,45.02,45.05,44.98,45.02,88100.0,39.7869,39.8134,39.7515,39.7869,88100.0
2009-12-21 14:30:00,45.01,45.13,45.0,45.04,104100.0,39.7781,39.8841,39.7692,39.8046,104100.0
2009-12-21 15:00:00,45.03,45.18,45.0,45.18,109700.0,39.7957,39.9283,39.7692,39.9283,109700.0
2009-12-21 15:30:00,45.18,45.21,45.0,45.09,260900.0,39.9283,39.9548,39.7692,39.8488,260900.0
2009-12-22 09:30:00,45.69,45.69,45.12,45.45,256800.0,40.379,40.379,39.8753,40.1669,256800.0
2009-12-22 10:00:00,45.44,45.68,45.42,45.57,235100.0,40.1581,40.3702,40.1404,40.273,235100.0
2009-12-22 10:30:00,45.56,45.59,45.43,45.44,145600.0,40.2641,40.2906,40.1492,40.1581,145600.0
2009-12-22 11:00:00,45.44,45.49,45.33,45.43,146300.0,40.1581,40.2023,40.0609,40.1492,146300.0
2009-12-22 11:30:00,45.43,45.43,45.21,45.28,107300.0,40.1492,40.1492,39.9548,40.0167,107300.0
2009-12-22 12:00:00,45.27,45.42,45.21,45.37,124200.0,40.0078,40.1404,39.9548,40.0962,124200.0
2009-12-22 12:30:00,45.36,45.41,45.24,45.29,74000.0,40.0874,40.1316,39.9813,40.0255,74000.0
2009-12-22 13:00:00,45.3,45.5,45.26,45.45,130200.0,40.0343,40.2111,39.999,40.1669,130200.0
2009-12-22 13:30:00,45.45,45.57,45.32,45.56,139500.0,40.1669,40.273,40.052,40.2641,139500.0
2009-12-22 14:00:00,45.56,45.6,45.38,45.6,142100.0,40.2641,40.2995,40.1051,40.2995,142100.0
2009-12-22 14:30:00,45.59,45.59,45.22,45.27,136000.0,40.2906,40.2906,39.9636,40.0078,136000.0
2009-12-22 15:00:00,45.26,45.34,45.18,45.19,191700.0,39.999,40.0697,39.9283,39.9371,191700.0
2009-12-22 15:30:00,45.2,45.34,45.13,45.29,299600.0,39.946,40.0697,39.8841,40.0255,299600.0
2009-12-23 09:30:00,45.28,46.2,45.21,45.96,320300.0,40.0167,40.8297,39.9548,40.6176,320300.0
2009-12-23 10:00:00,45.95,45.96,45.61,45.62,247500.0,40.6088,40.6176,40.3083,40.3172,247500.0
2009-12-23 10:30:00,45.64,46.01,45.6,45.84,195600.0,40.3348,40.6618,40.2995,40.5116,195600.0
2009-12-23 11:00:00,45.84,45.98,45.68,45.92,201600.0,40.5116,40.6353,40.3702,40.5823,201600.0
2009-12-23 11:30:00,45.91,46.0,45.78,45.78,79100.0,40.5734,40.653,40.4586,40.4586,79100.0
2009-12-23 12:00:00,45.79,45.8,45.7,45.75,135600.0,40.4674,40.4762,40.3879,40.432,135600.0
2009-12-23 12:30:00,45.76,45.78,45.61,45.65,86400.0,40.4409,40.4586,40.3083,40.3437,86400.0
2009-12-23 13:00:00,45.65,45.81,45.65,45.75,75400.0,40.3437,40.4851,40.3437,40.432,75400.0
2009-12-23 13:30:00,45.75,45.84,45.7,45.79,144100.0,40.432,40.5116,40.3879,40.4674,144100.0
2009-12-23 14:00:00,45.79,45.85,45.65,45.78,140800.0,40.4674,40.5204,40.3437,40.4586,140800.0
2009-12-23 14:30:00,45.78,45.83,45.77,45.77,79700.0,40.4586,40.5027,40.4497,40.4497,79700.0
2009-12-23 15:00:00,45.77,45.8,45.75,45.79,113500.0,40.4497,40.4762,40.432,40.4674,113500.0
2009-12-23 15:30:00,45.8,45.83,45.75,45.76,263400.0,40.4762,40.5027,40.432,40.4409,263400.0
2009-12-24 09:30:00,45.87,45.87,45.51,45.55,167200.0,40.5381,40.5381,40.2199,40.2553,167200.0
2009-12-24 10:00:00,45.54,45.75,45.51,45.59,291700.0,40.2465,40.432,40.2199,40.2906,291700.0
2009-12-24 10:30:00,45.59,45.6,45.16,45.33,241300.0,40.2906,40.2995,39.9106,40.0609,241300.0
2009-12-24 11:00:00,45.32,45.52,45.31,45.37,114600.0,40.052,40.2288,40.0432,40.0962,114600.0
2009-12-24 11:30:00,45.37,45.46,45.32,45.38,87600.0,40.0962,40.1758,40.052,40.1051,87600.0
2009-12-24 12:00:00,45.38,45.46,45.33,45.42,110400.0,40.1051,40.1758,40.0609,40.1404,110400.0
2009-12-24 12:30:00,45.43,45.51,45.32,45.47,185100.0,40.1492,40.2199,40.052,40.1846,185100.0
2009-12-28 09:30:00,45.31,45.67,45.13,45.13,117200.0,40.0432,40.3613,39.8841,39.8841,117200.0
2009-12-28 10:00:00,45.14,45.32,45.13,45.3,110500.0,39.8929,40.052,39.8841,40.0343,110500.0
2009-12-28 10:30:00,45.29,45.3,45.15,45.27,60000.0,40.0255,40.0343,39.9018,40.0078,60000.0
2009-12-28 11:00:00,45.28,45.38,45.25,45.32,77400.0,40.0167,40.1051,39.9902,40.052,77400.0
2009-12-28 11:30:00,45.32,45.32,45.21,45.28,127300.0,40.052,40.052,39.9548,40.0167,127300.0
2009-12-28 12:00:00,45.28,45.46,45.25,45.45,104800.0,40.0167,40.1758,39.9902,40.1669,104800.0
2009-12-28 12:30:00,45.45,45.6,45.37,45.54,156300.0,40.1669,40.2995,40.0962,40.2465,156300.0
2009-12-28 13:00:00,45.53,45.53,45.38,45.41,51000.0,40.2376,40.2376,40.1051,40.1316,51000.0
2009-12-28 13:30:00,45.4,45.41,45.29,45.31,43500.0,40.1227,40.1316,40.0255,40.0432,43500.0
2009-12-28 14:00:00,45.31,45.41,45.23,45.38,91700.0,40.0432,40.1316,39.9725,40.1051,91700.0
2009-12-28 14:30:00,45.38,45.41,45.35,45.36,51600.0,40.1051,40.1316,40.0785,40.0874,51600.0
2009-12-28 15:00:00,45.36,45.41,45.35,45.39,71400.0,40.0874,40.1316,40.0785,40.1139,71400.0
2009-12-28 15:30:00,45.4,45.47,45.37,45.43,277000.0,40.1227,40.1846,40.0962,40.1492,277000.0
2009-12-29 09:30:00,45.38,45.59,45.32,45.49,218000.0,40.1051,40.2906,40.052,40.2023,218000.0
2009-12-29 10:00:00,45.5,45.5,45.35,45.4,120400.0,40.2111,40.2111,40.0785,40.1227,120400.0
2009-12-29 10:30:00,45.41,45.41,45.17,45.17,43700.0,40.1316,40.1316,39.9195,39.9195,43700.0
2009-12-29 11:00:00,45.19,45.25,45.08,45.08,56000.0,39.9371,39.9902,39.8399,39.8399,56000.0
2009-12-29 11:30:00,45.09,45.09,44.77,44.79,76500.0,39.8488,39.8488,39.566,39.5836,76500.0
2009-12-29 12:00:00,44.81,44.92,44.7,44.79,130000.0,39.6013,39.6985,39.5041,39.5836,130000.0
2009-12-29 12:30:00,44.79,44.93,44.78,44.92,66800.0,39.5836,39.7074,39.5748,39.6985,66800.0
2009-12-29 13:00:00,44.91,45.08,44.9,45.08,37200.0,39.6897,39.8399,39.6808,39.8399,37200.0
2009-12-29 13:30:00,45.07,45.09,45.01,45.08,40200.0,39.8311,39.8488,39.7781,39.8399,40200.0
2009-12-29 14:00:00,45.08,45.1,44.92,44.94,48900.0,39.8399,39.8576,39.6985,39.7162,48900.0
2009-12-29 14:30:00,44.94,44.96,44.86,44.89,61600.0,39.7162,39.7339,39.6455,39.672,61600.0
2009-12-29 15:00:00,44.89,45.1,44.89,45.09,74000.0,39.672,39.8576,39.672,39.8488,74000.0
2009-12-29 15:30:00,45.09,45.1,44.82,44.9,219400.0,39.8488,39.8576,39.6101,39.6808,219400.0
2009-12-30 09:30:00,44.75,44.77,44.38,44.48,114700.0,39.5483,39.566,39.2213,39.3097,114700.0
2009-12-30 10:00:00,44.48,44.54,44.34,44.45,146100.0,39.3097,39.3627,39.1859,39.2832,146100.0
2009-12-30 10:30:00,44.47,44.48,44.31,44.37,65100.0,39.3008,39.3097,39.1594,39.2125,65100.0
2009-12-30 11:00:00,44.38,44.44,44.32,44.37,63800.0,39.2213,39.2743,39.1683,39.2125,63800.0
2009-12-30 11:30:00,44.35,44.39,44.14,44.22,97100.0,39.1948,39.2301,39.0092,39.0799,97100.0
2009-12-30 12:00:00,44.24,44.34,44.17,44.29,92800.0,39.0976,39.1859,39.0357,39.1418,92800.0
2009-12-30 12:30:00,44.28,44.28,44.15,44.2,38800.0,39.1329,39.1329,39.018,39.0622,38800.0
2009-12-30 13:00:00,44.21,44.3,44.09,44.23,44900.0,39.0711,39.1506,38.965,39.0887,44900.0
2009-12-30 13:30:00,44.23,44.33,44.23,44.29,29900.0,39.0887,39.1771,39.0887,39.1418,29900.0
2009-12-30 14:00:00,44.29,44.29,44.17,44.24,54500.0,39.1418,39.1418,39.0357,39.0976,54500.0
2009-12-30 14:30:00,44.24,44.3,44.11,44.21,96300.0,39.0976,39.1506,38.9827,39.0711,96300.0
2009-12-30 15:00:00,44.21,44.38,44.21,44.37,62100.0,39.0711,39.2213,39.0711,39.2125,62100.0
2009-12-30 15:30:00,44.37,44.45,44.26,44.35,167000.0,39.2125,39.2832,39.1152,39.1948,167000.0
2009-12-31 09:30:00,44.49,44.58,44.17,44.41,67600.0,39.3185,39.398,39.0357,39.2478,67600.0
2009-12-31 10:00:00,44.42,44.51,44.36,44.48,102700.0,39.2566,39.3362,39.2036,39.3097,102700.0
2009-12-31 10:30:00,44.49,44.49,44.43,44.47,19000.0,39.3185,39.3185,39.2655,39.3008,19000.0
2009-12-31 11:00:00,44.46,44.47,44.25,44.26,32900.0,39.292,39.3008,39.1064,39.1152,32900.0
2009-12-31 11:30:00,44.26,44.32,44.22,44.28,23000.0,39.1152,39.1683,39.0799,39.1329,23000.0
2009-12-31 12:00:00,44.28,44.3,44.21,44.21,20500.0,39.1329,39.1506,39.0711,39.0711,20500.0
2009-12-31 12:30:00,44.2,44.24,44.18,44.19,21500.0,39.0622,39.0976,39.0445,39.0534,21500.0
2009-12-31 13:00:00,44.19,44.2,44.07,44.13,30500.0,39.0534,39.0622,38.9473,39.0004,30500.0
2009-12-31 13:30:00,44.12,44.18,44.12,44.18,23000.0,38.9915,39.0445,38.9915,39.0445,23000.0
2009-12-31 14:00:00,44.19,44.23,44.13,44.22,44400.0,39.0534,39.0887,39.0004,39.0799,44400.0
2009-12-31 14:30:00,44.21,44.28,44.2,44.2,43600.0,39.0711,39.1329,39.0622,39.0622,43600.0
2009-12-31 15:00:00,44.21,44.26,44.15,44.26,59500.0,39.0711,39.1152,39.018,39.1152,59500.0
2009-12-31 15:30:00,44.26,44.26,43.78,43.83,245600.0,39.1152,39.1152,38.691,38.7352,245600.0
2010-01-04 09:30:00,44.43,44.98,44.43,44.87,222200.0,39.2655,39.7515,39.2655,39.6543,222200.0
2010-01-04 10:00:00,44.88,45.0,44.8,45.0,95200.0,39.6632,39.7692,39.5925,39.7692,95200.0
2010-01-04 10:30:00,44.99,45.17,44.99,45.08,184400.0,39.7604,39.9195,39.7604,39.8399,184400.0
2010-01-04 11:00:00,45.08,45.17,45.02,45.1,173700.0,39.8399,39.9195,39.7869,39.8576,173700.0
2010-01-04 11:30:00,45.08,45.15,45.03,45.04,132100.0,39.8399,39.9018,39.7957,39.8046,132100.0
2010-01-04 12:00:00,45.04,45.15,45.03,45.13,63900.0,39.8046,39.9018,39.7957,39.8841,63900.0
2010-01-04 12:30:00,45.13,45.31,45.12,45.27,72300.0,39.8841,40.0432,39.8753,40.0078,72300.0
2010-01-04 13:00:00,45.29,45.34,45.28,45.33,82600.0,40.0255,40.0697,40.0167,40.0609,82600.0
2010-01-04 13:30:00,45.34,45.4,45.3,45.4,88800.0,40.0697,40.1227,40.0343,40.1227,88800.0
2010-01-04 14:00:00,45.4,45.56,45.38,45.55,98100.0,40.1227,40.2641,40.1051,40.2553,98100.0
2010-01-04 14:30:00,45.55,45.59,45.49,45.58,186100.0,40.2553,40.2906,40.2023,40.2818,186100.0
2010-01-04 15:00:00,45.58,45.69,45.51,45.68,162500.0,40.2818,40.379,40.2199,40.3702,162500.0
2010-01-04 15:30:00,45.68,45.77,45.61,45.68,342000.0,40.3702,40.4497,40.3083,40.3702,342000.0
2010-01-05 09:30:00,45.79,46.14,45.48,45.48,138800.0,40.4674,40.7767,40.1934,40.1934,138800.0
2010-01-05 10:00:00,45.45,45.83,45.45,45.82,95100.0,40.1669,40.5027,40.1669,40.4939,95100.0
2010-01-05 10:30:00,45.83,46.01,45.82,45.89,138800.0,40.5027,40.6618,40.4939,40.5558,138800.0
2010-01-05 11:00:00,45.88,46.16,45.81,46.03,138400.0,40.5469,40.7944,40.4851,40.6795,138400.0
2010-01-05 11:30:00,46.03,46.03,45.75,45.77,79800.0,40.6795,40.6795,40.432,40.4497,79800.0
2010-01-05 12:00:00,45.77,45.85,45.76,45.77,84000.0,40.4497,40.5204,40.4409,40.4497,84000.0
2010-01-05 12:30:00,45.77,45.82,45.71,45.79,77200.0,40.4497,40.4939,40.3967,40.4674,77200.0
2010-01-05 13:00:00,45.78,45.8,45.52,45.54,59000.0,40.4586,40.4762,40.2288,40.2465,59000.0
2010-01-05 13:30:00,45.54,45.54,45.27,45.39,83900.0,40.2465,40.2465,40.0078,40.1139,83900.0
2010-01-05 14:00:00,45.39,45.54,45.39,45.54,136500.0,40.1139,40.2465,40.1139,40.2465,136500.0
2010-01-05 14:30:00,45.54,45.68,45.54,45.66,124900.0,40.2465,40.3702,40.2465,40.3525,124900.0
2010-01-05 15:00:00,45.66,45.91,45.63,45.65,222600.0,40.3525,40.5734,40.326,40.3437,222600.0
2010-01-05 15:30:00,45.66,45.67,45.53,45.67,349300.0,40.3525,40.3613,40.2376,40.3613,349300.0
2010-01-06 09:30:00,45.66,45.77,45.35,45.6,138600.0,40.3525,40.4497,40.0785,40.2995,138600.0
2010-01-06 10:00:00,45.61,45.85,45.54,45.78,133800.0,40.3083,40.5204,40.2465,40.4586,133800.0
2010-01-06 10:30:00,45.77,45.86,45.69,45.79,94700.0,40.4497,40.5293,40.379,40.4674,94700.0
2010-01-06 11:00:00,45.79,46.0,45.75,46.0,102300.0,40.4674,40.653,40.432,40.653,102300.0
2010-01-06 11:30:00,46.01,46.34,45.99,46.2,175800.0,40.6618,40.9535,40.6441,40.8297,175800.0
2010-01-06 12:00:00,46.21,46.21,45.77,45.77,77400.0,40.8386,40.8386,40.4497,40.4497,77400.0
2010-01-06 12:30:00,45.76,46.06,45.76,45.98,84200.0,40.4409,40.706,40.4409,40.6353,84200.0
2010-01-06 13:00:00,45.98,46.01,45.85,45.92,49700.0,40.6353,40.6618,40.5204,40.5823,49700.0
2010-01-06 13:30:00,45.92,45.99,45.81,45.86,86700.0,40.5823,40.6441,40.4851,40.5293,86700.0
2010-01-06 14:00:00,45.88,46.01,45.88,45.99,95100.0,40.5469,40.6618,40.5469,40.6441,95100.0
2010-01-06 14:30:00,45.99,46.1,45.95,46.08,92300.0,40.6441,40.7414,40.6088,40.7237,92300.0
2010-01-06 15:00:00,46.08,46.13,45.98,46.03,158900.0,40.7237,40.7679,40.6353,40.6795,158900.0
2010-01-06 15:30:00,46.03,46.03,45.9,45.99,296700.0,40.6795,40.6795,40.5646,40.6441,296700.0
2010-01-07 09:30:00,46.36,47.23,46.25,46.96,417800.0,40.9711,41.74,40.8739,41.5014,417800.0
2010-01-07 10:00:00,46.95,47.22,46.79,47.11,270700.0,41.4926,41.7312,41.3512,41.634,270700.0
2010-01-07 10:30:00,47.13,47.88,47.1,47.61,308800.0,41.6516,42.3145,41.6251,42.0758,308800.0
2010-01-07 11:00:00,47.63,47.81,47.55,47.63,190400.0,42.0935,42.2526,42.0228,42.0935,190400.0
2010-01-07 11:30:00,47.63,47.75,47.44,47.7,210100.0,42.0935,42.1996,41.9256,42.1554,210100.0
2010-01-07 12:00:00,47.7,48.01,47.7,47.97,231000.0,42.1554,42.4293,42.1554,42.394,231000.0
2010-01-07 12:30:00,47.98,48.3,47.96,48.18,250400.0,42.4028,42.6856,42.3852,42.5796,250400.0
2010-01-07 13:00:00,48.2,48.69,48.18,48.51,333300.0,42.5973,43.0303,42.5796,42.8712,333300.0
2010-01-07 13:30:00,48.5,48.65,48.45,48.58,327100.0,42.8624,42.9949,42.8182,42.9331,327100.0
2010-01-07 14:00:00,48.58,48.58,48.19,48.26,304300.0,42.9331,42.9331,42.5884,42.6503,304300.0
2010-01-07 14:30:00,48.26,48.38,48.23,48.38,143500.0,42.6503,42.7563,42.6238,42.7563,143500.0
2010-01-07 15:00:00,48.38,48.38,48.14,48.15,226000.0,42.7563,42.7563,42.5442,42.5531,226000.0
2010-01-07 15:30:00,48.15,48.19,47.99,48.08,383300.0,42.5531,42.5884,42.4117,42.4912,383300.0
2010-01-08 09:30:00,47.81,48.02,47.48,47.82,410300.0,42.2526,42.4382,41.9609,42.2614,410300.0
2010-01-08 10:00:00,47.83,47.87,47.2,47.45,279000.0,42.2703,42.3056,41.7135,41.9344,279000.0
2010-01-08 10:30:00,47.46,47.75,47.4,47.7,178800.0,41.9433,42.1996,41.8902,42.1554,178800.0
2010-01-08 11:00:00,47.7,47.74,47.57,47.61,164100.0,42.1554,42.1907,42.0405,42.0758,164100.0
2010-01-08 11:30:00,47.6,47.62,47.51,47.58,100600.0,42.067,42.0847,41.9875,42.0493,100600.0
2010-01-08 12:00:00,47.58,47.72,47.51,47.69,115400.0,42.0493,42.1731,41.9875,42.1465,115400.0
2010-01-08 12:30:00,47.68,47.68,47.5,47.53,96900.0,42.1377,42.1377,41.9786,42.0051,96900.0
2010-01-08 13:00:00,47.53,47.62,47.48,47.6,111300.0,42.0051,42.0847,41.9609,42.067,111300.0
2010-01-08 13:30:00,47.61,47.64,47.53,47.53,138900.0,42.0758,42.1023,42.0051,42.0051,138900.0
2010-01-08 14:00:00,47.53,47.59,47.41,47.47,124400.0,42.0051,42.0582,41.8991,41.9521,124400.0
2010-01-08 14:30:00,47.47,47.47,47.23,47.43,128700.0,41.9521,41.9521,41.74,41.9168,128700.0
2010-01-08 15:00:00,47.41,47.57,47.35,47.57,137900.0,41.8991,42.0405,41.8461,42.0405,137900.0
2010-01-08 15:30:00,47.57,47.6,47.42,47.48,314300.0,42.0405,42.067,41.9079,41.9609,314300.0
2010-01-11 09:30:00,47.48,47.73,47.19,47.39,188400.0,41.9609,42.1819,41.7047,41.8814,188400.0
2010-01-11 10:00:00,47.38,47.39,46.93,47.07,195200.0,41.8726,41.8814,41.4749,41.5986,195200.0
2010-01-11 10:30:00,47.06,47.21,47.04,47.16,185600.0,41.5898,41.7223,41.5721,41.6781,185600.0
2010-01-11 11:00:00,47.16,47.16,46.81,46.82,155000.0,41.6781,41.6781,41.3688,41.3777,155000.0
2010-01-11 11:30:00,46.84,46.95,46.84,46.84,120700.0,41.3953,41.4926,41.3953,41.3953,120700.0
2010-01-11 12:00:00,46.85,46.96,46.85,46.95,130600.0,41.4042,41.5014,41.4042,41.4926,130600.0
2010-01-11 12:30:00,46.95,46.96,46.71,46.81,179100.0,41.4926,41.5014,41.2805,41.3688,179100.0
2010-01-11 13:00:00,46.81,46.88,46.77,46.85,94300.0,41.3688,41.4307,41.3335,41.4042,94300.0
2010-01-11 13:30:00,46.85,47.11,46.82,46.99,153100.0,41.4042,41.634,41.3777,41.5279,153100.0
2010-01-11 14:00:00,46.99,47.13,46.89,46.89,155400.0,41.5279,41.6516,41.4395,41.4395,155400.0
2010-01-11 14:30:00,46.89,46.92,46.78,46.78,71500.0,41.4395,41.466,41.3423,41.3423,71500.0
2010-01-11 15:00:00,46.78,47.06,46.76,46.96,114800.0,41.3423,41.5898,41.3246,41.5014,114800.0
2010-01-11 15:30:00,46.98,46.99,46.83,46.94,201600.0,41.5191,41.5279,41.3865,41.4837,201600.0
2010-01-12 09:30:00,46.48,46.78,46.05,46.34,188800.0,41.0772,41.3423,40.6972,40.9535,188800.0
2010-01-12 10:00:00,46.32,46.42,45.94,46.17,144200.0,40.9358,41.0242,40.6,40.8032,144200.0
2010-01-12 10:30:00,46.17,46.17,45.89,46.04,120100.0,40.8032,40.8032,40.5558,40.6883,120100.0
2010-01-12 11:00:00,46.08,46.35,46.04,46.3,119700.0,40.7237,40.9623,40.6883,40.9181,119700.0
2010-01-12 11:30:00,46.31,46.39,46.21,46.28,79200.0,40.9269,40.9976,40.8386,40.9004,79200.0
2010-01-12 12:00:00,46.26,46.3,45.66,45.93,308400.0,40.8828,40.9181,40.3525,40.5911,308400.0
2010-01-12 12:30:00,45.93,46.11,45.92,46.07,117400.0,40.5911,40.7502,40.5823,40.7148,117400.0
2010-01-12 13:00:00,46.07,46.29,46.06,46.11,154400.0,40.7148,40.9093,40.706,40.7502,154400.0
2010-01-12 13:30:00,46.1,46.12,45.62,45.79,130100.0,40.7414,40.759,40.3172,40.4674,130100.0
2010-01-12 14:00:00,45.8,46.22,45.78,46.1,126700.0,40.4762,40.8474,40.4586,40.7414,126700.0
2010-01-12 14:30:00,46.11,46.13,45.84,45.87,130700.0,40.7502,40.7679,40.5116,40.5381,130700.0
2010-01-12 15:00:00,45.87,45.96,45.8,45.85,168200.0,40.5381,40.6176,40.4762,40.5204,168200.0
2010-01-12 15:30:00,45.84,46.2,45.84,46.18,473800.0,40.5116,40.8297,40.5116,40.8121,473800.0
2010-01-13 09:30:00,46.24,46.73,46.24,46.27,189800.0,40.8651,41.2981,40.8651,40.8916,189800.0
2010-01-13 10:00:00,46.3,46.33,45.57,45.58,157600.0,40.9181,40.9446,40.273,40.2818,157600.0
2010-01-13 10:30:00,45.56,45.56,45.32,45.44,217000.0,40.2641,40.2641,40.052,40.1581,217000.0
2010-01-13 11:00:00,45.47,46.24,45.42,46.17,274100.0,40.1846,40.8651,40.1404,40.8032,274100.0
2010-01-13 11:30:00,46.17,46.21,45.96,45.97,230400.0,40.8032,40.8386,40.6176,40.6265,230400.0
2010-01-13 12:00:00,45.99,46.45,45.97,46.3,74900.0,40.6441,41.0507,40.6265,40.9181,74900.0
2010-01-13 12:30:00,46.3,46.39,46.05,46.31,99400.0,40.9181,40.9976,40.6972,40.9269,99400.0
2010-01-13 13:00:00,46.31,46.75,46.26,46.74,59300.0,40.9269,41.3158,40.8828,41.307,59300.0
2010-01-13 13:30:00,46.74,46.96,46.73,46.9,200800.0,41.307,41.5014,41.2981,41.4484,200800.0
2010-01-13 14:00:00,46.91,47.07,46.8,46.89,106600.0,41.4572,41.5986,41.36,41.4395,106600.0
2010-01-13 14:30:00,46.88,47.07,46.85,46.88,106500.0,41.4307,41.5986,41.4042,41.4307,106500.0
2010-01-13 15:00:00,46.88,47.0,46.81,46.98,113400.0,41.4307,41.5367,41.3688,41.5191,113400.0
2010-01-13 15:30:00,46.98,47.14,46.95,47.04,358300.0,41.5191,41.6605,41.4926,41.5721,358300.0
2010-01-14 09:30:00,46.76,47.29,46.75,47.0,207200.0,41.3246,41.793,41.3158,41.5367,207200.0
2010-01-14 10:00:00,47.02,47.99,47.01,47.94,322500.0,41.5544,42.4117,41.5456,42.3675,322500.0
2010-01-14 10:30:00,47.94,48.5,47.94,48.22,469400.0,42.3675,42.8624,42.3675,42.6149,469400.0
2010-01-14 11:00:00,48.24,48.6,48.17,48.41,262600.0,42.6326,42.9508,42.5707,42.7828,262600.0
2010-01-14 11:30:00,48.4,48.41,48.0,48.07,215400.0,42.774,42.7828,42.4205,42.4824,215400.0
2010-01-14 12:00:00,48.06,48.11,47.82,47.87,158000.0,42.4735,42.5177,42.2614,42.3056,158000.0
2010-01-14 12:30:00,47.88,47.97,47.88,47.95,100700.0,42.3145,42.394,42.3145,42.3763,100700.0
2010-01-14 13:00:00,47.95,48.09,47.95,48.08,156800.0,42.3763,42.5,42.3763,42.4912,156800.0
2010-01-14 13:30:00,48.08,48.22,47.97,48.03,139800.0,42.4912,42.6149,42.394,42.447,139800.0
2010-01-14 14:00:00,48.02,48.09,47.85,47.89,129700.0,42.4382,42.5,42.2879,42.3233,129700.0
2010-01-14 14:30:00,47.89,48.11,47.88,48.07,134600.0,42.3233,42.5177,42.3145,42.4824,134600.0
2010-01-14 15:00:00,48.08,48.13,47.95,48.04,176900.0,42.4912,42.5354,42.3763,42.4559,176900.0
2010-01-14 15:30:00,48.05,48.1,47.93,48.06,432500.0,42.4647,42.5089,42.3586,42.4735,432500.0
2010-01-15 09:30:00,48.14,48.99,47.89,47.97,511900.0,42.5442,43.2954,42.3233,42.394,511900.0
2010-01-15 10:00:00,47.98,48.06,47.59,47.89,144300.0,42.4028,42.4735,42.0582,42.3233,144300.0
2010-01-15 10:30:00,47.88,48.13,47.78,48.09,90400.0,42.3145,42.5354,42.2261,42.5,90400.0
2010-01-15 11:00:00,48.1,48.38,48.09,48.32,154500.0,42.5089,42.7563,42.5,42.7033,154500.0
2010-01-15 11:30:00,48.29,48.59,48.24,48.35,115200.0,42.6768,42.9419,42.6326,42.7298,115200.0
2010-01-15 12:00:00,48.36,48.45,48.22,48.24,92800.0,42.7387,42.8182,42.6149,42.6326,92800.0
2010-01-15 12:30:00,48.27,48.32,48.17,48.25,96900.0,42.6591,42.7033,42.5707,42.6414,96900.0
2010-01-15 13:00:00,48.25,48.45,48.25,48.31,124900.0,42.6414,42.8182,42.6414,42.6945,124900.0
2010-01-15 13:30:00,48.31,48.38,48.28,48.32,72600.0,42.6945,42.7563,42.668,42.7033,72600.0
2010-01-15 14:00:00,48.32,48.6,48.3,48.59,157500.0,42.7033,42.9508,42.6856,42.9419,157500.0
2010-01-15 14:30:00,48.59,48.6,48.41,48.48,237000.0,42.9419,42.9508,42.7828,42.8447,237000.0
2010-01-15 15:00:00,48.48,48.6,48.44,48.6,106200.0,42.8447,42.9508,42.8094,42.9508,106200.0
2010-01-15 15:30:00,48.6,48.63,48.35,48.54,611600.0,42.9508,42.9773,42.7298,42.8977,611600.0
2010-01-19 09:30:00,49.3,51.79,49.3,51.75,1348400.0,43.5694,45.77,43.5694,45.7346,1348400.0
2010-01-19 10:00:00,51.75,52.26,51.51,51.61,1104400.0,45.7346,46.1853,45.5225,45.6109,1104400.0
2010-01-19 10:30:00,51.61,51.8,51.33,51.5,712200.0,45.6109,45.7788,45.3634,45.5137,712200.0
2010-01-19 11:00:00,51.5,51.81,51.47,51.57,462200.0,45.5137,45.7876,45.4872,45.5755,462200.0
2010-01-19 11:30:00,51.59,51.72,51.37,51.42,439400.0,45.5932,45.7081,45.3988,45.443,439400.0
2010-01-19 12:00:00,51.43,51.67,51.3,51.63,308400.0,45.4518,45.6639,45.3369,45.6286,308400.0
2010-01-19 12:30:00,51.64,51.67,50.91,50.94,417100.0,45.6374,45.6639,44.9922,45.0188,417100.0
2010-01-19 13:00:00,50.93,51.03,50.65,50.65,351900.0,45.0099,45.0983,44.7625,44.7625,351900.0
2010-01-19 13:30:00,50.65,50.66,50.07,50.18,694900.0,44.7625,44.7713,44.2499,44.3471,694900.0
2010-01-19 14:00:00,50.19,50.84,50.14,50.8,394100.0,44.3559,44.9304,44.3118,44.895,394100.0
2010-01-19 14:30:00,50.8,50.96,50.7,50.72,458700.0,44.895,45.0364,44.8067,44.8243,458700.0
2010-01-19 15:00:00,50.75,51.59,50.68,51.59,858100.0,44.8508,45.5932,44.789,45.5932,858100.0
2010-01-19 15:30:00,51.59,52.06,51.58,51.97,1551900.0,45.5932,46.0086,45.5844,45.929,1551900.0
2010-01-20 09:30:00,52.65,52.66,50.5,50.74,2146500.0,46.53,46.5388,44.6299,44.842,2146500.0
2010-01-20 10:00:00,50.74,51.11,50.48,50.94,1176200.0,44.842,45.169,44.6122,45.0188,1176200.0
2010-01-20 10:30:00,50.94,51.07,50.54,51.0,693500.0,45.0188,45.1336,44.6653,45.0718,693500.0
2010-01-20 11:00:00,51.0,51.16,50.58,50.78,638600.0,45.0718,45.2132,44.7006,44.8774,638600.0
2010-01-20 11:30:00,50.78,50.86,50.48,50.54,348700.0,44.8774,44.9481,44.6122,44.6653,348700.0
2010-01-20 12:00:00,50.54,50.81,50.36,50.74,695800.0,44.6653,44.9039,44.5062,44.842,695800.0
2010-01-20 12:30:00,50.74,50.77,50.3,50.56,510800.0,44.842,44.8685,44.4532,44.6829,510800.0
2010-01-20 13:00:00,50.56,50.77,50.48,50.76,596200.0,44.6829,44.8685,44.6122,44.8597,596200.0
2010-01-20 13:30:00,50.75,50.93,50.71,50.77,827500.0,44.8508,45.0099,44.8155,44.8685,827500.0
2010-01-20 14:00:00,50.77,50.94,50.77,50.88,471400.0,44.8685,45.0188,44.8685,44.9657,471400.0
2010-01-20 14:30:00,50.88,51.15,50.88,51.03,616200.0,44.9657,45.2043,44.9657,45.0983,616200.0
2010-01-20 15:00:00,51.03,51.3,50.95,51.24,668100.0,45.0983,45.3369,45.0276,45.2839,668100.0
2010-01-20 15:30:00,51.26,51.35,51.21,51.27,1086800.0,45.3016,45.3811,45.2574,45.3104,1086800.0
2010-01-21 09:30:00,51.13,51.5,51.01,51.29,1052800.0,45.1867,45.5137,45.0806,45.3281,1052800.0
2010-01-21 10:00:00,51.29,52.18,51.28,51.67,1127700.0,45.3281,46.1146,45.3192,45.6639,1127700.0
2010-01-21 10:30:00,51.67,51.75,51.2,51.4,984200.0,45.6639,45.7346,45.2485,45.4253,984200.0
2010-01-21 11:00:00,51.39,51.57,51.29,51.52,614600.0,45.4165,45.5755,45.3281,45.5313,614600.0
2010-01-21 11:30:00,51.51,51.7,51.44,51.55,512200.0,45.5225,45.6904,45.4606,45.5579,512200.0
2010-01-21 12:00:00,51.56,51.76,51.44,51.51,509200.0,45.5667,45.7434,45.4606,45.5225,509200.0
2010-01-21 12:30:00,51.52,51.76,51.51,51.6,485800.0,45.5313,45.7434,45.5225,45.602,485800.0
2010-01-21 13:00:00,51.6,51.61,51.25,51.47,454000.0,45.602,45.6109,45.2927,45.4872,454000.0
2010-01-21 13:30:00,51.46,51.55,51.32,51.51,413200.0,45.4783,45.5579,45.3546,45.5225,413200.0
2010-01-21 14:00:00,51.5,51.73,51.39,51.67,489100.0,45.5137,45.7169,45.4165,45.6639,489100.0
2010-01-21 14:30:00,51.65,51.8,51.61,51.66,483600.0,45.6462,45.7788,45.6109,45.6551,483600.0
2010-01-21 15:00:00,51.65,51.79,51.4,51.76,602500.0,45.6462,45.77,45.4253,45.7434,602500.0
2010-01-21 15:30:00,51.75,51.83,51.61,51.75,1146900.0,45.7346,45.8053,45.6109,45.7346,1146900.0
2010-01-22 09:30:00,51.7,51.91,51.44,51.77,305100.0,45.6904,45.876,45.4606,45.7523,305100.0
2010-01-22 10:00:00,51.78,51.95,51.69,51.89,243700.0,45.7611,45.9114,45.6816,45.8583,243700.0
2010-01-22 10:30:00,51.88,52.34,51.83,52.3,207700.0,45.8495,46.256,45.8053,46.2207,207700.0
2010-01-22 11:00:00,52.31,52.45,52.0,52.01,168000.0,46.2295,46.3532,45.9555,45.9644,168000.0
2010-01-22 11:30:00,52.02,52.48,52.0,52.47,212900.0,45.9732,46.3798,45.9555,46.3709,212900.0
2010-01-22 12:00:00,52.48,52.55,52.33,52.5,268100.0,46.3798,46.4416,46.2472,46.3974,268100.0
2010-01-22 12:30:00,52.51,52.58,52.41,52.5,175700.0,46.4063,46.4681,46.3179,46.3974,175700.0
2010-01-22 13:00:00,52.51,52.58,52.43,52.51,175600.0,46.4063,46.4681,46.3356,46.4063,175600.0
2010-01-22 13:30:00,52.5,52.53,52.02,52.11,221700.0,46.3974,46.4239,45.9732,46.0528,221700.0
2010-01-22 14:00:00,52.1,52.2,51.95,52.16,217500.0,46.0439,46.1323,45.9114,46.0969,217500.0
2010-01-22 14:30:00,52.14,52.21,51.86,51.86,273800.0,46.0793,46.1411,45.8318,45.8318,273800.0
2010-01-22 15:00:00,51.86,52.0,50.82,50.93,465000.0,45.8318,45.9555,44.9127,45.0099,465000.0
2010-01-22 15:30:00,50.95,51.17,50.89,50.97,634200.0,45.0276,45.222,44.9746,45.0453,634200.0
2010-01-25 09:30:00,50.89,51.41,50.74,50.83,509700.0,44.9746,45.4341,44.842,44.9215,509700.0
2010-01-25 10:00:00,50.83,51.14,50.66,50.77,366800.0,44.9215,45.1955,44.7713,44.8685,366800.0
2010-01-25 10:30:00,50.77,50.78,50.14,50.3,467000.0,44.8685,44.8774,44.3118,44.4532,467000.0
2010-01-25 11:00:00,50.31,50.65,49.61,49.64,493900.0,44.462,44.7625,43.8434,43.8699,493900.0
2010-01-25 11:30:00,49.64,49.73,49.44,49.52,440600.0,43.8699,43.9494,43.6931,43.7638,440600.0
2010-01-25 12:00:00,49.52,49.69,49.45,49.56,235800.0,43.7638,43.9141,43.702,43.7992,235800.0
2010-01-25 12:30:00,49.56,49.8,49.54,49.77,161000.0,43.7992,44.0113,43.7815,43.9848,161000.0
2010-01-25 13:00:00,49.76,49.88,49.76,49.8,139500.0,43.9759,44.082,43.9759,44.0113,139500.0
2010-01-25 13:30:00,49.79,49.93,49.61,49.63,180600.0,44.0024,44.1262,43.8434,43.861,180600.0
2010-01-25 14:00:00,49.63,49.75,49.56,49.57,139200.0,43.861,43.9671,43.7992,43.808,139200.0
2010-01-25 14:30:00,49.57,49.79,49.4,49.77,233500.0,43.808,44.0024,43.6578,43.9848,233500.0
2010-01-25 15:00:00,49.77,49.92,49.74,49.85,276500.0,43.9848,44.1173,43.9582,44.0555,276500.0
2010-01-25 15:30:00,49.85,49.87,49.51,49.57,658100.0,44.0555,44.0731,43.755,43.808,658100.0
2010-01-26 09:30:00,49.6,49.69,48.63,48.69,591000.0,43.8345,43.9141,42.9773,43.0303,591000.0
2010-01-26 10:00:00,48.75,48.93,48.42,48.55,351400.0,43.0833,43.2424,42.7917,42.9066,351400.0
2010-01-26 10:30:00,48.55,48.73,48.46,48.52,277500.0,42.9066,43.0656,42.827,42.8801,277500.0
2010-01-26 11:00:00,48.52,48.66,48.34,48.49,278100.0,42.8801,43.0038,42.721,42.8535,278100.0
2010-01-26 11:30:00,48.48,48.49,48.16,48.33,379600.0,42.8447,42.8535,42.5619,42.7121,379600.0
2010-01-26 12:00:00,48.32,48.63,48.28,48.41,167000.0,42.7033,42.9773,42.668,42.7828,167000.0
2010-01-26 12:30:00,48.42,48.42,48.1,48.2,314600.0,42.7917,42.7917,42.5089,42.5973,314600.0
2010-01-26 13:00:00,48.19,48.54,48.19,48.5,101100.0,42.5884,42.8977,42.5884,42.8624,101100.0
2010-01-26 13:30:00,48.51,48.72,48.5,48.71,103200.0,42.8712,43.0568,42.8624,43.048,103200.0
2010-01-26 14:00:00,48.71,48.85,48.69,48.77,141100.0,43.048,43.1717,43.0303,43.101,141100.0
2010-01-26 14:30:00,48.77,48.81,48.63,48.66,153800.0,43.101,43.1363,42.9773,43.0038,153800.0
2010-01-26 15:00:00,48.66,48.69,48.4,48.43,211000.0,43.0038,43.0303,42.774,42.8005,211000.0
2010-01-26 15:30:00,48.45,48.53,48.19,48.23,568400.0,42.8182,42.8889,42.5884,42.6238,568400.0
2010-01-27 09:30:00,48.25,49.35,47.81,49.31,305500.0,42.6414,43.6136,42.2526,43.5782,305500.0
2010-01-27 10:00:00,49.29,50.11,49.05,49.47,710600.0,43.5606,44.2852,43.3485,43.7196,710600.0
2010-01-27 10:30:00,49.49,49.54,49.03,49.31,168900.0,43.7373,43.7815,43.3308,43.5782,168900.0
2010-01-27 11:00:00,49.32,49.4,49.0,49.34,170500.0,43.5871,43.6578,43.3043,43.6047,170500.0
2010-01-27 11:30:00,49.3,49.3,48.87,49.24,143300.0,43.5694,43.5694,43.1894,43.5164,143300.0
2010-01-27 12:00:00,49.25,49.26,48.88,49.0,71700.0,43.5252,43.534,43.1982,43.3043,71700.0
2010-01-27 12:30:00,48.99,49.02,48.47,48.58,136400.0,43.2954,43.3219,42.8359,42.9331,136400.0
2010-01-27 13:00:00,48.58,48.8,48.5,48.55,96100.0,42.9331,43.1275,42.8624,42.9066,96100.0
2010-01-27 13:30:00,48.56,48.74,48.49,48.49,79600.0,42.9154,43.0745,42.8535,42.8535,79600.0
2010-01-27 14:00:00,48.49,48.83,48.44,48.6,94300.0,42.8535,43.154,42.8094,42.9508,94300.0
2010-01-27 14:30:00,48.56,48.91,48.5,48.78,87300.0,42.9154,43.2247,42.8624,43.1098,87300.0
2010-01-27 15:00:00,48.76,48.81,48.48,48.73,182900.0,43.0922,43.1363,42.8447,43.0656,182900.0
2010-01-27 15:30:00,48.74,49.17,48.74,48.98,651000.0,43.0745,43.4545,43.0745,43.2866,651000.0
2010-01-28 09:30:00,49.26,50.21,49.26,50.19,381700.0,43.534,44.3736,43.534,44.3559,381700.0
2010-01-28 10:00:00,50.18,50.19,49.55,49.64,249800.0,44.3471,44.3559,43.7903,43.8699,249800.0
2010-01-28 10:30:00,49.61,49.75,49.22,49.33,166200.0,43.8434,43.9671,43.4987,43.5959,166200.0
2010-01-28 11:00:00,49.31,49.41,49.01,49.06,130700.0,43.5782,43.6666,43.3131,43.3573,130700.0
2010-01-28 11:30:00,49.04,49.1,48.43,48.78,162500.0,43.3396,43.3926,42.8005,43.1098,162500.0
2010-01-28 12:00:00,48.77,48.96,48.63,48.81,131200.0,43.101,43.2689,42.9773,43.1363,131200.0
2010-01-28 12:30:00,48.81,49.4,48.78,49.38,208200.0,43.1363,43.6578,43.1098,43.6401,208200.0
2010-01-28 13:00:00,49.4,49.64,49.31,49.35,266900.0,43.6578,43.8699,43.5782,43.6136,266900.0
2010-01-28 13:30:00,49.35,49.47,49.06,49.08,149800.0,43.6136,43.7196,43.3573,43.375,149800.0
2010-01-28 14:00:00,49.08,49.19,48.9,49.03,121800.0,43.375,43.4722,43.2159,43.3308,121800.0
2010-01-28 14:30:00,49.03,49.06,48.85,48.93,110300.0,43.3308,43.3573,43.1717,43.2424,110300.0
2010-01-28 15:00:00,48.92,49.05,48.73,49.04,297200.0,43.2336,43.3485,43.0656,43.3396,297200.0
2010-01-28 15:30:00,49.03,49.14,48.78,48.8,735900.0,43.3308,43.428,43.1098,43.1275,735900.0
2010-01-29 09:30:00,49.11,49.22,48.58,49.01,503600.0,43.4015,43.4987,42.9331,43.3131,503600.0
2010-01-29 10:00:00,49.02,49.64,48.9,49.6,236200.0,43.3219,43.8699,43.2159,43.8345,236200.0
2010-01-29 10:30:00,49.59,49.71,49.01,49.24,182900.0,43.8257,43.9317,43.3131,43.5164,182900.0
2010-01-29 11:00:00,49.22,49.27,48.99,49.04,130100.0,43.4987,43.5429,43.2954,43.3396,130100.0
2010-01-29 11:30:00,49.04,49.15,48.73,48.75,97500.0,43.3396,43.4368,43.0656,43.0833,97500.0
2010-01-29 12:00:00,48.74,49.06,48.71,48.97,154300.0,43.0745,43.3573,43.048,43.2778,154300.0
2010-01-29 12:30:00,48.99,49.33,48.96,49.24,90800.0,43.2954,43.5959,43.2689,43.5164,90800.0
2010-01-29 13:00:00,49.28,49.28,49.1,49.19,74300.0,43.5517,43.5517,43.3926,43.4722,74300.0
2010-01-29 13:30:00,49.19,49.26,48.99,49.12,66600.0,43.4722,43.534,43.2954,43.4103,66600.0
2010-01-29 14:00:00,49.14,49.23,48.93,48.94,117400.0,43.428,43.5075,43.2424,43.2512,117400.0
2010-01-29 14:30:00,48.93,49.13,48.79,48.93,174800.0,43.2424,43.4192,43.1187,43.2424,174800.0
2010-01-29 15:00:00,48.96,48.98,48.69,48.8,230900.0,43.2689,43.2866,43.0303,43.1275,230900.0
2010-01-29 15:30:00,48.8,48.82,48.54,48.57,435100.0,43.1275,43.1452,42.8977,42.9242,435100.0
2010-02-01 09:30:00,48.0,48.45,46.18,46.54,1163300.0,42.4205,42.8182,40.8121,41.1302,1163300.0
2010-02-01 10:00:00,46.57,50.37,46.52,49.61,2230400.0,41.1567,44.515,41.1125,43.8434,2230400.0
2010-02-01 10:30:00,49.61,49.7,47.76,47.77,1228300.0,43.8434,43.9229,42.2084,42.2172,1228300.0
2010-02-01 11:00:00,47.79,47.92,46.92,47.52,875500.0,42.2349,42.3498,41.466,41.9963,875500.0
2010-02-01 11:30:00,47.53,47.65,46.86,47.08,360700.0,42.0051,42.1112,41.413,41.6074,360700.0
2010-02-01 12:00:00,47.08,47.92,47.05,47.79,294200.0,41.6074,42.3498,41.5809,42.2349,294200.0
2010-02-01 12:30:00,47.84,48.01,47.54,47.89,161300.0,42.2791,42.4293,42.014,42.3233,161300.0
2010-02-01 13:00:00,47.89,48.53,47.68,48.46,326400.0,42.3233,42.8889,42.1377,42.827,326400.0
2010-02-01 13:30:00,48.48,49.15,48.46,48.92,387300.0,42.8447,43.4368,42.827,43.2336,387300.0
2010-02-01 14:00:00,48.92,49.16,48.72,49.15,310700.0,43.2336,43.4457,43.0568,43.4368,310700.0
2010-02-01 14:30:00,49.15,49.23,48.7,48.7,298300.0,43.4368,43.5075,43.0391,43.0391,298300.0
2010-02-01 15:00:00,48.7,48.93,48.55,48.65,336000.0,43.0391,43.2424,42.9066,42.9949,336000.0
2010-02-01 15:30:00,48.65,48.9,48.54,48.72,575900.0,42.9949,43.2159,42.8977,43.0568,575900.0
2010-02-02 09:30:00,48.93,49.34,48.53,48.84,247400.0,43.2424,43.6047,42.8889,43.1629,247400.0
2010-02-02 10:00:00,48.88,49.38,48.78,49.28,148100.0,43.1982,43.6401,43.1098,43.5517,148100.0
2010-02-02 10:30:00,49.29,49.49,49.14,49.36,239700.0,43.5606,43.7373,43.428,43.6224,239700.0
2010-02-02 11:00:00,49.37,49.55,49.26,49.42,226100.0,43.6313,43.7903,43.534,43.6754,226100.0
2010-02-02 11:30:00,49.46,49.52,49.33,49.43,168300.0,43.7108,43.7638,43.5959,43.6843,168300.0
2010-02-02 12:00:00,49.43,49.82,49.33,49.66,237900.0,43.6843,44.0289,43.5959,43.8875,237900.0
2010-02-02 12:30:00,49.65,49.69,49.42,49.64,75200.0,43.8787,43.9141,43.6754,43.8699,75200.0
2010-02-02 13:00:00,49.63,50.15,49.62,50.09,208900.0,43.861,44.3206,43.8522,44.2676,208900.0
2010-02-02 13:30:00,50.09,50.19,49.95,50.12,154800.0,44.2676,44.3559,44.1438,44.2941,154800.0
2010-02-02 14:00:00,50.15,50.16,49.83,49.94,96800.0,44.3206,44.3294,44.0378,44.135,96800.0
2010-02-02 14:30:00,49.94,50.09,49.93,50.08,111300.0,44.135,44.2676,44.1262,44.2587,111300.0
2010-02-02 15:00:00,50.08,50.34,49.98,50.18,163800.0,44.2587,44.4885,44.1703,44.3471,163800.0
2010-02-02 15:30:00,50.18,50.34,50.08,50.29,424000.0,44.3471,44.4885,44.2587,44.4443,424000.0
2010-02-03 09:30:00,50.22,50.33,49.49,49.55,210900.0,44.3825,44.4797,43.7373,43.7903,210900.0
2010-02-03 10:00:00,49.55,49.7,48.91,48.91,187700.0,43.7903,43.9229,43.2247,43.2247,187700.0
2010-02-03 10:30:00,48.89,48.94,48.53,48.9,312100.0,43.207,43.2512,42.8889,43.2159,312100.0
2010-02-03 11:00:00,48.89,48.97,48.75,48.83,253300.0,43.207,43.2778,43.0833,43.154,253300.0
2010-02-03 11:30:00,48.85,48.94,48.64,48.86,131300.0,43.1717,43.2512,42.9861,43.1805,131300.0
2010-02-03 12:00:00,48.87,49.0,48.74,48.77,91100.0,43.1894,43.3043,43.0745,43.101,91100.0
2010-02-03 12:30:00,48.77,48.97,48.76,48.94,51900.0,43.101,43.2778,43.0922,43.2512,51900.0
2010-02-03 13:00:00,48.93,49.1,48.81,48.88,86700.0,43.2424,43.3926,43.1363,43.1982,86700.0
2010-02-03 13:30:00,48.87,49.11,48.85,48.97,73100.0,43.1894,43.4015,43.1717,43.2778,73100.0
2010-02-03 14:00:00,48.98,49.01,48.86,48.94,103500.0,43.2866,43.3131,43.1805,43.2512,103500.0
2010-02-03 14:30:00,48.95,49.05,48.84,49.0,107400.0,43.2601,43.3485,43.1629,43.3043,107400.0
2010-02-03 15:00:00,49.0,49.16,48.99,49.06,191000.0,43.3043,43.4457,43.2954,43.3573,191000.0
2010-02-03 15:30:00,49.05,49.21,48.95,49.0,336500.0,43.3485,43.4899,43.2601,43.3043,336500.0
2010-02-04 09:30:00,48.9,48.9,47.69,47.78,246000.0,43.2159,43.2159,42.1465,42.2261,246000.0
2010-02-04 10:00:00,47.76,48.07,47.68,47.9,275300.0,42.2084,42.4824,42.1377,42.3321,275300.0
2010-02-04 10:30:00,47.94,48.09,47.76,48.04,156300.0,42.3675,42.5,42.2084,42.4559,156300.0
2010-02-04 11:00:00,48.04,48.59,48.01,48.59,128700.0,42.4559,42.9419,42.4293,42.9419,128700.0
2010-02-04 11:30:00,48.61,48.64,48.07,48.26,111100.0,42.9596,42.9861,42.4824,42.6503,111100.0
2010-02-04 12:00:00,48.25,48.34,47.94,47.95,91100.0,42.6414,42.721,42.3675,42.3763,91100.0
2010-02-04 12:30:00,47.95,48.02,47.68,47.98,109000.0,42.3763,42.4382,42.1377,42.4028,109000.0
2010-02-04 13:00:00,47.97,48.01,47.7,47.76,61000.0,42.394,42.4293,42.1554,42.2084,61000.0
2010-02-04 13:30:00,47.79,47.85,47.62,47.69,99200.0,42.2349,42.2879,42.0847,42.1465,99200.0
2010-02-04 14:00:00,47.68,47.88,47.66,47.81,112600.0,42.1377,42.3145,42.12,42.2526,112600.0
2010-02-04 14:30:00,47.81,47.85,47.65,47.78,73600.0,42.2526,42.2879,42.1112,42.2261,73600.0
2010-02-04 15:00:00,47.78,47.8,47.45,47.6,136700.0,42.2261,42.2438,41.9344,42.067,136700.0
2010-02-04 15:30:00,47.59,47.64,47.16,47.17,396900.0,42.0582,42.1023,41.6781,41.687,396900.0
2010-02-05 09:30:00,46.66,47.18,45.65,46.96,557400.0,41.2363,41.6958,40.3437,41.5014,557400.0
2010-02-05 10:00:00,46.92,47.2,46.06,46.14,357900.0,41.466,41.7135,40.706,40.7767,357900.0
2010-02-05 10:30:00,46.15,46.76,46.15,46.59,177000.0,40.7855,41.3246,40.7855,41.1744,177000.0
2010-02-05 11:00:00,46.6,46.92,46.57,46.71,95300.0,41.1832,41.466,41.1567,41.2805,95300.0
2010-02-05 11:30:00,46.68,46.85,46.52,46.71,115900.0,41.2539,41.4042,41.1125,41.2805,115900.0
2010-02-05 12:00:00,46.7,46.81,46.53,46.74,122500.0,41.2716,41.3688,41.1214,41.307,122500.0
2010-02-05 12:30:00,46.73,46.78,46.56,46.78,96000.0,41.2981,41.3423,41.1479,41.3423,96000.0
2010-02-05 13:00:00,46.79,46.79,46.45,46.5,107900.0,41.3512,41.3512,41.0507,41.0949,107900.0
2010-02-05 13:30:00,46.49,46.52,45.65,45.68,180800.0,41.086,41.1125,40.3437,40.3702,180800.0
2010-02-05 14:00:00,45.7,46.22,45.7,46.04,122500.0,40.3879,40.8474,40.3879,40.6883,122500.0
2010-02-05 14:30:00,46.04,46.33,45.87,46.32,188000.0,40.6883,40.9446,40.5381,40.9358,188000.0
2010-02-05 15:00:00,46.32,47.1,46.29,46.89,414000.0,40.9358,41.6251,40.9093,41.4395,414000.0
2010-02-05 15:30:00,46.88,47.11,46.71,47.02,423300.0,41.4307,41.634,41.2805,41.5544,423300.0
2010-02-08 09:30:00,46.99,47.45,46.76,46.77,119100.0,41.5279,41.9344,41.3246,41.3335,119100.0
2010-02-08 10:00:00,46.78,46.84,46.5,46.77,142600.0,41.3423,41.3953,41.0949,41.3335,142600.0
2010-02-08 10:30:00,46.77,46.95,46.74,46.81,81300.0,41.3335,41.4926,41.307,41.3688,81300.0
2010-02-08 11:00:00,46.81,47.31,46.77,47.27,99300.0,41.3688,41.8107,41.3335,41.7754,99300.0
2010-02-08 11:30:00,47.26,47.71,47.24,47.51,125700.0,41.7665,42.1642,41.7488,41.9875,125700.0
2010-02-08 12:00:00,47.5,47.59,47.31,47.42,67600.0,41.9786,42.0582,41.8107,41.9079,67600.0
2010-02-08 12:30:00,47.42,47.42,47.14,47.19,40300.0,41.9079,41.9079,41.6605,41.7047,40300.0
2010-02-08 13:00:00,47.2,47.2,47.06,47.09,59900.0,41.7135,41.7135,41.5898,41.6163,59900.0
2010-02-08 13:30:00,47.1,47.16,46.99,47.05,40000.0,41.6251,41.6781,41.5279,41.5809,40000.0
2010-02-08 14:00:00,47.04,47.23,47.04,47.17,59400.0,41.5721,41.74,41.5721,41.687,59400.0
2010-02-08 14:30:00,47.15,47.19,46.99,47.05,57400.0,41.6693,41.7047,41.5279,41.5809,57400.0
2010-02-08 15:00:00,47.04,47.06,46.85,46.97,105400.0,41.5721,41.5898,41.4042,41.5102,105400.0
2010-02-08 15:30:00,46.97,47.04,46.71,46.75,238700.0,41.5102,41.5721,41.2805,41.3158,238700.0
2010-02-09 09:30:00,47.35,47.57,46.85,46.89,106600.0,41.8461,42.0405,41.4042,41.4395,106600.0
2010-02-09 10:00:00,46.88,47.23,46.81,47.12,107300.0,41.4307,41.74,41.3688,41.6428,107300.0
2010-02-09 10:30:00,47.13,47.14,46.84,46.92,99700.0,41.6516,41.6605,41.3953,41.466,99700.0
2010-02-09 11:00:00,46.94,46.94,46.29,46.32,189600.0,41.4837,41.4837,40.9093,40.9358,189600.0
2010-02-09 11:30:00,46.32,47.28,46.26,47.12,183200.0,40.9358,41.7842,40.8828,41.6428,183200.0
2010-02-09 12:00:00,47.12,47.91,47.09,47.78,221400.0,41.6428,42.341,41.6163,42.2261,221400.0
2010-02-09 12:30:00,47.8,48.01,47.46,47.63,229900.0,42.2438,42.4293,41.9433,42.0935,229900.0
2010-02-09 13:00:00,47.62,47.81,47.61,47.74,111200.0,42.0847,42.2526,42.0758,42.1907,111200.0
2010-02-09 13:30:00,47.73,47.99,47.69,47.96,137700.0,42.1819,42.4117,42.1465,42.3852,137700.0
2010-02-09 14:00:00,47.96,48.18,47.92,48.07,378200.0,42.3852,42.5796,42.3498,42.4824,378200.0
2010-02-09 14:30:00,48.07,48.17,47.9,47.93,183900.0,42.4824,42.5707,42.3321,42.3586,183900.0
2010-02-09 15:00:00,47.92,48.34,47.92,48.23,386800.0,42.3498,42.721,42.3498,42.6238,386800.0
2010-02-09 15:30:00,48.23,48.24,47.79,47.91,610900.0,42.6238,42.6326,42.2349,42.341,610900.0
2010-02-10 09:30:00,48.01,48.01,46.73,46.85,489500.0,42.4293,42.4293,41.2981,41.4042,489500.0
2010-02-10 10:00:00,46.88,46.88,45.89,46.14,604200.0,41.4307,41.4307,40.5558,40.7767,604200.0
2010-02-10 10:30:00,46.14,46.67,45.96,46.63,212400.0,40.7767,41.2451,40.6176,41.2098,212400.0
2010-02-10 11:00:00,46.66,47.02,46.61,46.94,158400.0,41.2363,41.5544,41.1921,41.4837,158400.0
2010-02-10 11:30:00,46.95,47.09,46.83,46.94,126000.0,41.4926,41.6163,41.3865,41.4837,126000.0
2010-02-10 12:00:00,46.93,47.41,46.93,47.36,156200.0,41.4749,41.8991,41.4749,41.8549,156200.0
2010-02-10 12:30:00,47.38,47.48,47.24,47.35,102700.0,41.8726,41.9609,41.7488,41.8461,102700.0
2010-02-10 13:00:00,47.35,47.43,47.22,47.35,57400.0,41.8461,41.9168,41.7312,41.8461,57400.0
2010-02-10 13:30:00,47.35,47.36,47.07,47.1,80800.0,41.8461,41.8549,41.5986,41.6251,80800.0
2010-02-10 14:00:00,47.11,47.33,47.1,47.21,79600.0,41.634,41.8284,41.6251,41.7223,79600.0
2010-02-10 14:30:00,47.21,47.22,46.96,47.12,151100.0,41.7223,41.7312,41.5014,41.6428,151100.0
2010-02-10 15:00:00,47.13,47.38,47.12,47.34,139900.0,41.6516,41.8726,41.6428,41.8372,139900.0
2010-02-10 15:30:00,47.33,47.36,46.95,47.1,297200.0,41.8284,41.8549,41.4926,41.6251,297200.0
2010-02-11 09:30:00,47.29,47.33,46.34,46.6,166600.0,41.793,41.8284,40.9535,41.1832,166600.0
2010-02-11 10:00:00,46.57,46.9,46.51,46.8,120900.0,41.1567,41.4484,41.1037,41.36,120900.0
2010-02-11 10:30:00,46.78,46.81,46.31,46.33,87700.0,41.3423,41.3688,40.9269,40.9446,87700.0
2010-02-11 11:00:00,46.34,46.53,46.3,46.4,112600.0,40.9535,41.1214,40.9181,41.0065,112600.0
2010-02-11 11:30:00,46.42,46.7,46.42,46.58,146200.0,41.0242,41.2716,41.0242,41.1656,146200.0
2010-02-11 12:00:00,46.58,46.78,46.48,46.76,112100.0,41.1656,41.3423,41.0772,41.3246,112100.0
2010-02-11 12:30:00,46.76,46.79,46.57,46.6,78000.0,41.3246,41.3512,41.1567,41.1832,78000.0
2010-02-11 13:00:00,46.6,46.79,46.48,46.66,136900.0,41.1832,41.3512,41.0772,41.2363,136900.0
2010-02-11 13:30:00,46.65,46.87,46.64,46.84,105100.0,41.2274,41.4219,41.2186,41.3953,105100.0
2010-02-11 14:00:00,46.84,46.88,46.74,46.86,144500.0,41.3953,41.4307,41.307,41.413,144500.0
2010-02-11 14:30:00,46.87,46.88,46.68,46.86,136500.0,41.4219,41.4307,41.2539,41.413,136500.0
2010-02-11 15:00:00,46.86,46.89,46.55,46.63,176300.0,41.413,41.4395,41.1391,41.2098,176300.0
2010-02-11 15:30:00,46.63,46.9,46.59,46.8,385000.0,41.2098,41.4484,41.1744,41.36,385000.0
2010-02-12 09:30:00,46.3,46.3,45.43,45.73,292000.0,40.9181,40.9181,40.1492,40.4144,292000.0
2010-02-12 10:00:00,45.74,45.83,45.53,45.6,214800.0,40.4232,40.5027,40.2376,40.2995,214800.0
2010-02-12 10:30:00,45.6,45.81,45.47,45.6,152700.0,40.2995,40.4851,40.1846,40.2995,152700.0
2010-02-12 11:00:00,45.55,45.76,45.5,45.72,94600.0,40.2553,40.4409,40.2111,40.4055,94600.0
2010-02-12 11:30:00,45.73,45.8,45.62,45.66,119700.0,40.4144,40.4762,40.3172,40.3525,119700.0
2010-02-12 12:00:00,45.65,46.12,45.65,46.12,114400.0,40.3437,40.759,40.3437,40.759,114400.0
2010-02-12 12:30:00,46.13,46.18,46.06,46.13,87800.0,40.7679,40.8121,40.706,40.7679,87800.0
2010-02-12 13:00:00,46.13,46.17,45.79,45.81,84200.0,40.7679,40.8032,40.4674,40.4851,84200.0
2010-02-12 13:30:00,45.78,45.88,45.71,45.79,45500.0,40.4586,40.5469,40.3967,40.4674,45500.0
2010-02-12 14:00:00,45.79,46.13,45.72,46.02,104800.0,40.4674,40.7679,40.4055,40.6707,104800.0
2010-02-12 14:30:00,46.0,46.06,45.88,46.01,127600.0,40.653,40.706,40.5469,40.6618,127600.0
2010-02-12 15:00:00,46.01,46.01,45.81,45.84,151800.0,40.6618,40.6618,40.4851,40.5116,151800.0
2010-02-12 15:30:00,45.84,46.04,45.75,46.0,407700.0,40.5116,40.6883,40.432,40.653,407700.0
2010-02-16 09:30:00,46.34,46.45,45.41,45.74,212000.0,40.9535,41.0507,40.1316,40.4232,212000.0
2010-02-16 10:00:00,45.71,45.75,45.24,45.5,131900.0,40.3967,40.432,39.9813,40.2111,131900.0
2010-02-16 10:30:00,45.5,45.65,45.49,45.57,65800.0,40.2111,40.3437,40.2023,40.273,65800.0
2010-02-16 11:00:00,45.56,45.56,45.31,45.38,112500.0,40.2641,40.2641,40.0432,40.1051,112500.0
2010-02-16 11:30:00,45.38,45.74,45.36,45.7,112300.0,40.1051,40.4232,40.0874,40.3879,112300.0
2010-02-16 12:00:00,45.71,45.85,45.67,45.85,66200.0,40.3967,40.5204,40.3613,40.5204,66200.0
2010-02-16 12:30:00,45.84,45.85,45.75,45.8,46900.0,40.5116,40.5204,40.432,40.4762,46900.0
2010-02-16 13:00:00,45.8,45.81,45.63,45.69,55200.0,40.4762,40.4851,40.326,40.379,55200.0
2010-02-16 13:30:00,45.68,45.7,45.6,45.67,60800.0,40.3702,40.3879,40.2995,40.3613,60800.0
2010-02-16 14:00:00,45.67,45.69,45.57,45.69,86600.0,40.3613,40.379,40.273,40.379,86600.0
2010-02-16 14:30:00,45.68,45.72,45.61,45.65,89800.0,40.3702,40.4055,40.3083,40.3437,89800.0
2010-02-16 15:00:00,45.65,45.82,45.63,45.79,106100.0,40.3437,40.4939,40.326,40.4674,106100.0
2010-02-16 15:30:00,45.79,46.1,45.79,46.05,257600.0,40.4674,40.7414,40.4674,40.6972,257600.0
2010-02-17 09:30:00,46.32,46.78,46.18,46.51,184600.0,40.9358,41.3423,40.8121,41.1037,184600.0
2010-02-17 10:00:00,46.51,47.01,46.51,46.96,142400.0,41.1037,41.5456,41.1037,41.5014,142400.0
2010-02-17 10:30:00,46.97,47.08,46.91,46.96,129900.0,41.5102,41.6074,41.4572,41.5014,129900.0
2010-02-17 11:00:00,46.97,47.1,46.84,46.91,119600.0,41.5102,41.6251,41.3953,41.4572,119600.0
2010-02-17 11:30:00,46.9,46.99,46.81,46.94,55400.0,41.4484,41.5279,41.3688,41.4837,55400.0
2010-02-17 12:00:00,46.95,47.16,46.91,47.11,80500.0,41.4926,41.6781,41.4572,41.634,80500.0
2010-02-17 12:30:00,47.11,47.15,46.98,47.1,63600.0,41.634,41.6693,41.5191,41.6251,63600.0
2010-02-17 13:00:00,47.1,47.3,47.07,47.28,75700.0,41.6251,41.8019,41.5986,41.7842,75700.0
2010-02-17 13:30:00,47.29,47.3,47.18,47.19,54600.0,41.793,41.8019,41.6958,41.7047,54600.0
2010-02-17 14:00:00,47.18,47.22,46.92,46.92,87600.0,41.6958,41.7312,41.466,41.466,87600.0
2010-02-17 14:30:00,46.92,46.93,46.66,46.83,130300.0,41.466,41.4749,41.2363,41.3865,130300.0
2010-02-17 15:00:00,46.83,46.83,46.67,46.69,109800.0,41.3865,41.3865,41.2451,41.2628,109800.0
2010-02-17 15:30:00,46.68,46.68,46.46,46.61,352500.0,41.2539,41.2539,41.0595,41.1921,352500.0
2010-02-18 09:30:00,46.39,46.91,46.17,46.87,133100.0,40.9976,41.4572,40.8032,41.4219,133100.0
2010-02-18 10:00:00,46.88,46.91,46.41,46.58,112300.0,41.4307,41.4572,41.0153,41.1656,112300.0
2010-02-18 10:30:00,46.56,46.61,46.46,46.48,56200.0,41.1479,41.1921,41.0595,41.0772,56200.0
2010-02-18 11:00:00,46.45,46.53,46.31,46.31,77000.0,41.0507,41.1214,40.9269,40.9269,77000.0
2010-02-18 11:30:00,46.31,46.51,46.31,46.41,68100.0,40.9269,41.1037,40.9269,41.0153,68100.0
2010-02-18 12:00:00,46.41,46.46,46.34,46.36,89400.0,41.0153,41.0595,40.9535,40.9711,89400.0
2010-02-18 12:30:00,46.36,46.38,46.21,46.27,119100.0,40.9711,40.9888,40.8386,40.8916,119100.0
2010-02-18 13:00:00,46.27,46.29,46.15,46.22,186000.0,40.8916,40.9093,40.7855,40.8474,186000.0
2010-02-18 13:30:00,46.23,46.29,45.89,45.93,389400.0,40.8562,40.9093,40.5558,40.5911,389400.0
2010-02-18 14:00:00,45.92,46.24,45.92,46.18,203700.0,40.5823,40.8651,40.5823,40.8121,203700.0
2010-02-18 14:30:00,46.19,46.38,46.09,46.38,213600.0,40.8209,40.9888,40.7325,40.9888,213600.0
2010-02-18 15:00:00,46.37,46.46,46.33,46.37,193200.0,40.98,41.0595,40.9446,40.98,193200.0
2010-02-18 15:30:00,46.38,46.41,46.14,46.2,567200.0,40.9888,41.0153,40.7767,40.8297,567200.0
2010-02-19 09:30:00,45.82,46.11,45.25,45.34,516400.0,40.4939,40.7502,39.9902,40.0697,516400.0
2010-02-19 10:00:00,45.34,45.39,45.14,45.3,215100.0,40.0697,40.1139,39.8929,40.0343,215100.0
2010-02-19 10:30:00,45.3,45.52,45.12,45.13,164400.0,40.0343,40.2288,39.8753,39.8841,164400.0
2010-02-19 11:00:00,45.13,45.45,45.07,45.41,209000.0,39.8841,40.1669,39.8311,40.1316,209000.0
2010-02-19 11:30:00,45.4,45.4,45.28,45.34,123600.0,40.1227,40.1227,40.0167,40.0697,123600.0
2010-02-19 12:00:00,45.35,45.35,45.2,45.27,187800.0,40.0785,40.0785,39.946,40.0078,187800.0
2010-02-19 12:30:00,45.29,45.33,45.25,45.3,288000.0,40.0255,40.0609,39.9902,40.0343,288000.0
2010-02-19 13:00:00,45.3,45.36,45.25,45.33,145300.0,40.0343,40.0874,39.9902,40.0609,145300.0
2010-02-19 13:30:00,45.34,45.38,45.2,45.25,195400.0,40.0697,40.1051,39.946,39.9902,195400.0
2010-02-19 14:00:00,45.25,45.36,45.2,45.32,249400.0,39.9902,40.0874,39.946,40.052,249400.0
2010-02-19 14:30:00,45.32,45.35,45.23,45.28,177200.0,40.052,40.0785,39.9725,40.0167,177200.0
2010-02-19 15:00:00,45.28,45.38,45.24,45.3,515000.0,40.0167,40.1051,39.9813,40.0343,515000.0
2010-02-19 15:30:00,45.3,45.52,45.28,45.3,638900.0,40.0343,40.2288,40.0167,40.0343,638900.0
2010-02-22 09:30:00,45.81,47.21,45.7,46.45,1493000.0,40.4851,41.7223,40.3879,41.0507,1493000.0
2010-02-22 10:00:00,46.44,46.93,45.94,46.93,719800.0,41.0418,41.4749,40.6,41.4749,719800.0
2010-02-22 10:30:00,46.94,47.47,46.85,47.0,482400.0,41.4837,41.9521,41.4042,41.5367,482400.0
2010-02-22 11:00:00,46.99,47.37,46.93,47.14,212800.0,41.5279,41.8637,41.4749,41.6605,212800.0
2010-02-22 11:30:00,47.13,47.39,47.11,47.35,148300.0,41.6516,41.8814,41.634,41.8461,148300.0
2010-02-22 12:00:00,47.35,47.46,47.14,47.43,245700.0,41.8461,41.9433,41.6605,41.9168,245700.0
2010-02-22 12:30:00,47.43,47.65,47.43,47.54,131600.0,41.9168,42.1112,41.9168,42.014,131600.0
2010-02-22 13:00:00,47.53,47.6,47.4,47.49,130100.0,42.0051,42.067,41.8902,41.9698,130100.0
2010-02-22 13:30:00,47.48,47.59,47.35,47.51,190100.0,41.9609,42.0582,41.8461,41.9875,190100.0
2010-02-22 14:00:00,47.5,47.63,47.45,47.5,258000.0,41.9786,42.0935,41.9344,41.9786,258000.0
2010-02-22 14:30:00,47.5,47.64,47.43,47.57,242300.0,41.9786,42.1023,41.9168,42.0405,242300.0
2010-02-22 15:00:00,47.58,47.96,47.57,47.91,389500.0,42.0493,42.3852,42.0405,42.341,389500.0
2010-02-22 15:30:00,47.92,47.98,47.77,47.88,816100.0,42.3498,42.4028,42.2172,42.3145,816100.0
2010-02-23 09:30:00,47.5,47.73,47.0,47.6,262500.0,41.9786,42.1819,41.5367,42.067,262500.0
2010-02-23 10:00:00,47.59,47.64,47.0,47.1,260800.0,42.0582,42.1023,41.5367,41.6251,260800.0
2010-02-23 10:30:00,47.08,47.54,47.04,47.51,172300.0,41.6074,42.014,41.5721,41.9875,172300.0
2010-02-23 11:00:00,47.52,47.55,46.88,46.93,142400.0,41.9963,42.0228,41.4307,41.4749,142400.0
2010-02-23 11:30:00,46.93,47.08,46.92,46.96,98100.0,41.4749,41.6074,41.466,41.5014,98100.0
2010-02-23 12:00:00,46.96,46.97,46.78,46.82,106700.0,41.5014,41.5102,41.3423,41.3777,106700.0
2010-02-23 12:30:00,46.81,46.94,46.68,46.72,97200.0,41.3688,41.4837,41.2539,41.2893,97200.0
2010-02-23 13:00:00,46.72,46.88,46.64,46.88,70000.0,41.2893,41.4307,41.2186,41.4307,70000.0
2010-02-23 13:30:00,46.88,46.94,46.67,46.94,132900.0,41.4307,41.4837,41.2451,41.4837,132900.0
2010-02-23 14:00:00,46.94,46.99,46.71,46.73,168500.0,41.4837,41.5279,41.2805,41.2981,168500.0
2010-02-23 14:30:00,46.73,46.99,46.68,46.89,265000.0,41.2981,41.5279,41.2539,41.4395,265000.0
2010-02-23 15:00:00,46.89,47.08,46.81,47.03,148800.0,41.4395,41.6074,41.3688,41.5633,148800.0
2010-02-23 15:30:00,47.03,47.03,46.74,46.83,370400.0,41.5633,41.5633,41.307,41.3865,370400.0
2010-02-24 09:30:00,46.87,46.95,46.51,46.63,108000.0,41.4219,41.4926,41.1037,41.2098,108000.0
2010-02-24 10:00:00,46.58,46.66,46.07,46.1,178600.0,41.1656,41.2363,40.7148,40.7414,178600.0
2010-02-24 10:30:00,46.09,46.47,46.0,46.33,206300.0,40.7325,41.0683,40.653,40.9446,206300.0
2010-02-24 11:00:00,46.34,46.55,46.28,46.4,137900.0,40.9535,41.1391,40.9004,41.0065,137900.0
2010-02-24 11:30:00,46.39,46.67,46.31,46.49,102600.0,40.9976,41.2451,40.9269,41.086,102600.0
2010-02-24 12:00:00,46.5,46.8,46.49,46.69,127100.0,41.0949,41.36,41.086,41.2628,127100.0
2010-02-24 12:30:00,46.69,46.75,46.4,46.57,162700.0,41.2628,41.3158,41.0065,41.1567,162700.0
2010-02-24 13:00:00,46.57,46.85,46.54,46.8,94900.0,41.1567,41.4042,41.1302,41.36,94900.0
2010-02-24 13:30:00,46.82,46.82,46.65,46.8,52300.0,41.3777,41.3777,41.2274,41.36,52300.0
2010-02-24 14:00:00,46.79,46.81,46.64,46.67,123200.0,41.3512,41.3688,41.2186,41.2451,123200.0
2010-02-24 14:30:00,46.68,46.88,46.58,46.85,309800.0,41.2539,41.4307,41.1656,41.4042,309800.0
2010-02-24 15:00:00,46.84,46.91,46.64,46.66,180700.0,41.3953,41.4572,41.2186,41.2363,180700.0
2010-02-24 15:30:00,46.65,46.89,46.62,46.87,325100.0,41.2274,41.4395,41.2009,41.4219,325100.0
2010-02-25 09:30:00,46.53,46.6,45.9,46.02,230900.0,41.1214,41.1832,40.5646,40.6707,230900.0
2010-02-25 10:00:00,46.03,46.83,45.99,46.83,162400.0,40.6795,41.3865,40.6441,41.3865,162400.0
2010-02-25 10:30:00,46.81,47.59,46.78,47.3,449900.0,41.3688,42.0582,41.3423,41.8019,449900.0
2010-02-25 11:00:00,47.29,47.32,46.69,46.75,203600.0,41.793,41.8195,41.2628,41.3158,203600.0
2010-02-25 11:30:00,46.74,46.74,46.49,46.53,94200.0,41.307,41.307,41.086,41.1214,94200.0
2010-02-25 12:00:00,46.51,46.73,46.49,46.52,101300.0,41.1037,41.2981,41.086,41.1125,101300.0
2010-02-25 12:30:00,46.51,46.74,46.51,46.69,79500.0,41.1037,41.307,41.1037,41.2628,79500.0
2010-02-25 13:00:00,46.68,46.75,46.58,46.61,68300.0,41.2539,41.3158,41.1656,41.1921,68300.0
2010-02-25 13:30:00,46.63,46.96,46.57,46.96,69000.0,41.2098,41.5014,41.1567,41.5014,69000.0
2010-02-25 14:00:00,46.98,47.16,46.95,47.04,94100.0,41.5191,41.6781,41.4926,41.5721,94100.0
2010-02-25 14:30:00,47.04,47.15,46.86,47.03,91800.0,41.5721,41.6693,41.413,41.5633,91800.0
2010-02-25 15:00:00,47.06,47.14,46.89,47.04,106900.0,41.5898,41.6605,41.4395,41.5721,106900.0
2010-02-25 15:30:00,47.04,47.2,47.0,47.17,231900.0,41.5721,41.7135,41.5367,41.687,231900.0
2010-02-26 09:30:00,47.18,47.95,47.0,47.53,166900.0,41.6958,42.3763,41.5367,42.0051,166900.0
2010-02-26 10:00:00,47.51,47.95,47.05,47.93,173800.0,41.9875,42.3763,41.5809,42.3586,173800.0
2010-02-26 10:30:00,47.94,48.0,47.66,47.67,147900.0,42.3675,42.4205,42.12,42.1289,147900.0
2010-02-26 11:00:00,47.67,47.83,47.48,47.51,93100.0,42.1289,42.2703,41.9609,41.9875,93100.0
2010-02-26 11:30:00,47.51,47.84,47.5,47.66,74100.0,41.9875,42.2791,41.9786,42.12,74100.0
2010-02-26 12:00:00,47.64,47.64,47.2,47.27,147500.0,42.1023,42.1023,41.7135,41.7754,147500.0
2010-02-26 12:30:00,47.28,47.35,47.05,47.2,89500.0,41.7842,41.8461,41.5809,41.7135,89500.0
2010-02-26 13:00:00,47.2,47.48,47.13,47.47,122900.0,41.7135,41.9609,41.6516,41.9521,122900.0
2010-02-26 13:30:00,47.46,47.53,47.3,47.33,121100.0,41.9433,42.0051,41.8019,41.8284,121100.0
2010-02-26 14:00:00,47.34,47.46,47.32,47.41,75100.0,41.8372,41.9433,41.8195,41.8991,75100.0
2010-02-26 14:30:00,47.42,47.47,47.33,47.41,98900.0,41.9079,41.9521,41.8284,41.8991,98900.0
2010-02-26 15:00:00,47.42,47.45,47.25,47.26,154700.0,41.9079,41.9344,41.7577,41.7665,154700.0
2010-02-26 15:30:00,47.26,47.41,47.21,47.26,288700.0,41.7665,41.8991,41.7223,41.7665,288700.0
2010-03-01 09:30:00,47.64,48.47,47.64,48.03,202900.0,42.1023,42.8359,42.1023,42.447,202900.0
2010-03-01 10:00:00,48.03,48.21,47.87,48.07,103200.0,42.447,42.6061,42.3056,42.4824,103200.0
2010-03-01 10:30:00,48.06,48.1,47.9,48.03,52400.0,42.4735,42.5089,42.3321,42.447,52400.0
2010-03-01 11:00:00,48.04,48.35,48.02,48.1,81200.0,42.4559,42.7298,42.4382,42.5089,81200.0
2010-03-01 11:30:00,48.11,48.35,48.08,48.28,105500.0,42.5177,42.7298,42.4912,42.668,105500.0
2010-03-01 12:00:00,48.3,48.39,48.21,48.21,91000.0,42.6856,42.7652,42.6061,42.6061,91000.0
2010-03-01 12:30:00,48.21,48.21,48.11,48.16,85200.0,42.6061,42.6061,42.5177,42.5619,85200.0
2010-03-01 13:00:00,48.16,48.16,47.85,47.86,87600.0,42.5619,42.5619,42.2879,42.2968,87600.0
2010-03-01 13:30:00,47.87,47.91,47.72,47.73,134200.0,42.3056,42.341,42.1731,42.1819,134200.0
2010-03-01 14:00:00,47.73,47.8,47.7,47.74,128100.0,42.1819,42.2438,42.1554,42.1907,128100.0
2010-03-01 14:30:00,47.74,47.75,46.95,47.23,417400.0,42.1907,42.1996,41.4926,41.74,417400.0
2010-03-01 15:00:00,47.22,47.47,47.19,47.3,356800.0,41.7312,41.9521,41.7047,41.8019,356800.0
2010-03-01 15:30:00,47.3,47.49,47.29,47.42,322500.0,41.8019,41.9698,41.793,41.9079,322500.0
2010-03-02 09:30:00,47.39,47.74,46.98,47.52,126500.0,41.8814,42.1907,41.5191,41.9963,126500.0
2010-03-02 10:00:00,47.51,47.77,47.43,47.76,72900.0,41.9875,42.2172,41.9168,42.2084,72900.0
2010-03-02 10:30:00,47.78,47.87,47.58,47.69,58900.0,42.2261,42.3056,42.0493,42.1465,58900.0
2010-03-02 11:00:00,47.69,47.92,47.69,47.88,50700.0,42.1465,42.3498,42.1465,42.3145,50700.0
2010-03-02 11:30:00,47.87,47.94,47.76,47.86,123800.0,42.3056,42.3675,42.2084,42.2968,123800.0
2010-03-02 12:00:00,47.86,47.92,47.84,47.89,67200.0,42.2968,42.3498,42.2791,42.3233,67200.0
2010-03-02 12:30:00,47.88,47.93,47.75,47.86,64500.0,42.3145,42.3586,42.1996,42.2968,64500.0
2010-03-02 13:00:00,47.85,47.88,47.63,47.64,83700.0,42.2879,42.3145,42.0935,42.1023,83700.0
2010-03-02 13:30:00,47.65,47.75,47.63,47.71,59800.0,42.1112,42.1996,42.0935,42.1642,59800.0
2010-03-02 14:00:00,47.71,47.88,47.69,47.79,67400.0,42.1642,42.3145,42.1465,42.2349,67400.0
2010-03-02 14:30:00,47.79,47.79,47.58,47.59,138000.0,42.2349,42.2349,42.0493,42.0582,138000.0
2010-03-02 15:00:00,47.59,47.64,47.54,47.54,101200.0,42.0582,42.1023,42.014,42.014,101200.0
2010-03-02 15:30:00,47.55,47.58,47.34,47.46,224000.0,42.0228,42.0493,41.8372,41.9433,224000.0
2010-03-03 09:30:00,47.75,48.13,47.39,47.99,181200.0,42.1996,42.5354,41.8814,42.4117,181200.0
2010-03-03 10:00:00,48.01,48.06,47.45,47.5,144100.0,42.4293,42.4735,41.9344,41.9786,144100.0
2010-03-03 10:30:00,47.5,47.79,47.44,47.78,92000.0,41.9786,42.2349,41.9256,42.2261,92000.0
2010-03-03 11:00:00,47.79,47.98,47.76,47.95,70200.0,42.2349,42.4028,42.2084,42.3763,70200.0
2010-03-03 11:30:00,47.95,47.96,47.46,47.52,116300.0,42.3763,42.3852,41.9433,41.9963,116300.0
2010-03-03 12:00:00,47.52,47.64,47.52,47.6,44500.0,41.9963,42.1023,41.9963,42.067,44500.0
2010-03-03 12:30:00,47.57,47.67,47.51,47.57,78800.0,42.0405,42.1289,41.9875,42.0405,78800.0
2010-03-03 13:00:00,47.57,47.75,47.52,47.71,57800.0,42.0405,42.1996,41.9963,42.1642,57800.0
2010-03-03 13:30:00,47.7,47.7,47.54,47.69,63300.0,42.1554,42.1554,42.014,42.1465,63300.0
2010-03-03 14:00:00,47.69,47.76,47.46,47.48,69900.0,42.1465,42.2084,41.9433,41.9609,69900.0
2010-03-03 14:30:00,47.48,47.53,47.44,47.51,114000.0,41.9609,42.0051,41.9256,41.9875,114000.0
2010-03-03 15:00:00,47.5,47.55,47.45,47.49,103100.0,41.9786,42.0228,41.9344,41.9698,103100.0
2010-03-03 15:30:00,47.5,47.76,47.48,47.48,361400.0,41.9786,42.2084,41.9609,41.9609,361400.0
2010-03-04 09:30:00,47.41,47.49,47.01,47.33,178100.0,41.8991,41.9698,41.5456,41.8284,178100.0
2010-03-04 10:00:00,47.34,47.42,47.08,47.09,118300.0,41.8372,41.9079,41.6074,41.6163,118300.0
2010-03-04 10:30:00,47.07,47.34,47.03,47.3,111800.0,41.5986,41.8372,41.5633,41.8019,111800.0
2010-03-04 11:00:00,47.3,47.3,46.62,46.63,139900.0,41.8019,41.8019,41.2009,41.2098,139900.0
2010-03-04 11:30:00,46.62,46.75,46.18,46.75,230800.0,41.2009,41.3158,40.8121,41.3158,230800.0
2010-03-04 12:00:00,46.75,47.16,46.74,47.09,101400.0,41.3158,41.6781,41.307,41.6163,101400.0
2010-03-04 12:30:00,47.08,47.12,46.76,46.79,84600.0,41.6074,41.6428,41.3246,41.3512,84600.0
2010-03-04 13:00:00,46.77,46.77,46.47,46.47,77600.0,41.3335,41.3335,41.0683,41.0683,77600.0
2010-03-04 13:30:00,46.46,46.61,46.26,46.55,139000.0,41.0595,41.1921,40.8828,41.1391,139000.0
2010-03-04 14:00:00,46.55,46.84,46.46,46.7,120000.0,41.1391,41.3953,41.0595,41.2716,120000.0
2010-03-04 14:30:00,46.69,46.89,46.66,46.83,60800.0,41.2628,41.4395,41.2363,41.3865,60800.0
2010-03-04 15:00:00,46.82,47.02,46.78,47.0,111900.0,41.3777,41.5544,41.3423,41.5367,111900.0
2010-03-04 15:30:00,47.01,47.2,46.94,47.08,370600.0,41.5456,41.7135,41.4837,41.6074,370600.0
2010-03-05 09:30:00,47.4,47.74,47.21,47.57,96400.0,41.8902,42.1907,41.7223,42.0405,96400.0
2010-03-05 10:00:00,47.58,47.9,47.47,47.65,114800.0,42.0493,42.3321,41.9521,42.1112,114800.0
2010-03-05 10:30:00,47.65,47.86,47.63,47.84,51500.0,42.1112,42.2968,42.0935,42.2791,51500.0
2010-03-05 11:00:00,47.84,47.97,47.67,47.68,63600.0,42.2791,42.394,42.1289,42.1377,63600.0
2010-03-05 11:30:00,47.7,47.83,47.63,47.75,90200.0,42.1554,42.2703,42.0935,42.1996,90200.0
2010-03-05 12:00:00,47.75,47.81,47.72,47.73,74400.0,42.1996,42.2526,42.1731,42.1819,74400.0
2010-03-05 12:30:00,47.74,47.88,47.72,47.73,54700.0,42.1907,42.3145,42.1731,42.1819,54700.0
2010-03-05 13:00:00,47.74,47.79,47.7,47.74,67800.0,42.1907,42.2349,42.1554,42.1907,67800.0
2010-03-05 13:30:00,47.74,47.99,47.73,47.9,349400.0,42.1907,42.4117,42.1819,42.3321,349400.0
2010-03-05 14:00:00,47.9,47.99,47.83,47.86,67900.0,42.3321,42.4117,42.2703,42.2968,67900.0
2010-03-05 14:30:00,47.87,48.12,47.87,48.05,113100.0,42.3056,42.5266,42.3056,42.4647,113100.0
2010-03-05 15:00:00,48.05,48.14,47.97,47.98,156700.0,42.4647,42.5442,42.394,42.4028,156700.0
2010-03-05 15:30:00,47.98,48.14,47.98,48.11,235700.0,42.4028,42.5442,42.4028,42.5177,235700.0
2010-03-08 09:30:00,48.25,48.25,47.79,47.82,100100.0,42.6414,42.6414,42.2349,42.2614,100100.0
2010-03-08 10:00:00,47.82,47.96,47.72,47.85,96900.0,42.2614,42.3852,42.1731,42.2879,96900.0
2010-03-08 10:30:00,47.84,47.84,47.54,47.64,296100.0,42.2791,42.2791,42.014,42.1023,296100.0
2010-03-08 11:00:00,47.64,47.83,47.63,47.82,110200.0,42.1023,42.2703,42.0935,42.2614,110200.0
2010-03-08 11:30:00,47.82,47.92,47.81,47.87,75100.0,42.2614,42.3498,42.2526,42.3056,75100.0
2010-03-08 12:00:00,47.87,47.95,47.85,47.92,68600.0,42.3056,42.3763,42.2879,42.3498,68600.0
2010-03-08 12:30:00,47.92,47.97,47.86,47.96,74300.0,42.3498,42.394,42.2968,42.3852,74300.0
2010-03-08 13:00:00,47.97,48.02,47.89,47.91,52800.0,42.394,42.4382,42.3233,42.341,52800.0
2010-03-08 13:30:00,47.91,47.98,47.9,47.97,57900.0,42.341,42.4028,42.3321,42.394,57900.0
2010-03-08 14:00:00,47.98,47.98,47.86,47.91,116200.0,42.4028,42.4028,42.2968,42.341,116200.0
2010-03-08 14:30:00,47.92,48.02,47.82,47.87,115000.0,42.3498,42.4382,42.2614,42.3056,115000.0
2010-03-08 15:00:00,47.87,47.92,47.85,47.9,64600.0,42.3056,42.3498,42.2879,42.3321,64600.0
2010-03-08 15:30:00,47.91,48.0,47.9,47.95,154200.0,42.341,42.4205,42.3321,42.3763,154200.0
2010-03-09 09:30:00,47.65,48.19,47.55,48.08,126200.0,42.1112,42.5884,42.0228,42.4912,126200.0
2010-03-09 10:00:00,48.09,48.1,47.92,48.01,70200.0,42.5,42.5089,42.3498,42.4293,70200.0
2010-03-09 10:30:00,48.0,48.08,47.9,48.05,74500.0,42.4205,42.4912,42.3321,42.4647,74500.0
2010-03-09 11:00:00,48.04,48.19,48.0,48.1,48400.0,42.4559,42.5884,42.4205,42.5089,48400.0
2010-03-09 11:30:00,48.08,48.12,47.99,48.03,50300.0,42.4912,42.5266,42.4117,42.447,50300.0
2010-03-09 12:00:00,48.02,48.1,48.0,48.05,62600.0,42.4382,42.5089,42.4205,42.4647,62600.0
2010-03-09 12:30:00,48.05,48.05,48.0,48.03,45400.0,42.4647,42.4647,42.4205,42.447,45400.0
2010-03-09 13:00:00,48.06,48.09,48.0,48.01,34000.0,42.4735,42.5,42.4205,42.4293,34000.0
2010-03-09 13:30:00,48.0,48.03,48.0,48.02,59300.0,42.4205,42.447,42.4205,42.4382,59300.0
2010-03-09 14:00:00,48.02,48.1,48.0,48.0,61200.0,42.4382,42.5089,42.4205,42.4205,61200.0
2010-03-09 14:30:00,48.0,48.03,47.88,47.9,192200.0,42.4205,42.447,42.3145,42.3321,192200.0
2010-03-09 15:00:00,47.9,47.98,47.8,47.81,174100.0,42.3321,42.4028,42.2438,42.2526,174100.0
2010-03-09 15:30:00,47.81,47.95,47.75,47.92,180800.0,42.2526,42.3763,42.1996,42.3498,180800.0
2010-03-10 09:30:00,47.84,48.46,47.84,48.26,136400.0,42.2791,42.827,42.2791,42.6503,136400.0
2010-03-10 10:00:00,48.26,48.56,48.26,48.49,170900.0,42.6503,42.9154,42.6503,42.8535,170900.0
2010-03-10 10:30:00,48.5,48.58,48.47,48.53,144900.0,42.8624,42.9331,42.8359,42.8889,144900.0
2010-03-10 11:00:00,48.5,48.55,48.49,48.51,76400.0,42.8624,42.9066,42.8535,42.8712,76400.0
2010-03-10 11:30:00,48.52,48.55,48.35,48.36,107100.0,42.8801,42.9066,42.7298,42.7387,107100.0
2010-03-10 12:00:00,48.37,48.44,48.27,48.33,119800.0,42.7475,42.8094,42.6591,42.7121,119800.0
2010-03-10 12:30:00,48.32,48.65,48.24,48.65,108800.0,42.7033,42.9949,42.6326,42.9949,108800.0
2010-03-10 13:00:00,48.65,48.65,48.4,48.49,52600.0,42.9949,42.9949,42.774,42.8535,52600.0
2010-03-10 13:30:00,48.5,48.53,48.38,48.38,44300.0,42.8624,42.8889,42.7563,42.7563,44300.0
2010-03-10 14:00:00,48.37,48.62,48.36,48.62,47200.0,42.7475,42.9684,42.7387,42.9684,47200.0
2010-03-10 14:30:00,48.62,48.62,48.48,48.56,60300.0,42.9684,42.9684,42.8447,42.9154,60300.0
2010-03-10 15:00:00,48.57,48.61,48.28,48.28,107700.0,42.9242,42.9596,42.668,42.668,107700.0
2010-03-10 15:30:00,48.27,48.39,48.15,48.33,129900.0,42.6591,42.7652,42.5531,42.7121,129900.0
2010-03-11 09:30:00,48.35,48.48,47.79,47.93,98500.0,42.7298,42.8447,42.2349,42.3586,98500.0
2010-03-11 10:00:00,47.94,48.2,47.93,48.11,69300.0,42.3675,42.5973,42.3586,42.5177,69300.0
2010-03-11 10:30:00,48.12,48.23,48.1,48.17,48000.0,42.5266,42.6238,42.5089,42.5707,48000.0
2010-03-11 11:00:00,48.18,48.27,48.14,48.17,58600.0,42.5796,42.6591,42.5442,42.5707,58600.0
2010-03-11 11:30:00,48.16,48.19,47.98,48.01,52200.0,42.5619,42.5884,42.4028,42.4293,52200.0
2010-03-11 12:00:00,48.0,48.05,47.86,47.95,38800.0,42.4205,42.4647,42.2968,42.3763,38800.0
2010-03-11 12:30:00,47.96,48.02,47.87,47.96,41200.0,42.3852,42.4382,42.3056,42.3852,41200.0
2010-03-11 13:00:00,47.96,48.14,47.96,48.05,63800.0,42.3852,42.5442,42.3852,42.4647,63800.0
2010-03-11 13:30:00,48.05,48.18,48.05,48.13,83600.0,42.4647,42.5796,42.4647,42.5354,83600.0
2010-03-11 14:00:00,48.13,48.32,48.12,48.31,68200.0,42.5354,42.7033,42.5266,42.6945,68200.0
2010-03-11 14:30:00,48.3,48.41,48.22,48.27,70100.0,42.6856,42.7828,42.6149,42.6591,70100.0
2010-03-11 15:00:00,48.25,48.72,48.18,48.72,142200.0,42.6414,43.0568,42.5796,43.0568,142200.0
2010-03-11 15:30:00,48.72,49.17,48.68,49.01,582600.0,43.0568,43.4545,43.0215,43.3131,582600.0
2010-03-12 09:30:00,49.18,49.18,48.53,48.7,187000.0,43.4633,43.4633,42.8889,43.0391,187000.0
2010-03-12 10:00:00,48.73,48.78,48.38,48.52,115100.0,43.0656,43.1098,42.7563,42.8801,115100.0
2010-03-12 10:30:00,48.51,48.69,48.46,48.6,63000.0,42.8712,43.0303,42.827,42.9508,63000.0
2010-03-12 11:00:00,48.62,48.91,48.61,48.88,106100.0,42.9684,43.2247,42.9596,43.1982,106100.0
2010-03-12 11:30:00,48.88,48.9,48.75,48.77,102000.0,43.1982,43.2159,43.0833,43.101,102000.0
2010-03-12 12:00:00,48.77,48.97,48.76,48.87,84600.0,43.101,43.2778,43.0922,43.1894,84600.0
2010-03-12 12:30:00,48.85,48.89,48.76,48.82,183100.0,43.1717,43.207,43.0922,43.1452,183100.0
2010-03-12 13:00:00,48.82,48.84,48.55,48.64,99100.0,43.1452,43.1629,42.9066,42.9861,99100.0
2010-03-12 13:30:00,48.63,48.64,48.31,48.44,104900.0,42.9773,42.9861,42.6945,42.8094,104900.0
2010-03-12 14:00:00,48.45,48.47,48.1,48.13,109900.0,42.8182,42.8359,42.5089,42.5354,109900.0
2010-03-12 14:30:00,48.13,48.16,47.92,47.96,168200.0,42.5354,42.5619,42.3498,42.3852,168200.0
2010-03-12 15:00:00,47.96,48.05,47.82,47.85,241700.0,42.3852,42.4647,42.2614,42.2879,241700.0
2010-03-12 15:30:00,47.85,48.04,47.83,47.96,546700.0,42.2879,42.4559,42.2703,42.3852,546700.0
2010-03-15 09:30:00,48.03,48.05,47.35,47.41,178100.0,42.447,42.4647,41.8461,41.8991,178100.0
2010-03-15 10:00:00,47.41,47.66,47.39,47.58,78000.0,41.8991,42.12,41.8814,42.0493,78000.0
2010-03-15 10:30:00,47.59,47.74,47.4,47.48,116800.0,42.0582,42.1907,41.8902,41.9609,116800.0
2010-03-15 11:00:00,47.5,47.58,47.28,47.48,81300.0,41.9786,42.0493,41.7842,41.9609,81300.0
2010-03-15 11:30:00,47.48,47.53,47.37,47.39,60300.0,41.9609,42.0051,41.8637,41.8814,60300.0
2010-03-15 12:00:00,47.39,47.39,46.9,46.92,185300.0,41.8814,41.8814,41.4484,41.466,185300.0
2010-03-15 12:30:00,46.92,47.13,46.87,47.11,94500.0,41.466,41.6516,41.4219,41.634,94500.0
2010-03-15 13:00:00,47.11,47.23,47.09,47.18,70400.0,41.634,41.74,41.6163,41.6958,70400.0
2010-03-15 13:30:00,47.19,47.36,47.18,47.32,73300.0,41.7047,41.8549,41.6958,41.8195,73300.0
2010-03-15 14:00:00,47.33,47.46,47.29,47.46,83600.0,41.8284,41.9433,41.793,41.9433,83600.0
2010-03-15 14:30:00,47.44,47.5,47.38,47.43,94000.0,41.9256,41.9786,41.8726,41.9168,94000.0
2010-03-15 15:00:00,47.42,47.55,47.41,47.49,102100.0,41.9079,42.0228,41.8991,41.9698,102100.0
2010-03-15 15:30:00,47.5,47.65,47.49,47.5,346800.0,41.9786,42.1112,41.9698,41.9786,346800.0
2010-03-16 09:30:00,47.46,47.61,46.83,46.99,127300.0,41.9433,42.0758,41.3865,41.5279,127300.0
2010-03-16 10:00:00,46.99,47.11,46.89,47.02,74100.0,41.5279,41.634,41.4395,41.5544,74100.0
2010-03-16 10:30:00,47.02,47.23,47.02,47.19,76500.0,41.5544,41.74,41.5544,41.7047,76500.0
2010-03-16 11:00:00,47.19,47.25,47.03,47.13,92100.0,41.7047,41.7577,41.5633,41.6516,92100.0
2010-03-16 11:30:00,47.13,47.38,47.13,47.38,111000.0,41.6516,41.8726,41.6516,41.8726,111000.0
2010-03-16 12:00:00,47.39,47.52,47.38,47.45,32500.0,41.8814,41.9963,41.8726,41.9344,32500.0
2010-03-16 12:30:00,47.47,47.61,47.46,47.57,76900.0,41.9521,42.0758,41.9433,42.0405,76900.0
2010-03-16 13:00:00,47.57,47.61,47.47,47.52,47300.0,42.0405,42.0758,41.9521,41.9963,47300.0
2010-03-16 13:30:00,47.52,47.53,47.44,47.53,60300.0,41.9963,42.0051,41.9256,42.0051,60300.0
2010-03-16 14:00:00,47.52,47.75,47.44,47.69,101700.0,41.9963,42.1996,41.9256,42.1465,101700.0
2010-03-16 14:30:00,47.71,47.71,47.47,47.54,122000.0,42.1642,42.1642,41.9521,42.014,122000.0
2010-03-16 15:00:00,47.56,47.63,47.54,47.61,73000.0,42.0316,42.0935,42.014,42.0758,73000.0
2010-03-16 15:30:00,47.6,47.7,47.52,47.66,138700.0,42.067,42.1554,41.9963,42.12,138700.0
2010-03-17 09:30:00,47.81,47.87,47.38,47.6,111900.0,42.2526,42.3056,41.8726,42.067,111900.0
2010-03-17 10:00:00,47.59,47.61,47.26,47.43,150400.0,42.0582,42.0758,41.7665,41.9168,150400.0
2010-03-17 10:30:00,47.43,47.69,47.42,47.69,70600.0,41.9168,42.1465,41.9079,42.1465,70600.0
2010-03-17 11:00:00,47.69,47.72,47.55,47.64,59800.0,42.1465,42.1731,42.0228,42.1023,59800.0
2010-03-17 11:30:00,47.63,47.69,47.39,47.67,126900.0,42.0935,42.1465,41.8814,42.1289,126900.0
2010-03-17 12:00:00,47.67,48.15,47.67,48.08,305300.0,42.1289,42.5531,42.1289,42.4912,305300.0
2010-03-17 12:30:00,48.07,48.07,47.86,47.94,93200.0,42.4824,42.4824,42.2968,42.3675,93200.0
2010-03-17 13:00:00,47.92,48.11,47.81,48.04,173700.0,42.3498,42.5177,42.2526,42.4559,173700.0
2010-03-17 13:30:00,48.03,48.17,48.01,48.17,90000.0,42.447,42.5707,42.4293,42.5707,90000.0
2010-03-17 14:00:00,48.16,48.35,48.14,48.27,187800.0,42.5619,42.7298,42.5442,42.6591,187800.0
2010-03-17 14:30:00,48.27,48.33,48.06,48.1,104300.0,42.6591,42.7121,42.4735,42.5089,104300.0
2010-03-17 15:00:00,48.1,48.17,47.84,47.85,139100.0,42.5089,42.5707,42.2791,42.2879,139100.0
2010-03-17 15:30:00,47.85,48.23,47.84,48.23,352900.0,42.2879,42.6238,42.2791,42.6238,352900.0
2010-03-18 09:30:00,48.22,48.31,47.43,48.24,300400.0,42.6149,42.6945,41.9168,42.6326,300400.0
2010-03-18 10:00:00,48.25,48.61,48.23,48.31,176600.0,42.6414,42.9596,42.6238,42.6945,176600.0
2010-03-18 10:30:00,48.31,48.65,48.29,48.62,105400.0,42.6945,42.9949,42.6768,42.9684,105400.0
2010-03-18 11:00:00,48.62,48.62,48.23,48.29,125300.0,42.9684,42.9684,42.6238,42.6768,125300.0
2010-03-18 11:30:00,48.28,49.26,48.18,49.24,542000.0,42.668,43.534,42.5796,43.5164,542000.0
2010-03-18 12:00:00,49.24,49.25,48.74,49.02,277600.0,43.5164,43.5252,43.0745,43.3219,277600.0
2010-03-18 12:30:00,49.01,49.17,49.01,49.1,175300.0,43.3131,43.4545,43.3131,43.3926,175300.0
2010-03-18 13:00:00,49.11,49.57,49.02,49.56,250900.0,43.4015,43.808,43.3219,43.7992,250900.0
2010-03-18 13:30:00,49.55,50.07,49.54,49.87,750500.0,43.7903,44.2499,43.7815,44.0731,750500.0
2010-03-18 14:00:00,49.85,49.88,49.22,49.26,287200.0,44.0555,44.082,43.4987,43.534,287200.0
2010-03-18 14:30:00,49.26,49.6,49.25,49.5,331300.0,43.534,43.8345,43.5252,43.7461,331300.0
2010-03-18 15:00:00,49.51,50.03,49.48,50.02,418800.0,43.755,44.2145,43.7285,44.2057,418800.0
2010-03-18 15:30:00,50.02,50.25,49.95,50.13,961100.0,44.2057,44.409,44.1438,44.3029,961100.0
2010-03-19 09:30:00,49.33,50.5,49.33,49.82,755300.0,43.5959,44.6299,43.5959,44.0289,755300.0
2010-03-19 10:00:00,49.81,49.98,49.26,49.54,279400.0,44.0201,44.1703,43.534,43.7815,279400.0
2010-03-19 10:30:00,49.58,50.24,49.34,50.24,312800.0,43.8168,44.4001,43.6047,44.4001,312800.0
2010-03-19 11:00:00,50.23,50.5,50.13,50.5,276700.0,44.3913,44.6299,44.3029,44.6299,276700.0
2010-03-19 11:30:00,50.5,50.84,50.24,50.73,293200.0,44.6299,44.9304,44.4001,44.8332,293200.0
2010-03-19 12:00:00,50.71,50.71,50.36,50.38,189500.0,44.8155,44.8155,44.5062,44.5239,189500.0
2010-03-19 12:30:00,50.37,50.45,50.25,50.27,103900.0,44.515,44.5857,44.409,44.4266,103900.0
2010-03-19 13:00:00,50.27,50.41,50.13,50.22,124900.0,44.4266,44.5504,44.3029,44.3825,124900.0
2010-03-19 13:30:00,50.22,50.27,50.02,50.19,109300.0,44.3825,44.4266,44.2057,44.3559,109300.0
2010-03-19 14:00:00,50.19,50.2,50.09,50.11,150200.0,44.3559,44.3648,44.2676,44.2852,150200.0
2010-03-19 14:30:00,50.12,50.2,49.99,50.08,153200.0,44.2941,44.3648,44.1792,44.2587,153200.0
2010-03-19 15:00:00,50.08,50.21,49.99,50.13,250000.0,44.2587,44.3736,44.1792,44.3029,250000.0
2010-03-19 15:30:00,50.12,50.13,49.97,50.03,489900.0,44.2941,44.3029,44.1615,44.2145,489900.0
2010-03-22 09:30:00,49.56,50.63,49.15,49.35,715900.0,43.7992,44.7448,43.4368,43.6136,715900.0
2010-03-22 10:00:00,49.4,50.16,49.34,49.91,426700.0,43.6578,44.3294,43.6047,44.1085,426700.0
2010-03-22 10:30:00,49.89,49.95,49.16,49.23,351100.0,44.0908,44.1438,43.4457,43.5075,351100.0
2010-03-22 11:00:00,49.22,49.31,48.65,48.66,526900.0,43.4987,43.5782,42.9949,43.0038,526900.0
2010-03-22 11:30:00,48.66,48.94,48.45,48.72,375800.0,43.0038,43.2512,42.8182,43.0568,375800.0
2010-03-22 12:00:00,48.72,49.19,48.63,49.05,220400.0,43.0568,43.4722,42.9773,43.3485,220400.0
2010-03-22 12:30:00,49.06,49.16,48.86,49.0,108700.0,43.3573,43.4457,43.1805,43.3043,108700.0
2010-03-22 13:00:00,48.99,49.13,48.88,49.01,97000.0,43.2954,43.4192,43.1982,43.3131,97000.0
2010-03-22 13:30:00,49.01,49.1,48.91,49.01,78900.0,43.3131,43.3926,43.2247,43.3131,78900.0
2010-03-22 14:00:00,49.01,49.37,48.98,49.33,146200.0,43.3131,43.6313,43.2866,43.5959,146200.0
2010-03-22 14:30:00,49.32,49.5,49.31,49.46,192900.0,43.5871,43.7461,43.5782,43.7108,192900.0
2010-03-22 15:00:00,49.46,49.46,49.21,49.28,225500.0,43.7108,43.7108,43.4899,43.5517,225500.0
2010-03-22 15:30:00,49.28,49.33,49.17,49.31,379600.0,43.5517,43.5959,43.4545,43.5782,379600.0
2010-03-23 09:30:00,49.21,49.5,48.8,49.19,156100.0,43.4899,43.7461,43.1275,43.4722,156100.0
2010-03-23 10:00:00,49.18,49.34,49.03,49.11,74100.0,43.4633,43.6047,43.3308,43.4015,74100.0
2010-03-23 10:30:00,49.09,49.09,48.75,48.79,112500.0,43.3838,43.3838,43.0833,43.1187,112500.0
2010-03-23 11:00:00,48.83,48.87,48.63,48.75,142200.0,43.154,43.1894,42.9773,43.0833,142200.0
2010-03-23 11:30:00,48.74,48.76,48.44,48.69,110500.0,43.0745,43.0922,42.8094,43.0303,110500.0
2010-03-23 12:00:00,48.69,48.75,48.5,48.69,79200.0,43.0303,43.0833,42.8624,43.0303,79200.0
2010-03-23 12:30:00,48.69,48.7,48.49,48.64,50200.0,43.0303,43.0391,42.8535,42.9861,50200.0
2010-03-23 13:00:00,48.64,48.9,48.62,48.85,68400.0,42.9861,43.2159,42.9684,43.1717,68400.0
2010-03-23 13:30:00,48.85,48.85,48.66,48.76,58600.0,43.1717,43.1717,43.0038,43.0922,58600.0
2010-03-23 14:00:00,48.75,48.92,48.75,48.88,48100.0,43.0833,43.2336,43.0833,43.1982,48100.0
2010-03-23 14:30:00,48.88,49.0,48.81,48.92,65900.0,43.1982,43.3043,43.1363,43.2336,65900.0
2010-03-23 15:00:00,48.92,49.1,48.85,49.08,86600.0,43.2336,43.3926,43.1717,43.375,86600.0
2010-03-23 15:30:00,49.09,49.1,48.95,49.02,192200.0,43.3838,43.3926,43.2601,43.3219,192200.0
2010-03-24 09:30:00,48.97,48.98,48.53,48.53,111800.0,43.2778,43.2866,42.8889,42.8889,111800.0
2010-03-24 10:00:00,48.56,48.79,48.48,48.62,153900.0,42.9154,43.1187,42.8447,42.9684,153900.0
2010-03-24 10:30:00,48.62,48.73,48.37,48.49,109800.0,42.9684,43.0656,42.7475,42.8535,109800.0
2010-03-24 11:00:00,48.49,48.6,48.2,48.46,146200.0,42.8535,42.9508,42.5973,42.827,146200.0
2010-03-24 11:30:00,48.5,48.74,48.45,48.71,76100.0,42.8624,43.0745,42.8182,43.048,76100.0
2010-03-24 12:00:00,48.72,48.78,48.53,48.56,61600.0,43.0568,43.1098,42.8889,42.9154,61600.0
2010-03-24 12:30:00,48.57,48.77,48.57,48.63,57800.0,42.9242,43.101,42.9242,42.9773,57800.0
2010-03-24 13:00:00,48.64,48.64,48.35,48.59,113500.0,42.9861,42.9861,42.7298,42.9419,113500.0
2010-03-24 13:30:00,48.59,48.59,48.2,48.28,77000.0,42.9419,42.9419,42.5973,42.668,77000.0
2010-03-24 14:00:00,48.3,48.48,48.21,48.45,142600.0,42.6856,42.8447,42.6061,42.8182,142600.0
2010-03-24 14:30:00,48.46,48.48,48.15,48.18,94400.0,42.827,42.8447,42.5531,42.5796,94400.0
2010-03-24 15:00:00,48.19,48.29,48.01,48.01,240500.0,42.5884,42.6768,42.4293,42.4293,240500.0
2010-03-24 15:30:00,48.01,48.09,47.79,47.87,594000.0,42.4293,42.5,42.2349,42.3056,594000.0
2010-03-25 09:30:00,48.38,48.38,47.55,47.96,217900.0,42.7563,42.7563,42.0228,42.3852,217900.0
2010-03-25 10:00:00,47.99,48.11,47.7,48.03,199300.0,42.4117,42.5177,42.1554,42.447,199300.0
2010-03-25 10:30:00,48.06,48.37,48.02,48.31,132800.0,42.4735,42.7475,42.4382,42.6945,132800.0
2010-03-25 11:00:00,48.3,48.42,48.22,48.29,92500.0,42.6856,42.7917,42.6149,42.6768,92500.0
2010-03-25 11:30:00,48.3,48.36,48.03,48.04,58400.0,42.6856,42.7387,42.447,42.4559,58400.0
2010-03-25 12:00:00,48.04,48.2,48.04,48.12,48100.0,42.4559,42.5973,42.4559,42.5266,48100.0
2010-03-25 12:30:00,48.12,48.42,48.12,48.2,97000.0,42.5266,42.7917,42.5266,42.5973,97000.0
2010-03-25 13:00:00,48.19,48.28,48.1,48.24,97800.0,42.5884,42.668,42.5089,42.6326,97800.0
2010-03-25 13:30:00,48.24,48.3,48.1,48.13,104800.0,42.6326,42.6856,42.5089,42.5354,104800.0
2010-03-25 14:00:00,48.15,48.25,48.02,48.07,85200.0,42.5531,42.6414,42.4382,42.4824,85200.0
2010-03-25 14:30:00,48.06,48.16,47.98,48.13,119200.0,42.4735,42.5619,42.4028,42.5354,119200.0
2010-03-25 15:00:00,48.12,48.2,48.07,48.08,105900.0,42.5266,42.5973,42.4824,42.4912,105900.0
2010-03-25 15:30:00,48.08,48.13,47.82,47.88,311300.0,42.4912,42.5354,42.2614,42.3145,311300.0
2010-03-26 09:30:00,48.09,48.09,47.56,47.59,176100.0,42.5,42.5,42.0316,42.0582,176100.0
2010-03-26 10:00:00,47.59,47.75,47.56,47.58,117800.0,42.0582,42.1996,42.0316,42.0493,117800.0
2010-03-26 10:30:00,47.61,47.73,47.42,47.5,114000.0,42.0758,42.1819,41.9079,41.9786,114000.0
2010-03-26 11:00:00,47.5,47.62,47.38,47.6,89200.0,41.9786,42.0847,41.8726,42.067,89200.0
2010-03-26 11:30:00,47.6,47.61,47.35,47.41,71900.0,42.067,42.0758,41.8461,41.8991,71900.0
2010-03-26 12:00:00,47.41,47.47,47.32,47.37,85700.0,41.8991,41.9521,41.8195,41.8637,85700.0
2010-03-26 12:30:00,47.38,47.41,47.22,47.25,112100.0,41.8726,41.8991,41.7312,41.7577,112100.0
2010-03-26 13:00:00,47.24,47.33,47.02,47.19,108500.0,41.7488,41.8284,41.5544,41.7047,108500.0
2010-03-26 13:30:00,47.19,47.38,47.18,47.35,88100.0,41.7047,41.8726,41.6958,41.8461,88100.0
2010-03-26 14:00:00,47.36,47.45,47.32,47.45,99600.0,41.8549,41.9344,41.8195,41.9344,99600.0
2010-03-26 14:30:00,47.45,47.47,47.28,47.35,43500.0,41.9344,41.9521,41.7842,41.8461,43500.0
2010-03-26 15:00:00,47.35,47.41,47.3,47.37,91200.0,41.8461,41.8991,41.8019,41.8637,91200.0
2010-03-26 15:30:00,47.37,47.37,47.16,47.22,340800.0,41.8637,41.8637,41.6781,41.7312,340800.0
2010-03-29 09:30:00,47.35,47.71,47.22,47.63,95900.0,41.8461,42.1642,41.7312,42.0935,95900.0
2010-03-29 10:00:00,47.62,47.66,47.46,47.56,87000.0,42.0847,42.12,41.9433,42.0316,87000.0
2010-03-29 10:30:00,47.56,47.62,47.31,47.38,249500.0,42.0316,42.0847,41.8107,41.8726,249500.0
2010-03-29 11:00:00,47.38,47.55,47.29,47.47,126500.0,41.8726,42.0228,41.793,41.9521,126500.0
2010-03-29 11:30:00,47.48,47.49,47.36,47.45,104500.0,41.9609,41.9698,41.8549,41.9344,104500.0
2010-03-29 12:00:00,47.46,47.46,47.38,47.41,78100.0,41.9433,41.9433,41.8726,41.8991,78100.0
2010-03-29 12:30:00,47.41,47.5,47.34,47.42,138300.0,41.8991,41.9786,41.8372,41.9079,138300.0
2010-03-29 13:00:00,47.44,47.57,47.44,47.49,58200.0,41.9256,42.0405,41.9256,41.9698,58200.0
2010-03-29 13:30:00,47.5,47.54,47.47,47.48,94600.0,41.9786,42.014,41.9521,41.9609,94600.0
2010-03-29 14:00:00,47.47,47.52,47.45,47.5,79300.0,41.9521,41.9963,41.9344,41.9786,79300.0
2010-03-29 14:30:00,47.5,47.51,47.44,47.45,120600.0,41.9786,41.9875,41.9256,41.9344,120600.0
2010-03-29 15:00:00,47.46,47.51,47.38,47.49,173000.0,41.9433,41.9875,41.8726,41.9698,173000.0
2010-03-29 15:30:00,47.5,47.52,47.4,47.43,431500.0,41.9786,41.9963,41.8902,41.9168,431500.0
2010-03-30 09:30:00,47.12,47.18,46.86,47.0,311600.0,41.6428,41.6958,41.413,41.5367,311600.0
2010-03-30 10:00:00,47.0,47.28,46.91,47.23,183300.0,41.5367,41.7842,41.4572,41.74,183300.0
2010-03-30 10:30:00,47.24,47.31,47.14,47.23,129100.0,41.7488,41.8107,41.6605,41.74,129100.0
2010-03-30 11:00:00,47.23,47.24,46.94,47.0,160700.0,41.74,41.7488,41.4837,41.5367,160700.0
2010-03-30 11:30:00,47.01,47.14,46.96,47.11,84200.0,41.5456,41.6605,41.5014,41.634,84200.0
2010-03-30 12:00:00,47.1,47.1,46.9,47.1,96500.0,41.6251,41.6251,41.4484,41.6251,96500.0
2010-03-30 12:30:00,47.08,47.18,47.07,47.13,97800.0,41.6074,41.6958,41.5986,41.6516,97800.0
2010-03-30 13:00:00,47.12,47.16,47.08,47.14,112800.0,41.6428,41.6781,41.6074,41.6605,112800.0
2010-03-30 13:30:00,47.13,47.21,47.11,47.21,178900.0,41.6516,41.7223,41.634,41.7223,178900.0
2010-03-30 14:00:00,47.2,47.26,47.18,47.22,67600.0,41.7135,41.7665,41.6958,41.7312,67600.0
2010-03-30 14:30:00,47.22,47.27,47.19,47.24,104300.0,41.7312,41.7754,41.7047,41.7488,104300.0
2010-03-30 15:00:00,47.25,47.41,47.23,47.38,106800.0,41.7577,41.8991,41.74,41.8726,106800.0
2010-03-30 15:30:00,47.38,47.41,47.28,47.32,243600.0,41.8726,41.8991,41.7842,41.8195,243600.0
2010-03-31 09:30:00,46.91,47.29,46.72,46.81,244500.0,41.4572,41.793,41.2893,41.3688,244500.0
2010-03-31 10:00:00,46.81,46.86,46.54,46.74,151300.0,41.3688,41.413,41.1302,41.307,151300.0
2010-03-31 10:30:00,46.75,46.81,46.58,46.69,147900.0,41.3158,41.3688,41.1656,41.2628,147900.0
2010-03-31 11:00:00,46.69,46.99,46.67,46.92,127900.0,41.2628,41.5279,41.2451,41.466,127900.0
2010-03-31 11:30:00,46.92,47.23,46.91,47.18,30700.0,41.466,41.74,41.4572,41.6958,30700.0
2010-03-31 12:00:00,47.19,47.19,47.06,47.14,74200.0,41.7047,41.7047,41.5898,41.6605,74200.0
2010-03-31 12:30:00,47.14,47.19,47.09,47.11,73400.0,41.6605,41.7047,41.6163,41.634,73400.0
2010-03-31 13:00:00,47.12,47.16,47.04,47.15,83200.0,41.6428,41.6781,41.5721,41.6693,83200.0
2010-03-31 13:30:00,47.15,47.21,47.08,47.21,30300.0,41.6693,41.7223,41.6074,41.7223,30300.0
2010-03-31 14:00:00,47.21,47.32,47.16,47.21,43600.0,41.7223,41.8195,41.6781,41.7223,43600.0
2010-03-31 14:30:00,47.21,47.24,47.01,47.04,98600.0,41.7223,41.7488,41.5456,41.5721,98600.0
2010-03-31 15:00:00,47.04,47.04,46.82,46.91,169400.0,41.5721,41.5721,41.3777,41.4572,169400.0
2010-03-31 15:30:00,46.91,46.98,46.65,46.78,334400.0,41.4572,41.5191,41.2274,41.3423,334400.0
2010-04-01 09:30:00,47.11,47.25,46.86,47.05,102300.0,41.634,41.7577,41.413,41.5809,102300.0
2010-04-01 10:00:00,47.06,47.11,46.76,46.86,76800.0,41.5898,41.634,41.3246,41.413,76800.0
2010-04-01 10:30:00,46.86,46.99,46.82,46.95,71300.0,41.413,41.5279,41.3777,41.4926,71300.0
2010-04-01 11:00:00,46.94,47.06,46.81,46.95,77300.0,41.4837,41.5898,41.3688,41.4926,77300.0
2010-04-01 11:30:00,46.94,47.05,46.92,46.97,65200.0,41.4837,41.5809,41.466,41.5102,65200.0
2010-04-01 12:00:00,46.96,46.97,46.72,46.76,30700.0,41.5014,41.5102,41.2893,41.3246,30700.0
2010-04-01 12:30:00,46.76,46.82,46.72,46.82,43800.0,41.3246,41.3777,41.2893,41.3777,43800.0
2010-04-01 13:00:00,46.82,46.93,46.79,46.93,49200.0,41.3777,41.4749,41.3512,41.4749,49200.0
2010-04-01 13:30:00,46.92,46.96,46.67,46.74,59000.0,41.466,41.5014,41.2451,41.307,59000.0
2010-04-01 14:00:00,46.74,46.91,46.65,46.74,64700.0,41.307,41.4572,41.2274,41.307,64700.0
2010-04-01 14:30:00,46.75,46.77,46.52,46.68,121900.0,41.3158,41.3335,41.1125,41.2539,121900.0
2010-04-01 15:00:00,46.67,46.76,46.57,46.76,139800.0,41.2451,41.3246,41.1567,41.3246,139800.0
2010-04-01 15:30:00,46.76,46.92,46.73,46.9,246000.0,41.3246,41.466,41.2981,41.4484,246000.0
2010-04-05 09:30:00,47.03,47.26,46.72,47.19,116400.0,41.5633,41.7665,41.2893,41.7047,116400.0
2010-04-05 10:00:00,47.2,47.26,46.98,47.23,84000.0,41.7135,41.7665,41.5191,41.74,84000.0
2010-04-05 10:30:00,47.23,47.27,47.11,47.15,95300.0,41.74,41.7754,41.634,41.6693,95300.0
2010-04-05 11:00:00,47.16,47.24,47.08,47.19,44500.0,41.6781,41.7488,41.6074,41.7047,44500.0
2010-04-05 11:30:00,47.18,47.18,46.94,46.98,85500.0,41.6958,41.6958,41.4837,41.5191,85500.0
2010-04-05 12:00:00,46.98,47.05,46.93,47.05,38400.0,41.5191,41.5809,41.4749,41.5809,38400.0
2010-04-05 12:30:00,47.05,47.08,46.96,46.97,45600.0,41.5809,41.6074,41.5014,41.5102,45600.0
2010-04-05 13:00:00,46.97,47.09,46.94,47.09,48600.0,41.5102,41.6163,41.4837,41.6163,48600.0
2010-04-05 13:30:00,47.09,47.14,46.93,46.96,80800.0,41.6163,41.6605,41.4749,41.5014,80800.0
2010-04-05 14:00:00,46.95,46.99,46.81,46.89,59700.0,41.4926,41.5279,41.3688,41.4395,59700.0
2010-04-05 14:30:00,46.89,47.0,46.89,46.99,117500.0,41.4395,41.5367,41.4395,41.5279,117500.0
2010-04-05 15:00:00,46.99,47.03,46.94,47.02,61900.0,41.5279,41.5633,41.4837,41.5544,61900.0
2010-04-05 15:30:00,47.02,47.16,46.96,47.14,188500.0,41.5544,41.6781,41.5014,41.6605,188500.0
2010-04-06 09:30:00,47.44,48.25,47.21,47.96,661300.0,41.9256,42.6414,41.7223,42.3852,661300.0
2010-04-06 10:00:00,47.97,48.19,47.77,47.99,327100.0,42.394,42.5884,42.2172,42.4117,327100.0
2010-04-06 10:30:00,48.0,48.27,48.0,48.2,381200.0,42.4205,42.6591,42.4205,42.5973,381200.0
2010-04-06 11:00:00,48.2,48.37,48.1,48.34,262100.0,42.5973,42.7475,42.5089,42.721,262100.0
2010-04-06 11:30:00,48.34,48.44,48.18,48.28,133600.0,42.721,42.8094,42.5796,42.668,133600.0
2010-04-06 12:00:00,48.28,48.36,48.15,48.36,147500.0,42.668,42.7387,42.5531,42.7387,147500.0
2010-04-06 12:30:00,48.35,48.4,48.27,48.37,109800.0,42.7298,42.774,42.6591,42.7475,109800.0
2010-04-06 13:00:00,48.37,48.4,48.3,48.4,80900.0,42.7475,42.774,42.6856,42.774,80900.0
2010-04-06 13:30:00,48.38,48.42,48.11,48.17,187300.0,42.7563,42.7917,42.5177,42.5707,187300.0
2010-04-06 14:00:00,48.17,48.25,48.1,48.12,274800.0,42.5707,42.6414,42.5089,42.5266,274800.0
2010-04-06 14:30:00,48.12,48.22,48.11,48.17,305700.0,42.5266,42.6149,42.5177,42.5707,305700.0
2010-04-06 15:00:00,48.17,48.18,47.98,47.99,175300.0,42.5707,42.5796,42.4028,42.4117,175300.0
2010-04-06 15:30:00,47.98,48.02,47.81,47.84,657000.0,42.4028,42.4382,42.2526,42.2791,657000.0
2010-04-07 09:30:00,47.75,47.75,47.02,47.25,196100.0,42.1996,42.1996,41.5544,41.7577,196100.0
2010-04-07 10:00:00,47.25,47.26,47.04,47.25,165600.0,41.7577,41.7665,41.5721,41.7577,165600.0
2010-04-07 10:30:00,47.24,47.25,46.89,46.94,159100.0,41.7488,41.7577,41.4395,41.4837,159100.0
2010-04-07 11:00:00,46.96,47.0,46.81,46.85,118600.0,41.5014,41.5367,41.3688,41.4042,118600.0
2010-04-07 11:30:00,46.86,46.98,46.86,46.89,88500.0,41.413,41.5191,41.413,41.4395,88500.0
2010-04-07 12:00:00,46.89,47.09,46.89,47.04,76100.0,41.4395,41.6163,41.4395,41.5721,76100.0
2010-04-07 12:30:00,47.03,47.15,47.0,47.04,76300.0,41.5633,41.6693,41.5367,41.5721,76300.0
2010-04-07 13:00:00,47.04,47.15,47.04,47.1,94200.0,41.5721,41.6693,41.5721,41.6251,94200.0
2010-04-07 13:30:00,47.1,47.14,47.03,47.09,59700.0,41.6251,41.6605,41.5633,41.6163,59700.0
2010-04-07 14:00:00,47.1,47.12,46.86,46.88,77600.0,41.6251,41.6428,41.413,41.4307,77600.0
2010-04-07 14:30:00,46.88,46.89,46.72,46.73,181200.0,41.4307,41.4395,41.2893,41.2981,181200.0
2010-04-07 15:00:00,46.73,46.73,46.28,46.38,474300.0,41.2981,41.2981,40.9004,40.9888,474300.0
2010-04-07 15:30:00,46.38,46.52,46.3,46.48,497800.0,40.9888,41.1125,40.9181,41.0772,497800.0
2010-04-08 09:30:00,46.47,46.47,45.67,46.1,237900.0,41.0683,41.0683,40.3613,40.7414,237900.0
2010-04-08 10:00:00,46.1,46.4,46.09,46.39,194700.0,40.7414,41.0065,40.7325,40.9976,194700.0
2010-04-08 10:30:00,46.4,46.48,46.18,46.22,122600.0,41.0065,41.0772,40.8121,40.8474,122600.0
2010-04-08 11:00:00,46.22,46.28,45.95,45.98,228200.0,40.8474,40.9004,40.6088,40.6353,228200.0
2010-04-08 11:30:00,45.99,46.03,45.85,45.91,81400.0,40.6441,40.6795,40.5204,40.5734,81400.0
2010-04-08 12:00:00,45.92,46.13,45.92,46.1,74600.0,40.5823,40.7679,40.5823,40.7414,74600.0
2010-04-08 12:30:00,46.11,46.28,46.1,46.27,84500.0,40.7502,40.9004,40.7414,40.8916,84500.0
2010-04-08 13:00:00,46.27,46.36,46.22,46.24,55700.0,40.8916,40.9711,40.8474,40.8651,55700.0
2010-04-08 13:30:00,46.24,46.47,46.24,46.4,121400.0,40.8651,41.0683,40.8651,41.0065,121400.0
2010-04-08 14:00:00,46.4,46.48,46.3,46.36,69300.0,41.0065,41.0772,40.9181,40.9711,69300.0
2010-04-08 14:30:00,46.35,46.4,46.26,46.36,71700.0,40.9623,41.0065,40.8828,40.9711,71700.0
2010-04-08 15:00:00,46.36,46.38,46.16,46.17,107500.0,40.9711,40.9888,40.7944,40.8032,107500.0
2010-04-08 15:30:00,46.16,46.34,46.16,46.26,260000.0,40.7944,40.9535,40.7944,40.8828,260000.0
2010-04-09 09:30:00,46.32,46.36,45.84,45.9,216200.0,40.9358,40.9711,40.5116,40.5646,216200.0
2010-04-09 10:00:00,45.89,45.96,45.43,45.5,232400.0,40.5558,40.6176,40.1492,40.2111,232400.0
2010-04-09 10:30:00,45.53,45.62,45.31,45.4,220000.0,40.2376,40.3172,40.0432,40.1227,220000.0
2010-04-09 11:00:00,45.39,45.47,45.21,45.4,226500.0,40.1139,40.1846,39.9548,40.1227,226500.0
2010-04-09 11:30:00,45.42,45.52,45.28,45.32,156800.0,40.1404,40.2288,40.0167,40.052,156800.0
2010-04-09 12:00:00,45.31,45.35,45.01,45.03,133400.0,40.0432,40.0785,39.7781,39.7957,133400.0
2010-04-09 12:30:00,45.04,45.1,44.92,44.92,240000.0,39.8046,39.8576,39.6985,39.6985,240000.0
2010-04-09 13:00:00,44.92,44.92,44.58,44.69,327100.0,39.6985,39.6985,39.398,39.4953,327100.0
2010-04-09 13:30:00,44.69,44.93,44.65,44.81,178300.0,39.4953,39.7074,39.4599,39.6013,178300.0
2010-04-09 14:00:00,44.81,44.86,44.61,44.66,191200.0,39.6013,39.6455,39.4246,39.4687,191200.0
2010-04-09 14:30:00,44.66,44.8,44.61,44.71,181000.0,39.4687,39.5925,39.4246,39.5129,181000.0
2010-04-09 15:00:00,44.71,44.97,44.7,44.97,268000.0,39.5129,39.7427,39.5041,39.7427,268000.0
2010-04-09 15:30:00,44.96,45.17,44.96,45.11,799600.0,39.7339,39.9195,39.7339,39.8664,799600.0
2010-04-12 09:30:00,44.99,45.15,44.77,44.89,350100.0,39.7604,39.9018,39.566,39.672,350100.0
2010-04-12 10:00:00,44.88,44.91,44.38,44.72,277900.0,39.6632,39.6897,39.2213,39.5218,277900.0
2010-04-12 10:30:00,44.71,44.73,44.46,44.54,153900.0,39.5129,39.5306,39.292,39.3627,153900.0
2010-04-12 11:00:00,44.54,44.62,44.14,44.2,284100.0,39.3627,39.4334,39.0092,39.0622,284100.0
2010-04-12 11:30:00,44.19,44.64,44.16,44.59,303600.0,39.0534,39.4511,39.0269,39.4069,303600.0
2010-04-12 12:00:00,44.6,44.76,44.55,44.75,116400.0,39.4157,39.5571,39.3715,39.5483,116400.0
2010-04-12 12:30:00,44.75,44.75,44.52,44.54,128800.0,39.5483,39.5483,39.345,39.3627,128800.0
2010-04-12 13:00:00,44.54,44.63,44.54,44.57,164200.0,39.3627,39.4422,39.3627,39.3892,164200.0
2010-04-12 13:30:00,44.57,44.61,44.43,44.55,101500.0,39.3892,39.4246,39.2655,39.3715,101500.0
2010-04-12 14:00:00,44.55,44.55,44.4,44.51,159400.0,39.3715,39.3715,39.239,39.3362,159400.0
2010-04-12 14:30:00,44.51,44.55,44.47,44.49,101200.0,39.3362,39.3715,39.3008,39.3185,101200.0
2010-04-12 15:00:00,44.48,44.57,44.33,44.39,183300.0,39.3097,39.3892,39.1771,39.2301,183300.0
2010-04-12 15:30:00,44.4,44.59,44.39,44.54,641600.0,39.239,39.4069,39.2301,39.3627,641600.0
2010-04-13 09:30:00,44.43,44.62,43.88,44.11,306900.0,39.2655,39.4334,38.7794,38.9827,306900.0
2010-04-13 10:00:00,44.11,44.13,43.33,43.37,471900.0,38.9827,39.0004,38.2933,38.3287,471900.0
2010-04-13 10:30:00,43.38,44.13,43.36,44.02,580300.0,38.3375,39.0004,38.3199,38.9031,580300.0
2010-04-13 11:00:00,44.03,44.35,44.02,44.18,271100.0,38.912,39.1948,38.9031,39.0445,271100.0
2010-04-13 11:30:00,44.18,44.18,43.98,44.09,173900.0,39.0445,39.0445,38.8678,38.965,173900.0
2010-04-13 12:00:00,44.09,44.15,44.05,44.07,170200.0,38.965,39.018,38.9296,38.9473,170200.0
2010-04-13 12:30:00,44.07,44.07,43.95,44.01,251800.0,38.9473,38.9473,38.8413,38.8943,251800.0
2010-04-13 13:00:00,44.01,44.05,43.91,43.95,156200.0,38.8943,38.9296,38.8059,38.8413,156200.0
2010-04-13 13:30:00,43.94,44.17,43.92,44.13,106600.0,38.8324,39.0357,38.8148,39.0004,106600.0
2010-04-13 14:00:00,44.12,44.17,44.05,44.06,132600.0,38.9915,39.0357,38.9296,38.9385,132600.0
2010-04-13 14:30:00,44.05,44.19,44.04,44.05,141600.0,38.9296,39.0534,38.9208,38.9296,141600.0
2010-04-13 15:00:00,44.04,44.17,43.99,44.15,286700.0,38.9208,39.0357,38.8766,39.018,286700.0
2010-04-13 15:30:00,44.15,44.16,43.97,44.05,589100.0,39.018,39.0269,38.8589,38.9296,589100.0
2010-04-14 09:30:00,44.1,44.42,43.38,43.7,335900.0,38.9738,39.2566,38.3375,38.6203,335900.0
2010-04-14 10:00:00,43.72,43.72,43.05,43.21,349500.0,38.638,38.638,38.0459,38.1873,349500.0
2010-04-14 10:30:00,43.23,43.49,43.23,43.46,115900.0,38.205,38.4347,38.205,38.4082,115900.0
2010-04-14 11:00:00,43.43,43.86,43.41,43.82,223700.0,38.3817,38.7617,38.364,38.7264,223700.0
2010-04-14 11:30:00,43.83,43.83,43.63,43.74,100800.0,38.7352,38.7352,38.5585,38.6557,100800.0
2010-04-14 12:00:00,43.72,43.8,43.61,43.67,209200.0,38.638,38.7087,38.5408,38.5938,209200.0
2010-04-14 12:30:00,43.67,43.71,43.58,43.62,75500.0,38.5938,38.6292,38.5143,38.5496,75500.0
2010-04-14 13:00:00,43.62,43.71,43.6,43.66,83900.0,38.5496,38.6292,38.532,38.585,83900.0
2010-04-14 13:30:00,43.67,43.69,43.55,43.55,95000.0,38.5938,38.6115,38.4878,38.4878,95000.0
2010-04-14 14:00:00,43.56,43.6,43.47,43.55,93700.0,38.4966,38.532,38.4171,38.4878,93700.0
2010-04-14 14:30:00,43.55,43.84,43.55,43.82,233200.0,38.4878,38.7441,38.4878,38.7264,233200.0
2010-04-14 15:00:00,43.83,44.02,43.82,43.91,220700.0,38.7352,38.9031,38.7264,38.8059,220700.0
2010-04-14 15:30:00,43.91,44.07,43.9,44.0,502000.0,38.8059,38.9473,38.7971,38.8855,502000.0
2010-04-15 09:30:00,43.97,44.16,43.5,43.58,189200.0,38.8589,39.0269,38.4436,38.5143,189200.0
2010-04-15 10:00:00,43.59,43.87,43.5,43.55,202700.0,38.5231,38.7706,38.4436,38.4878,202700.0
2010-04-15 10:30:00,43.56,43.73,43.38,43.64,177000.0,38.4966,38.6468,38.3375,38.5673,177000.0
2010-04-15 11:00:00,43.64,43.97,43.62,43.96,110400.0,38.5673,38.8589,38.5496,38.8501,110400.0
2010-04-15 11:30:00,43.96,43.97,43.79,43.86,115900.0,38.8501,38.8589,38.6999,38.7617,115900.0
2010-04-15 12:00:00,43.86,43.86,43.68,43.7,125900.0,38.7617,38.7617,38.6027,38.6203,125900.0
2010-04-15 12:30:00,43.69,43.75,43.54,43.62,95800.0,38.6115,38.6645,38.4789,38.5496,95800.0
2010-04-15 13:00:00,43.62,43.88,43.62,43.87,109800.0,38.5496,38.7794,38.5496,38.7706,109800.0
2010-04-15 13:30:00,43.87,43.95,43.83,43.92,116800.0,38.7706,38.8413,38.7352,38.8148,116800.0
2010-04-15 14:00:00,43.92,43.97,43.86,43.94,228000.0,38.8148,38.8589,38.7617,38.8324,228000.0
2010-04-15 14:30:00,43.94,44.25,43.9,44.25,190900.0,38.8324,39.1064,38.7971,39.1064,190900.0
2010-04-15 15:00:00,44.24,44.31,44.06,44.06,256000.0,39.0976,39.1594,38.9385,38.9385,256000.0
2010-04-15 15:30:00,44.06,44.16,43.99,44.03,583100.0,38.9385,39.0269,38.8766,38.912,583100.0
2010-04-16 09:30:00,43.94,44.6,43.91,44.15,444400.0,38.8324,39.4157,38.8059,39.018,444400.0
2010-04-16 10:00:00,44.13,44.18,43.85,44.04,256200.0,39.0004,39.0445,38.7529,38.9208,256200.0
2010-04-16 10:30:00,44.04,44.17,43.82,43.89,415900.0,38.9208,39.0357,38.7264,38.7882,415900.0
2010-04-16 11:00:00,43.88,43.96,43.45,43.47,278800.0,38.7794,38.8501,38.3994,38.4171,278800.0
2010-04-16 11:30:00,43.46,43.57,43.36,43.41,181800.0,38.4082,38.5054,38.3199,38.364,181800.0
2010-04-16 12:00:00,43.4,43.57,43.4,43.44,102200.0,38.3552,38.5054,38.3552,38.3906,102200.0
2010-04-16 12:30:00,43.45,43.56,43.31,43.51,85300.0,38.3994,38.4966,38.2757,38.4524,85300.0
2010-04-16 13:00:00,43.51,43.55,43.36,43.54,96700.0,38.4524,38.4878,38.3199,38.4789,96700.0
2010-04-16 13:30:00,43.55,43.74,43.49,43.74,129400.0,38.4878,38.6557,38.4347,38.6557,129400.0
2010-04-16 14:00:00,43.74,44.08,43.73,43.92,196900.0,38.6557,38.9562,38.6468,38.8148,196900.0
2010-04-16 14:30:00,43.91,44.02,43.84,43.97,106400.0,38.8059,38.9031,38.7441,38.8589,106400.0
2010-04-16 15:00:00,43.97,43.98,43.87,43.9,188100.0,38.8589,38.8678,38.7706,38.7971,188100.0
2010-04-16 15:30:00,43.9,44.06,43.81,43.89,382300.0,38.7971,38.9385,38.7175,38.7882,382300.0
2010-04-19 09:30:00,43.67,44.42,43.66,44.31,318600.0,38.5938,39.2566,38.585,39.1594,318600.0
2010-04-19 10:00:00,44.33,45.32,44.22,45.29,546100.0,39.1771,40.052,39.0799,40.0255,546100.0
2010-04-19 10:30:00,45.3,45.37,44.91,45.37,354300.0,40.0343,40.0962,39.6897,40.0962,354300.0
2010-04-19 11:00:00,45.36,45.45,45.18,45.33,188200.0,40.0874,40.1669,39.9283,40.0609,188200.0
2010-04-19 11:30:00,45.34,45.36,44.91,44.97,134000.0,40.0697,40.0874,39.6897,39.7427,134000.0
2010-04-19 12:00:00,44.96,44.96,44.72,44.82,97000.0,39.7339,39.7339,39.5218,39.6101,97000.0
2010-04-19 12:30:00,44.81,44.9,44.78,44.78,88700.0,39.6013,39.6808,39.5748,39.5748,88700.0
2010-04-19 13:00:00,44.78,44.81,44.56,44.65,66700.0,39.5748,39.6013,39.3804,39.4599,66700.0
2010-04-19 13:30:00,44.63,44.63,44.43,44.49,100000.0,39.4422,39.4422,39.2655,39.3185,100000.0
2010-04-19 14:00:00,44.47,44.62,44.43,44.55,116000.0,39.3008,39.4334,39.2655,39.3715,116000.0
2010-04-19 14:30:00,44.55,44.64,44.49,44.55,159400.0,39.3715,39.4511,39.3185,39.3715,159400.0
2010-04-19 15:00:00,44.53,44.62,44.49,44.56,140400.0,39.3539,39.4334,39.3185,39.3804,140400.0
2010-04-19 15:30:00,44.56,44.66,44.46,44.62,315400.0,39.3804,39.4687,39.292,39.4334,315400.0
2010-04-20 09:30:00,45.48,45.64,44.27,45.02,679300.0,40.1934,40.3348,39.1241,39.7869,679300.0
2010-04-20 10:00:00,45.02,45.17,44.68,44.93,225700.0,39.7869,39.9195,39.4864,39.7074,225700.0
2010-04-20 10:30:00,44.93,45.5,44.92,45.42,212700.0,39.7074,40.2111,39.6985,40.1404,212700.0
2010-04-20 11:00:00,45.42,45.58,45.32,45.36,147800.0,40.1404,40.2818,40.052,40.0874,147800.0
2010-04-20 11:30:00,45.36,45.55,45.27,45.32,119300.0,40.0874,40.2553,40.0078,40.052,119300.0
2010-04-20 12:00:00,45.34,45.41,45.18,45.19,137300.0,40.0697,40.1316,39.9283,39.9371,137300.0
2010-04-20 12:30:00,45.21,45.33,45.14,45.16,132100.0,39.9548,40.0609,39.8929,39.9106,132100.0
2010-04-20 13:00:00,45.16,45.26,45.11,45.18,77300.0,39.9106,39.999,39.8664,39.9283,77300.0
2010-04-20 13:30:00,45.19,45.42,45.19,45.37,113600.0,39.9371,40.1404,39.9371,40.0962,113600.0
2010-04-20 14:00:00,45.37,45.44,45.31,45.41,107400.0,40.0962,40.1581,40.0432,40.1316,107400.0
2010-04-20 14:30:00,45.41,45.48,45.31,45.34,132800.0,40.1316,40.1934,40.0432,40.0697,132800.0
2010-04-20 15:00:00,45.33,45.37,45.18,45.27,154400.0,40.0609,40.0962,39.9283,40.0078,154400.0
2010-04-20 15:30:00,45.28,45.29,45.13,45.17,394400.0,40.0167,40.0255,39.8841,39.9195,394400.0
2010-04-21 09:30:00,45.04,45.36,44.78,45.22,217800.0,39.8046,40.0874,39.5748,39.9636,217800.0
2010-04-21 10:00:00,45.23,45.47,45.13,45.35,115800.0,39.9725,40.1846,39.8841,40.0785,115800.0
2010-04-21 10:30:00,45.34,45.42,45.16,45.17,130300.0,40.0697,40.1404,39.9106,39.9195,130300.0
2010-04-21 11:00:00,45.15,45.26,44.92,45.04,236500.0,39.9018,39.999,39.6985,39.8046,236500.0
2010-04-21 11:30:00,45.04,45.04,44.7,44.7,183900.0,39.8046,39.8046,39.5041,39.5041,183900.0
2010-04-21 12:00:00,44.71,44.84,44.55,44.57,68400.0,39.5129,39.6278,39.3715,39.3892,68400.0
2010-04-21 12:30:00,44.57,44.74,44.57,44.63,76700.0,39.3892,39.5394,39.3892,39.4422,76700.0
2010-04-21 13:00:00,44.61,44.67,44.38,44.39,100700.0,39.4246,39.4776,39.2213,39.2301,100700.0
2010-04-21 13:30:00,44.39,44.66,44.39,44.58,110900.0,39.2301,39.4687,39.2301,39.398,110900.0
2010-04-21 14:00:00,44.59,44.6,44.44,44.47,104700.0,39.4069,39.4157,39.2743,39.3008,104700.0
2010-04-21 14:30:00,44.45,44.46,44.19,44.25,149300.0,39.2832,39.292,39.0534,39.1064,149300.0
2010-04-21 15:00:00,44.25,44.4,44.24,44.29,179100.0,39.1064,39.239,39.0976,39.1418,179100.0
2010-04-21 15:30:00,44.28,44.53,44.25,44.42,313600.0,39.1329,39.3539,39.1064,39.2566,313600.0
2010-04-22 09:30:00,44.38,44.41,43.65,44.09,182200.0,39.2213,39.2478,38.5761,38.965,182200.0
2010-04-22 10:00:00,44.09,44.36,44.05,44.3,169100.0,38.965,39.2036,38.9296,39.1506,169100.0
2010-04-22 10:30:00,44.3,44.31,44.09,44.13,172700.0,39.1506,39.1594,38.965,39.0004,172700.0
2010-04-22 11:00:00,44.12,44.35,44.08,44.3,219200.0,38.9915,39.1948,38.9562,39.1506,219200.0
2010-04-22 11:30:00,44.3,44.32,44.09,44.09,210700.0,39.1506,39.1683,38.965,38.965,210700.0
2010-04-22 12:00:00,44.08,44.14,43.9,43.92,267500.0,38.9562,39.0092,38.7971,38.8148,267500.0
2010-04-22 12:30:00,43.92,43.95,43.89,43.92,70200.0,38.8148,38.8413,38.7882,38.8148,70200.0
2010-04-22 13:00:00,43.92,44.1,43.9,43.98,74400.0,38.8148,38.9738,38.7971,38.8678,74400.0
2010-04-22 13:30:00,43.99,44.09,43.9,44.02,76900.0,38.8766,38.965,38.7971,38.9031,76900.0
2010-04-22 14:00:00,44.02,44.17,43.97,44.17,89600.0,38.9031,39.0357,38.8589,39.0357,89600.0
2010-04-22 14:30:00,44.18,44.23,44.02,44.23,127100.0,39.0445,39.0887,38.9031,39.0887,127100.0
2010-04-22 15:00:00,44.22,44.41,44.09,44.4,127100.0,39.0799,39.2478,38.965,39.239,127100.0
2010-04-22 15:30:00,44.39,44.5,44.27,44.47,339100.0,39.2301,39.3273,39.1241,39.3008,339100.0
2010-04-23 09:30:00,44.38,45.1,44.07,44.85,683200.0,39.2213,39.8576,38.9473,39.6367,683200.0
2010-04-23 10:00:00,44.83,45.36,44.77,45.21,548200.0,39.619,40.0874,39.566,39.9548,548200.0
2010-04-23 10:30:00,45.22,45.3,44.82,44.93,221400.0,39.9636,40.0343,39.6101,39.7074,221400.0
2010-04-23 11:00:00,44.91,45.04,44.81,45.0,205100.0,39.6897,39.8046,39.6013,39.7692,205100.0
2010-04-23 11:30:00,45.0,45.13,44.79,45.1,227000.0,39.7692,39.8841,39.5836,39.8576,227000.0
2010-04-23 12:00:00,45.1,45.31,45.09,45.29,131600.0,39.8576,40.0432,39.8488,40.0255,131600.0
2010-04-23 12:30:00,45.28,45.32,45.21,45.32,230200.0,40.0167,40.052,39.9548,40.052,230200.0
2010-04-23 13:00:00,45.32,45.53,45.3,45.45,120600.0,40.052,40.2376,40.0343,40.1669,120600.0
2010-04-23 13:30:00,45.44,45.53,45.31,45.37,134500.0,40.1581,40.2376,40.0432,40.0962,134500.0
2010-04-23 14:00:00,45.36,45.62,45.36,45.6,189600.0,40.0874,40.3172,40.0874,40.2995,189600.0
2010-04-23 14:30:00,45.59,45.7,45.53,45.56,274100.0,40.2906,40.3879,40.2376,40.2641,274100.0
2010-04-23 15:00:00,45.56,45.83,45.54,45.74,405900.0,40.2641,40.5027,40.2465,40.4232,405900.0
2010-04-23 15:30:00,45.75,45.8,45.52,45.52,896800.0,40.432,40.4762,40.2288,40.2288,896800.0
2010-04-26 09:30:00,46.9,46.92,44.73,45.14,1251500.0,41.4484,41.466,39.5306,39.8929,1251500.0
2010-04-26 10:00:00,45.14,45.31,44.56,44.62,610700.0,39.8929,40.0432,39.3804,39.4334,610700.0
2010-04-26 10:30:00,44.64,44.96,44.16,44.28,532700.0,39.4511,39.7339,39.0269,39.1329,532700.0
2010-04-26 11:00:00,44.28,44.53,44.25,44.49,330800.0,39.1329,39.3539,39.1064,39.3185,330800.0
2010-04-26 11:30:00,44.5,44.73,44.36,44.46,175000.0,39.3273,39.5306,39.2036,39.292,175000.0
2010-04-26 12:00:00,44.46,44.48,43.86,43.94,276000.0,39.292,39.3097,38.7617,38.8324,276000.0
2010-04-26 12:30:00,43.94,44.15,43.75,44.14,299500.0,38.8324,39.018,38.6645,39.0092,299500.0
2010-04-26 13:00:00,44.15,44.51,44.11,44.31,208200.0,39.018,39.3362,38.9827,39.1594,208200.0
2010-04-26 13:30:00,44.3,44.34,43.91,44.03,147700.0,39.1506,39.1859,38.8059,38.912,147700.0
2010-04-26 14:00:00,44.04,44.26,43.88,43.89,200500.0,38.9208,39.1152,38.7794,38.7882,200500.0
2010-04-26 14:30:00,43.88,44.1,43.81,43.88,227100.0,38.7794,38.9738,38.7175,38.7794,227100.0
2010-04-26 15:00:00,43.88,43.96,43.42,43.61,468000.0,38.7794,38.8501,38.3729,38.5408,468000.0
2010-04-26 15:30:00,43.61,43.82,43.45,43.61,725000.0,38.5408,38.7264,38.3994,38.5408,725000.0
2010-04-27 09:30:00,43.31,44.63,43.21,44.54,603800.0,38.2757,39.4422,38.1873,39.3627,603800.0
2010-04-27 10:00:00,44.54,44.84,44.1,44.4,500500.0,39.3627,39.6278,38.9738,39.239,500500.0
2010-04-27 10:30:00,44.4,44.48,44.14,44.2,317200.0,39.239,39.3097,39.0092,39.0622,317200.0
2010-04-27 11:00:00,44.19,44.55,44.11,44.12,258300.0,39.0534,39.3715,38.9827,38.9915,258300.0
2010-04-27 11:30:00,44.11,44.47,44.06,44.45,369500.0,38.9827,39.3008,38.9385,39.2832,369500.0
2010-04-27 12:00:00,44.45,44.5,44.14,44.28,133200.0,39.2832,39.3273,39.0092,39.1329,133200.0
2010-04-27 12:30:00,44.28,44.41,44.25,44.35,129400.0,39.1329,39.2478,39.1064,39.1948,129400.0
2010-04-27 13:00:00,44.36,44.49,44.22,44.35,262400.0,39.2036,39.3185,39.0799,39.1948,262400.0
2010-04-27 13:30:00,44.34,44.41,44.24,44.36,148500.0,39.1859,39.2478,39.0976,39.2036,148500.0
2010-04-27 14:00:00,44.34,44.4,44.19,44.28,175100.0,39.1859,39.239,39.0534,39.1329,175100.0
2010-04-27 14:30:00,44.28,44.32,43.87,43.97,240200.0,39.1329,39.1683,38.7706,38.8589,240200.0
2010-04-27 15:00:00,43.99,44.1,43.88,43.92,326600.0,38.8766,38.9738,38.7794,38.8148,326600.0
2010-04-27 15:30:00,43.91,43.96,43.42,43.51,595300.0,38.8059,38.8501,38.3729,38.4524,595300.0
2010-04-28 09:30:00,43.58,43.81,43.41,43.79,203000.0,38.5143,38.7175,38.364,38.6999,203000.0
2010-04-28 10:00:00,43.78,44.22,43.49,44.19,293200.0,38.691,39.0799,38.4347,39.0534,293200.0
2010-04-28 10:30:00,44.18,44.46,44.17,44.43,276700.0,39.0445,39.292,39.0357,39.2655,276700.0
2010-04-28 11:00:00,44.44,44.82,44.42,44.53,391000.0,39.2743,39.6101,39.2566,39.3539,391000.0
2010-04-28 11:30:00,44.53,44.78,44.42,44.73,199800.0,39.3539,39.5748,39.2566,39.5306,199800.0
2010-04-28 12:00:00,44.74,45.19,44.72,45.07,306900.0,39.5394,39.9371,39.5218,39.8311,306900.0
2010-04-28 12:30:00,45.07,45.38,45.02,45.29,283300.0,39.8311,40.1051,39.7869,40.0255,283300.0
2010-04-28 13:00:00,45.3,45.5,45.2,45.47,194100.0,40.0343,40.2111,39.946,40.1846,194100.0
2010-04-28 13:30:00,45.46,45.55,45.38,45.45,151300.0,40.1758,40.2553,40.1051,40.1669,151300.0
2010-04-28 14:00:00,45.46,45.6,45.45,45.53,177800.0,40.1758,40.2995,40.1669,40.2376,177800.0
2010-04-28 14:30:00,45.53,45.95,45.46,45.9,347800.0,40.2376,40.6088,40.1758,40.5646,347800.0
2010-04-28 15:00:00,45.91,46.05,45.65,46.04,326900.0,40.5734,40.6972,40.3437,40.6883,326900.0
2010-04-28 15:30:00,46.04,46.08,45.43,45.72,977100.0,40.6883,40.7237,40.1492,40.4055,977100.0
2010-04-29 09:30:00,46.17,47.24,46.08,47.02,445300.0,40.8032,41.7488,40.7237,41.5544,445300.0
2010-04-29 10:00:00,47.02,47.31,46.62,47.3,245400.0,41.5544,41.8107,41.2009,41.8019,245400.0
2010-04-29 10:30:00,47.3,47.61,47.13,47.51,284300.0,41.8019,42.0758,41.6516,41.9875,284300.0
2010-04-29 11:00:00,47.49,47.51,47.14,47.26,345400.0,41.9698,41.9875,41.6605,41.7665,345400.0
2010-04-29 11:30:00,47.26,47.48,47.15,47.46,199700.0,41.7665,41.9609,41.6693,41.9433,199700.0
2010-04-29 12:00:00,47.47,47.47,47.19,47.35,131200.0,41.9521,41.9521,41.7047,41.8461,131200.0
2010-04-29 12:30:00,47.34,47.53,47.3,47.46,148400.0,41.8372,42.0051,41.8019,41.9433,148400.0
2010-04-29 13:00:00,47.45,47.48,47.24,47.28,132200.0,41.9344,41.9609,41.7488,41.7842,132200.0
2010-04-29 13:30:00,47.26,47.29,47.18,47.22,87300.0,41.7665,41.793,41.6958,41.7312,87300.0
2010-04-29 14:00:00,47.23,47.32,47.15,47.23,111200.0,41.74,41.8195,41.6693,41.74,111200.0
2010-04-29 14:30:00,47.23,47.38,47.23,47.28,166700.0,41.74,41.8726,41.74,41.7842,166700.0
2010-04-29 15:00:00,47.29,47.29,47.05,47.2,260400.0,41.793,41.793,41.5809,41.7135,260400.0
2010-04-29 15:30:00,47.22,47.26,47.13,47.2,486000.0,41.7312,41.7665,41.6516,41.7135,486000.0
2010-04-30 09:30:00,47.17,47.32,46.07,46.48,217400.0,41.687,41.8195,40.7148,41.0772,217400.0
2010-04-30 10:00:00,46.48,46.85,46.1,46.63,472800.0,41.0772,41.4042,40.7414,41.2098,472800.0
2010-04-30 10:30:00,46.6,47.15,46.55,46.91,124900.0,41.1832,41.6693,41.1391,41.4572,124900.0
2010-04-30 11:00:00,46.91,46.99,46.69,46.77,76600.0,41.4572,41.5279,41.2628,41.3335,76600.0
2010-04-30 11:30:00,46.78,46.87,46.67,46.69,106300.0,41.3423,41.4219,41.2451,41.2628,106300.0
2010-04-30 12:00:00,46.69,46.75,46.39,46.51,150100.0,41.2628,41.3158,40.9976,41.1037,150100.0
2010-04-30 12:30:00,46.49,46.56,46.3,46.44,90100.0,41.086,41.1479,40.9181,41.0418,90100.0
2010-04-30 13:00:00,46.44,46.46,46.3,46.45,98400.0,41.0418,41.0595,40.9181,41.0507,98400.0
2010-04-30 13:30:00,46.46,46.46,46.09,46.19,113100.0,41.0595,41.0595,40.7325,40.8209,113100.0
2010-04-30 14:00:00,46.18,46.28,46.11,46.13,142600.0,40.8121,40.9004,40.7502,40.7679,142600.0
2010-04-30 14:30:00,46.14,46.14,45.69,45.78,257500.0,40.7767,40.7767,40.379,40.4586,257500.0
2010-04-30 15:00:00,45.74,46.04,45.71,45.85,253200.0,40.4232,40.6883,40.3967,40.5204,253200.0
2010-04-30 15:30:00,45.84,46.05,45.67,45.71,1160100.0,40.5116,40.6972,40.3613,40.3967,1160100.0
2010-05-03 09:30:00,45.81,46.31,45.61,46.1,299700.0,40.4851,40.9269,40.3083,40.7414,299700.0
2010-05-03 10:00:00,46.1,46.29,45.72,45.83,229400.0,40.7414,40.9093,40.4055,40.5027,229400.0
2010-05-03 10:30:00,45.83,45.87,45.28,45.45,251900.0,40.5027,40.5381,40.0167,40.1669,251900.0
2010-05-03 11:00:00,45.43,45.55,45.15,45.3,256000.0,40.1492,40.2553,39.9018,40.0343,256000.0
2010-05-03 11:30:00,45.3,45.56,45.28,45.55,75100.0,40.0343,40.2641,40.0167,40.2553,75100.0
2010-05-03 12:00:00,45.56,45.62,45.46,45.56,77900.0,40.2641,40.3172,40.1758,40.2641,77900.0
2010-05-03 12:30:00,45.57,45.93,45.57,45.92,104900.0,40.273,40.5911,40.273,40.5823,104900.0
2010-05-03 13:00:00,45.91,46.03,45.87,46.03,105600.0,40.5734,40.6795,40.5381,40.6795,105600.0
2010-05-03 13:30:00,46.03,46.2,45.96,46.13,98000.0,40.6795,40.8297,40.6176,40.7679,98000.0
2010-05-03 14:00:00,46.13,46.28,46.09,46.25,81700.0,40.7679,40.9004,40.7325,40.8739,81700.0
2010-05-03 14:30:00,46.25,46.39,46.2,46.32,281100.0,40.8739,40.9976,40.8297,40.9358,281100.0
2010-05-03 15:00:00,46.32,46.35,46.26,46.27,259700.0,40.9358,40.9623,40.8828,40.8916,259700.0
2010-05-03 15:30:00,46.27,46.42,46.25,46.32,388800.0,40.8916,41.0242,40.8739,40.9358,388800.0
2010-05-04 09:30:00,45.7,45.91,45.34,45.78,290400.0,40.3879,40.5734,40.0697,40.4586,290400.0
2010-05-04 10:00:00,45.77,46.12,45.67,45.97,199800.0,40.4497,40.759,40.3613,40.6265,199800.0
2010-05-04 10:30:00,45.99,46.01,45.53,45.64,223300.0,40.6441,40.6618,40.2376,40.3348,223300.0
2010-05-04 11:00:00,45.64,45.84,45.62,45.75,201100.0,40.3348,40.5116,40.3172,40.432,201100.0
2010-05-04 11:30:00,45.75,45.91,45.65,45.87,221500.0,40.432,40.5734,40.3437,40.5381,221500.0
2010-05-04 12:00:00,45.86,45.88,45.53,45.73,204200.0,40.5293,40.5469,40.2376,40.4144,204200.0
2010-05-04 12:30:00,45.74,45.83,45.68,45.73,178600.0,40.4232,40.5027,40.3702,40.4144,178600.0
2010-05-04 13:00:00,45.73,45.82,45.55,45.72,152600.0,40.4144,40.4939,40.2553,40.4055,152600.0
2010-05-04 13:30:00,45.73,45.81,45.71,45.81,130100.0,40.4144,40.4851,40.3967,40.4851,130100.0
2010-05-04 14:00:00,45.8,45.81,45.54,45.64,173000.0,40.4762,40.4851,40.2465,40.3348,173000.0
2010-05-04 14:30:00,45.65,45.76,45.59,45.7,216500.0,40.3437,40.4409,40.2906,40.3879,216500.0
2010-05-04 15:00:00,45.7,45.82,45.61,45.8,215400.0,40.3879,40.4939,40.3083,40.4762,215400.0
2010-05-04 15:30:00,45.78,45.87,45.57,45.85,508900.0,40.4586,40.5381,40.273,40.5204,508900.0
2010-05-05 09:30:00,45.4,46.03,45.39,45.67,370100.0,40.1227,40.6795,40.1139,40.3613,370100.0
2010-05-05 10:00:00,45.66,46.47,45.63,46.3,267100.0,40.3525,41.0683,40.326,40.9181,267100.0
2010-05-05 10:30:00,46.31,46.41,45.87,45.93,168800.0,40.9269,41.0153,40.5381,40.5911,168800.0
2010-05-05 11:00:00,45.92,45.95,45.83,45.91,135300.0,40.5823,40.6088,40.5027,40.5734,135300.0
2010-05-05 11:30:00,45.92,46.16,45.84,46.15,143500.0,40.5823,40.7944,40.5116,40.7855,143500.0
2010-05-05 12:00:00,46.14,46.22,46.0,46.17,169900.0,40.7767,40.8474,40.653,40.8032,169900.0
2010-05-05 12:30:00,46.15,46.28,46.12,46.25,237000.0,40.7855,40.9004,40.759,40.8739,237000.0
2010-05-05 13:00:00,46.26,46.4,46.22,46.3,150200.0,40.8828,41.0065,40.8474,40.9181,150200.0
2010-05-05 13:30:00,46.3,46.38,46.28,46.31,128100.0,40.9181,40.9888,40.9004,40.9269,128100.0
2010-05-05 14:00:00,46.31,46.42,46.21,46.3,144300.0,40.9269,41.0242,40.8386,40.9181,144300.0
2010-05-05 14:30:00,46.3,46.51,46.21,46.51,270300.0,40.9181,41.1037,40.8386,41.1037,270300.0
2010-05-05 15:00:00,46.51,46.53,46.33,46.47,305700.0,41.1037,41.1214,40.9446,41.0683,305700.0
2010-05-05 15:30:00,46.46,46.62,46.36,46.57,445600.0,41.0595,41.2009,40.9711,41.1567,445600.0
2010-05-06 09:30:00,46.49,47.0,46.08,46.61,338100.0,41.086,41.5367,40.7237,41.1921,338100.0
2010-05-06 10:00:00,46.62,47.12,46.54,46.89,191000.0,41.2009,41.6428,41.1302,41.4395,191000.0
2010-05-06 10:30:00,46.89,47.09,46.81,46.92,142800.0,41.4395,41.6163,41.3688,41.466,142800.0
2010-05-06 11:00:00,46.89,47.06,46.6,47.0,134300.0,41.4395,41.5898,41.1832,41.5367,134300.0
2010-05-06 11:30:00,46.98,47.03,46.87,46.88,196500.0,41.5191,41.5633,41.4219,41.4307,196500.0
2010-05-06 12:00:00,46.91,46.97,46.7,46.72,120100.0,41.4572,41.5102,41.2716,41.2893,120100.0
2010-05-06 12:30:00,46.7,46.73,46.56,46.63,203600.0,41.2716,41.2981,41.1479,41.2098,203600.0
2010-05-06 13:00:00,46.62,46.71,46.24,46.28,104900.0,41.2009,41.2805,40.8651,40.9004,104900.0
2010-05-06 13:30:00,46.28,46.31,46.04,46.06,136000.0,40.9004,40.9269,40.6883,40.706,136000.0
2010-05-06 14:00:00,46.06,46.07,45.18,45.31,274200.0,40.706,40.7148,39.9283,40.0432,274200.0
2010-05-06 14:30:00,45.33,45.33,43.27,45.08,580600.0,40.0609,40.0609,38.2403,39.8399,580600.0
2010-05-06 15:00:00,45.06,45.62,44.56,45.07,350100.0,39.8222,40.3172,39.3804,39.8311,350100.0
2010-05-06 15:30:00,45.09,45.87,45.06,45.5,755400.0,39.8488,40.5381,39.8222,40.2111,755400.0
2010-05-07 09:30:00,45.35,45.35,44.51,44.93,232500.0,40.0785,40.0785,39.3362,39.7074,232500.0
2010-05-07 10:00:00,44.93,44.97,43.66,43.89,251100.0,39.7074,39.7427,38.585,38.7882,251100.0
2010-05-07 10:30:00,43.87,44.43,43.84,44.1,224400.0,38.7706,39.2655,38.7441,38.9738,224400.0
2010-05-07 11:00:00,44.12,45.26,44.09,44.75,220100.0,38.9915,39.999,38.965,39.5483,220100.0
2010-05-07 11:30:00,44.75,45.15,44.54,45.07,147100.0,39.5483,39.9018,39.3627,39.8311,147100.0
2010-05-07 12:00:00,45.07,45.19,44.56,44.59,165800.0,39.8311,39.9371,39.3804,39.4069,165800.0
2010-05-07 12:30:00,44.59,44.84,44.41,44.47,124900.0,39.4069,39.6278,39.2478,39.3008,124900.0
2010-05-07 13:00:00,44.48,44.7,44.35,44.56,112400.0,39.3097,39.5041,39.1948,39.3804,112400.0
2010-05-07 13:30:00,44.56,44.92,44.56,44.66,105100.0,39.3804,39.6985,39.3804,39.4687,105100.0
2010-05-07 14:00:00,44.69,44.72,44.26,44.26,155700.0,39.4953,39.5218,39.1152,39.1152,155700.0
2010-05-07 14:30:00,44.25,44.53,44.14,44.22,181100.0,39.1064,39.3539,39.0092,39.0799,181100.0
2010-05-07 15:00:00,44.22,44.41,44.01,44.27,183000.0,39.0799,39.2478,38.8943,39.1241,183000.0
2010-05-07 15:30:00,44.28,44.4,43.97,44.31,418400.0,39.1329,39.239,38.8589,39.1594,418400.0
2010-05-10 09:30:00,45.56,46.33,45.4,45.65,408100.0,40.2641,40.9446,40.1227,40.3437,408100.0
2010-05-10 10:00:00,45.65,45.72,45.31,45.45,142400.0,40.3437,40.4055,40.0432,40.1669,142400.0
2010-05-10 10:30:00,45.46,45.57,45.26,45.37,105100.0,40.1758,40.273,39.999,40.0962,105100.0
2010-05-10 11:00:00,45.4,45.68,45.38,45.68,109300.0,40.1227,40.3702,40.1051,40.3702,109300.0
2010-05-10 11:30:00,45.69,45.89,45.65,45.73,90000.0,40.379,40.5558,40.3437,40.4144,90000.0
2010-05-10 12:00:00,45.72,45.8,45.61,45.77,82900.0,40.4055,40.4762,40.3083,40.4497,82900.0
2010-05-10 12:30:00,45.77,45.82,45.63,45.65,83900.0,40.4497,40.4939,40.326,40.3437,83900.0
2010-05-10 13:00:00,45.66,45.69,45.39,45.51,98600.0,40.3525,40.379,40.1139,40.2199,98600.0
2010-05-10 13:30:00,45.54,45.66,45.32,45.38,97800.0,40.2465,40.3525,40.052,40.1051,97800.0
2010-05-10 14:00:00,45.39,45.5,45.3,45.5,127300.0,40.1139,40.2111,40.0343,40.2111,127300.0
2010-05-10 14:30:00,45.5,45.72,45.44,45.72,138600.0,40.2111,40.4055,40.1581,40.4055,138600.0
2010-05-10 15:00:00,45.71,45.75,45.53,45.61,155100.0,40.3967,40.432,40.2376,40.3083,155100.0
2010-05-10 15:30:00,45.61,46.0,45.59,46.0,449000.0,40.3083,40.653,40.2906,40.653,449000.0
2010-05-11 09:30:00,45.56,46.02,45.37,45.94,124700.0,40.2641,40.6707,40.0962,40.6,124700.0
2010-05-11 10:00:00,45.96,46.24,45.86,46.0,171400.0,40.6176,40.8651,40.5293,40.653,171400.0
2010-05-11 10:30:00,45.97,45.97,45.65,45.69,101900.0,40.6265,40.6265,40.3437,40.379,101900.0
2010-05-11 11:00:00,45.69,46.03,45.69,45.97,80300.0,40.379,40.6795,40.379,40.6265,80300.0
2010-05-11 11:30:00,46.0,46.14,45.82,45.93,202600.0,40.653,40.7767,40.4939,40.5911,202600.0
2010-05-11 12:00:00,45.96,46.21,45.93,46.07,155200.0,40.6176,40.8386,40.5911,40.7148,155200.0
2010-05-11 12:30:00,46.07,46.12,45.99,46.02,141100.0,40.7148,40.759,40.6441,40.6707,141100.0
2010-05-11 13:00:00,46.01,46.15,45.96,46.01,132400.0,40.6618,40.7855,40.6176,40.6618,132400.0
2010-05-11 13:30:00,46.01,46.1,45.92,46.01,265200.0,40.6618,40.7414,40.5823,40.6618,265200.0
2010-05-11 14:00:00,46.01,46.05,45.83,45.89,118700.0,40.6618,40.6972,40.5027,40.5558,118700.0
2010-05-11 14:30:00,45.89,45.95,45.67,45.83,117600.0,40.5558,40.6088,40.3613,40.5027,117600.0
2010-05-11 15:00:00,45.83,45.84,45.6,45.78,154900.0,40.5027,40.5116,40.2995,40.4586,154900.0
2010-05-11 15:30:00,45.78,45.89,45.61,45.62,418300.0,40.4586,40.5558,40.3083,40.3172,418300.0
2010-05-12 09:30:00,45.65,46.09,45.64,46.02,282600.0,40.3437,40.7325,40.3348,40.6707,282600.0
2010-05-12 10:00:00,46.04,46.2,46.0,46.13,183600.0,40.6883,40.8297,40.653,40.7679,183600.0
2010-05-12 10:30:00,46.13,46.16,45.96,46.07,293500.0,40.7679,40.7944,40.6176,40.7148,293500.0
2010-05-12 11:00:00,46.05,46.27,45.88,45.98,200500.0,40.6972,40.8916,40.5469,40.6353,200500.0
2010-05-12 11:30:00,45.97,46.07,45.93,46.0,102400.0,40.6265,40.7148,40.5911,40.653,102400.0
2010-05-12 12:00:00,45.99,46.04,45.95,46.02,128900.0,40.6441,40.6883,40.6088,40.6707,128900.0
2010-05-12 12:30:00,46.0,46.04,45.91,46.0,96500.0,40.653,40.6883,40.5734,40.653,96500.0
2010-05-12 13:00:00,46.0,46.08,45.97,46.01,228100.0,40.653,40.7237,40.6265,40.6618,228100.0
2010-05-12 13:30:00,46.01,46.18,46.01,46.1,246900.0,40.6618,40.8121,40.6618,40.7414,246900.0
2010-05-12 14:00:00,46.1,46.22,46.06,46.2,237900.0,40.7414,40.8474,40.706,40.8297,237900.0
2010-05-12 14:30:00,46.2,46.22,46.12,46.15,292600.0,40.8297,40.8474,40.759,40.7855,292600.0
2010-05-12 15:00:00,46.16,46.22,46.13,46.17,401200.0,40.7944,40.8474,40.7679,40.8032,401200.0
2010-05-12 15:30:00,46.18,46.25,45.97,46.02,804600.0,40.8121,40.8739,40.6265,40.6707,804600.0
2010-05-13 09:30:00,45.56,46.18,45.5,46.15,312900.0,40.2641,40.8121,40.2111,40.7855,312900.0
2010-05-13 10:00:00,46.13,46.39,46.09,46.35,255500.0,40.7679,40.9976,40.7325,40.9623,255500.0
2010-05-13 10:30:00,46.36,46.68,46.31,46.33,273600.0,40.9711,41.2539,40.9269,40.9446,273600.0
2010-05-13 11:00:00,46.35,46.69,46.33,46.56,208500.0,40.9623,41.2628,40.9446,41.1479,208500.0
2010-05-13 11:30:00,46.56,46.63,46.27,46.38,85300.0,41.1479,41.2098,40.8916,40.9888,85300.0
2010-05-13 12:00:00,46.38,46.62,46.34,46.48,70900.0,40.9888,41.2009,40.9535,41.0772,70900.0
2010-05-13 12:30:00,46.49,46.53,46.23,46.27,122800.0,41.086,41.1214,40.8562,40.8916,122800.0
2010-05-13 13:00:00,46.26,46.4,46.2,46.4,81900.0,40.8828,41.0065,40.8297,41.0065,81900.0
2010-05-13 13:30:00,46.4,46.41,46.19,46.2,80300.0,41.0065,41.0153,40.8209,40.8297,80300.0
2010-05-13 14:00:00,46.2,46.36,46.2,46.33,91000.0,40.8297,40.9711,40.8297,40.9446,91000.0
2010-05-13 14:30:00,46.33,46.33,45.99,46.1,77500.0,40.9446,40.9446,40.6441,40.7414,77500.0
2010-05-13 15:00:00,46.1,46.17,45.83,45.97,97200.0,40.7414,40.8032,40.5027,40.6265,97200.0
2010-05-13 15:30:00,45.98,46.03,45.77,45.81,401200.0,40.6353,40.6795,40.4497,40.4851,401200.0
2010-05-14 09:30:00,45.58,45.65,44.79,45.33,113100.0,40.2818,40.3437,39.5836,40.0609,113100.0
2010-05-14 10:00:00,45.31,45.35,45.04,45.16,99100.0,40.0432,40.0785,39.8046,39.9106,99100.0
2010-05-14 10:30:00,45.17,45.3,45.16,45.26,54900.0,39.9195,40.0343,39.9106,39.999,54900.0
2010-05-14 11:00:00,45.25,45.25,44.8,44.97,113600.0,39.9902,39.9902,39.5925,39.7427,113600.0
2010-05-14 11:30:00,44.97,45.2,44.95,45.09,77100.0,39.7427,39.946,39.725,39.8488,77100.0
2010-05-14 12:00:00,45.08,45.26,44.96,45.25,98200.0,39.8399,39.999,39.7339,39.9902,98200.0
2010-05-14 12:30:00,45.24,45.61,45.22,45.33,127200.0,39.9813,40.3083,39.9636,40.0609,127200.0
2010-05-14 13:00:00,45.34,45.46,45.17,45.34,63400.0,40.0697,40.1758,39.9195,40.0697,63400.0
2010-05-14 13:30:00,45.33,45.58,45.12,45.49,73100.0,40.0609,40.2818,39.8753,40.2023,73100.0
2010-05-14 14:00:00,45.51,45.51,45.28,45.4,57400.0,40.2199,40.2199,40.0167,40.1227,57400.0
2010-05-14 14:30:00,45.4,45.53,45.34,45.47,100800.0,40.1227,40.2376,40.0697,40.1846,100800.0
2010-05-14 15:00:00,45.46,45.55,45.36,45.46,149200.0,40.1758,40.2553,40.0874,40.1758,149200.0
2010-05-14 15:30:00,45.45,45.83,45.45,45.73,425900.0,40.1669,40.5027,40.1669,40.4144,425900.0
2010-05-17 09:30:00,45.71,46.22,45.59,46.1,208500.0,40.3967,40.8474,40.2906,40.7414,208500.0
2010-05-17 10:00:00,46.08,46.23,45.94,46.04,171400.0,40.7237,40.8562,40.6,40.6883,171400.0
2010-05-17 10:30:00,46.05,46.27,45.9,45.98,145800.0,40.6972,40.8916,40.5646,40.6353,145800.0
2010-05-17 11:00:00,45.97,46.04,45.81,45.9,139100.0,40.6265,40.6883,40.4851,40.5646,139100.0
2010-05-17 11:30:00,45.89,46.02,45.61,45.78,71100.0,40.5558,40.6707,40.3083,40.4586,71100.0
2010-05-17 12:00:00,45.76,45.76,45.14,45.45,119900.0,40.4409,40.4409,39.8929,40.1669,119900.0
2010-05-17 12:30:00,45.45,45.65,45.32,45.42,101100.0,40.1669,40.3437,40.052,40.1404,101100.0
2010-05-17 13:00:00,45.43,45.69,45.4,45.52,140000.0,40.1492,40.379,40.1227,40.2288,140000.0
2010-05-17 13:30:00,45.5,45.51,44.98,45.48,290700.0,40.2111,40.2199,39.7515,40.1934,290700.0
2010-05-17 14:00:00,45.47,45.66,45.45,45.58,70000.0,40.1846,40.3525,40.1669,40.2818,70000.0
2010-05-17 14:30:00,45.57,45.8,45.47,45.76,81000.0,40.273,40.4762,40.1846,40.4409,81000.0
2010-05-17 15:00:00,45.76,45.89,45.6,45.71,131000.0,40.4409,40.5558,40.2995,40.3967,131000.0
2010-05-17 15:30:00,45.71,46.03,45.71,45.89,334600.0,40.3967,40.6795,40.3967,40.5558,334600.0
2010-05-18 09:30:00,46.09,46.81,45.98,46.76,243300.0,40.7325,41.3688,40.6353,41.3246,243300.0
2010-05-18 10:00:00,46.76,47.0,46.58,46.83,167100.0,41.3246,41.5367,41.1656,41.3865,167100.0
2010-05-18 10:30:00,46.82,47.21,46.73,46.98,208000.0,41.3777,41.7223,41.2981,41.5191,208000.0
2010-05-18 11:00:00,46.96,47.15,46.86,47.14,122200.0,41.5014,41.6693,41.413,41.6605,122200.0
2010-05-18 11:30:00,47.14,47.2,46.89,47.02,156100.0,41.6605,41.7135,41.4395,41.5544,156100.0
2010-05-18 12:00:00,47.04,47.04,46.84,47.01,123100.0,41.5721,41.5721,41.3953,41.5456,123100.0
2010-05-18 12:30:00,46.99,47.05,46.76,46.76,87900.0,41.5279,41.5809,41.3246,41.3246,87900.0
2010-05-18 13:00:00,46.73,46.88,46.51,46.69,85000.0,41.2981,41.4307,41.1037,41.2628,85000.0
2010-05-18 13:30:00,46.7,46.78,46.56,46.58,113100.0,41.2716,41.3423,41.1479,41.1656,113100.0
2010-05-18 14:00:00,46.56,46.78,46.54,46.6,111900.0,41.1479,41.3423,41.1302,41.1832,111900.0
2010-05-18 14:30:00,46.6,46.61,46.27,46.38,204800.0,41.1832,41.1921,40.8916,40.9888,204800.0
2010-05-18 15:00:00,46.4,46.49,46.16,46.31,251600.0,41.0065,41.086,40.7944,40.9269,251600.0
2010-05-18 15:30:00,46.32,46.41,46.14,46.2,483700.0,40.9358,41.0153,40.7767,40.8297,483700.0
2010-05-19 09:30:00,46.09,46.61,45.76,46.51,193800.0,40.7325,41.1921,40.4409,41.1037,193800.0
2010-05-19 10:00:00,46.51,46.65,45.84,46.05,244200.0,41.1037,41.2274,40.5116,40.6972,244200.0
2010-05-19 10:30:00,46.02,46.42,45.9,46.28,175800.0,40.6707,41.0242,40.5646,40.9004,175800.0
2010-05-19 11:00:00,46.25,46.32,45.76,45.86,89000.0,40.8739,40.9358,40.4409,40.5293,89000.0
2010-05-19 11:30:00,45.86,46.0,45.66,45.95,83000.0,40.5293,40.653,40.3525,40.6088,83000.0
2010-05-19 12:00:00,45.97,46.17,45.84,46.05,82700.0,40.6265,40.8032,40.5116,40.6972,82700.0
2010-05-19 12:30:00,46.05,46.27,45.9,46.27,75600.0,40.6972,40.8916,40.5646,40.8916,75600.0
2010-05-19 13:00:00,46.25,46.44,46.11,46.39,91500.0,40.8739,41.0418,40.7502,40.9976,91500.0
2010-05-19 13:30:00,46.4,46.41,46.12,46.22,69900.0,41.0065,41.0153,40.759,40.8474,69900.0
2010-05-19 14:00:00,46.25,46.38,46.16,46.34,100700.0,40.8739,40.9888,40.7944,40.9535,100700.0
2010-05-19 14:30:00,46.33,46.4,46.1,46.18,180800.0,40.9446,41.0065,40.7414,40.8121,180800.0
2010-05-19 15:00:00,46.2,46.26,45.95,46.21,114200.0,40.8297,40.8828,40.6088,40.8386,114200.0
2010-05-19 15:30:00,46.22,46.51,46.13,46.23,292400.0,40.8474,41.1037,40.7679,40.8562,292400.0
2010-05-20 09:30:00,45.39,45.53,44.8,45.44,128100.0,40.1139,40.2376,39.5925,40.1581,128100.0
2010-05-20 10:00:00,45.45,45.72,44.88,44.96,139300.0,40.1669,40.4055,39.6632,39.7339,139300.0
2010-05-20 10:30:00,44.95,45.48,44.93,45.35,138000.0,39.725,40.1934,39.7074,40.0785,138000.0
2010-05-20 11:00:00,45.32,45.55,45.16,45.42,119100.0,40.052,40.2553,39.9106,40.1404,119100.0
2010-05-20 11:30:00,45.42,45.46,45.14,45.17,141700.0,40.1404,40.1758,39.8929,39.9195,141700.0
2010-05-20 12:00:00,45.15,45.29,44.91,45.01,75800.0,39.9018,40.0255,39.6897,39.7781,75800.0
2010-05-20 12:30:00,45.02,45.07,44.63,44.68,105200.0,39.7869,39.8311,39.4422,39.4864,105200.0
2010-05-20 13:00:00,44.67,44.97,44.6,44.83,103000.0,39.4776,39.7427,39.4157,39.619,103000.0
2010-05-20 13:30:00,44.85,45.07,44.65,44.77,59000.0,39.6367,39.8311,39.4599,39.566,59000.0
2010-05-20 14:00:00,44.75,45.03,44.54,44.85,125300.0,39.5483,39.7957,39.3627,39.6367,125300.0
2010-05-20 14:30:00,44.82,45.12,44.72,44.83,102700.0,39.6101,39.8753,39.5218,39.619,102700.0
2010-05-20 15:00:00,44.85,45.05,44.68,44.88,135300.0,39.6367,39.8134,39.4864,39.6632,135300.0
2010-05-20 15:30:00,44.87,44.95,44.26,44.27,466600.0,39.6543,39.725,39.1152,39.1241,466600.0
2010-05-21 09:30:00,43.57,44.46,43.17,44.34,460700.0,38.5054,39.292,38.1519,39.1859,460700.0
2010-05-21 10:00:00,44.32,44.51,44.08,44.16,178500.0,39.1683,39.3362,38.9562,39.0269,178500.0
2010-05-21 10:30:00,44.15,44.29,43.93,44.14,146300.0,39.018,39.1418,38.8236,39.0092,146300.0
2010-05-21 11:00:00,44.13,44.45,44.09,44.38,84100.0,39.0004,39.2832,38.965,39.2213,84100.0
2010-05-21 11:30:00,44.37,44.88,44.3,44.79,144500.0,39.2125,39.6632,39.1506,39.5836,144500.0
2010-05-21 12:00:00,44.79,44.84,44.59,44.75,88100.0,39.5836,39.6278,39.4069,39.5483,88100.0
2010-05-21 12:30:00,44.75,44.8,44.38,44.45,41700.0,39.5483,39.5925,39.2213,39.2832,41700.0
2010-05-21 13:00:00,44.43,44.55,44.23,44.41,56700.0,39.2655,39.3715,39.0887,39.2478,56700.0
2010-05-21 13:30:00,44.42,44.54,44.32,44.5,92000.0,39.2566,39.3627,39.1683,39.3273,92000.0
2010-05-21 14:00:00,44.49,44.54,44.31,44.33,92400.0,39.3185,39.3627,39.1594,39.1771,92400.0
2010-05-21 14:30:00,44.35,44.4,43.99,44.17,153900.0,39.1948,39.239,38.8766,39.0357,153900.0
2010-05-21 15:00:00,44.17,44.35,44.06,44.28,265100.0,39.0357,39.1948,38.9385,39.1329,265100.0
2010-05-21 15:30:00,44.24,44.73,44.17,44.72,491300.0,39.0976,39.5306,39.0357,39.5218,491300.0
2010-05-24 09:30:00,44.44,44.55,44.0,44.38,164800.0,39.2743,39.3715,38.8855,39.2213,164800.0
2010-05-24 10:00:00,44.38,44.53,44.26,44.5,223800.0,39.2213,39.3539,39.1152,39.3273,223800.0
2010-05-24 10:30:00,44.51,44.97,44.51,44.88,194600.0,39.3362,39.7427,39.3362,39.6632,194600.0
2010-05-24 11:00:00,44.85,45.1,44.85,45.04,89300.0,39.6367,39.8576,39.6367,39.8046,89300.0
2010-05-24 11:30:00,45.07,45.1,44.99,45.09,80800.0,39.8311,39.8576,39.7604,39.8488,80800.0
2010-05-24 12:00:00,45.09,45.35,45.09,45.21,91600.0,39.8488,40.0785,39.8488,39.9548,91600.0
2010-05-24 12:30:00,45.21,45.39,45.16,45.35,71100.0,39.9548,40.1139,39.9106,40.0785,71100.0
2010-05-24 13:00:00,45.36,45.4,45.26,45.35,64400.0,40.0874,40.1227,39.999,40.0785,64400.0
2010-05-24 13:30:00,45.34,45.41,45.2,45.28,87900.0,40.0697,40.1316,39.946,40.0167,87900.0
2010-05-24 14:00:00,45.28,45.42,45.28,45.37,60400.0,40.0167,40.1404,40.0167,40.0962,60400.0
2010-05-24 14:30:00,45.36,45.38,45.09,45.12,99100.0,40.0874,40.1051,39.8488,39.8753,99100.0
2010-05-24 15:00:00,45.13,45.17,45.01,45.07,90300.0,39.8841,39.9195,39.7781,39.8311,90300.0
2010-05-24 15:30:00,45.07,45.17,44.69,44.79,276100.0,39.8311,39.9195,39.4953,39.5836,276100.0
2010-05-25 09:30:00,43.77,43.86,43.32,43.65,163400.0,38.6822,38.7617,38.2845,38.5761,163400.0
2010-05-25 10:00:00,43.62,44.03,43.62,43.73,197000.0,38.5496,38.912,38.5496,38.6468,197000.0
2010-05-25 10:30:00,43.74,43.84,43.61,43.71,183900.0,38.6557,38.7441,38.5408,38.6292,183900.0
2010-05-25 11:00:00,43.7,43.87,43.54,43.69,192200.0,38.6203,38.7706,38.4789,38.6115,192200.0
2010-05-25 11:30:00,43.68,43.81,43.58,43.76,45600.0,38.6027,38.7175,38.5143,38.6734,45600.0
2010-05-25 12:00:00,43.78,43.87,43.56,43.57,49200.0,38.691,38.7706,38.4966,38.5054,49200.0
2010-05-25 12:30:00,43.56,43.62,43.46,43.55,102000.0,38.4966,38.5496,38.4082,38.4878,102000.0
2010-05-25 13:00:00,43.52,43.6,43.4,43.48,86200.0,38.4613,38.532,38.3552,38.4259,86200.0
2010-05-25 13:30:00,43.5,43.51,43.31,43.35,107500.0,38.4436,38.4524,38.2757,38.311,107500.0
2010-05-25 14:00:00,43.35,43.68,43.3,43.59,106000.0,38.311,38.6027,38.2668,38.5231,106000.0
2010-05-25 14:30:00,43.59,43.85,43.53,43.72,89800.0,38.5231,38.7529,38.4701,38.638,89800.0
2010-05-25 15:00:00,43.73,44.03,43.71,43.97,149900.0,38.6468,38.912,38.6292,38.8589,149900.0
2010-05-25 15:30:00,43.97,44.22,43.94,44.19,372100.0,38.8589,39.0799,38.8324,39.0534,372100.0
2010-05-26 09:30:00,44.4,44.98,44.29,44.92,144900.0,39.239,39.7515,39.1418,39.6985,144900.0
2010-05-26 10:00:00,44.94,45.26,44.93,45.2,120400.0,39.7162,39.999,39.7074,39.946,120400.0
2010-05-26 10:30:00,45.2,45.53,45.16,45.36,110000.0,39.946,40.2376,39.9106,40.0874,110000.0
2010-05-26 11:00:00,45.36,45.41,45.07,45.17,284000.0,40.0874,40.1316,39.8311,39.9195,284000.0
2010-05-26 11:30:00,45.15,45.24,45.0,45.09,72000.0,39.9018,39.9813,39.7692,39.8488,72000.0
2010-05-26 12:00:00,45.09,45.33,45.05,45.15,55600.0,39.8488,40.0609,39.8134,39.9018,55600.0
2010-05-26 12:30:00,45.16,45.45,45.12,45.4,55000.0,39.9106,40.1669,39.8753,40.1227,55000.0
2010-05-26 13:00:00,45.41,45.47,45.28,45.29,89300.0,40.1316,40.1846,40.0167,40.0255,89300.0
2010-05-26 13:30:00,45.28,45.36,45.16,45.28,92700.0,40.0167,40.0874,39.9106,40.0167,92700.0
2010-05-26 14:00:00,45.27,45.34,45.12,45.22,81900.0,40.0078,40.0697,39.8753,39.9636,81900.0
2010-05-26 14:30:00,45.19,45.22,44.8,44.92,104400.0,39.9371,39.9636,39.5925,39.6985,104400.0
2010-05-26 15:00:00,44.93,45.1,44.39,44.49,155600.0,39.7074,39.8576,39.2301,39.3185,155600.0
2010-05-26 15:30:00,44.47,44.86,44.41,44.54,362600.0,39.3008,39.6455,39.2478,39.3627,362600.0
2010-05-27 09:30:00,45.57,45.57,44.98,45.22,90300.0,40.273,40.273,39.7515,39.9636,90300.0
2010-05-27 10:00:00,45.2,45.44,45.0,45.44,58100.0,39.946,40.1581,39.7692,40.1581,58100.0
2010-05-27 10:30:00,45.43,45.55,45.28,45.34,47800.0,40.1492,40.2553,40.0167,40.0697,47800.0
2010-05-27 11:00:00,45.33,45.41,45.16,45.4,61000.0,40.0609,40.1316,39.9106,40.1227,61000.0
2010-05-27 11:30:00,45.4,45.41,45.16,45.29,59600.0,40.1227,40.1316,39.9106,40.0255,59600.0
2010-05-27 12:00:00,45.28,45.38,45.24,45.35,61500.0,40.0167,40.1051,39.9813,40.0785,61500.0
2010-05-27 12:30:00,45.36,45.37,45.25,45.35,36100.0,40.0874,40.0962,39.9902,40.0785,36100.0
2010-05-27 13:00:00,45.35,45.49,45.29,45.44,47800.0,40.0785,40.2023,40.0255,40.1581,47800.0
2010-05-27 13:30:00,45.43,45.55,45.4,45.47,40000.0,40.1492,40.2553,40.1227,40.1846,40000.0
2010-05-27 14:00:00,45.47,45.62,45.46,45.58,54100.0,40.1846,40.3172,40.1758,40.2818,54100.0
2010-05-27 14:30:00,45.58,45.61,45.43,45.49,59400.0,40.2818,40.3083,40.1492,40.2023,59400.0
2010-05-27 15:00:00,45.47,45.53,45.32,45.39,160800.0,40.1846,40.2376,40.052,40.1139,160800.0
2010-05-27 15:30:00,45.39,45.74,45.34,45.73,259100.0,40.1139,40.4232,40.0697,40.4144,259100.0
2010-05-28 09:30:00,45.62,45.92,45.5,45.73,91100.0,40.3172,40.5823,40.2111,40.4144,91100.0
2010-05-28 10:00:00,45.73,45.98,45.65,45.98,62600.0,40.4144,40.6353,40.3437,40.6353,62600.0
2010-05-28 10:30:00,45.96,46.06,45.58,45.68,70200.0,40.6176,40.706,40.2818,40.3702,70200.0
2010-05-28 11:00:00,45.7,45.81,45.24,45.78,134400.0,40.3879,40.4851,39.9813,40.4586,134400.0
2010-05-28 11:30:00,45.8,46.2,45.8,46.07,62900.0,40.4762,40.8297,40.4762,40.7148,62900.0
2010-05-28 12:00:00,46.07,46.36,46.07,46.28,82200.0,40.7148,40.9711,40.7148,40.9004,82200.0
2010-05-28 12:30:00,46.3,46.33,45.6,45.85,139600.0,40.9181,40.9446,40.2995,40.5204,139600.0
2010-05-28 13:00:00,45.83,46.14,45.83,46.09,58600.0,40.5027,40.7767,40.5027,40.7325,58600.0
2010-05-28 13:30:00,46.11,46.11,45.78,45.82,59200.0,40.7502,40.7502,40.4586,40.4939,59200.0
2010-05-28 14:00:00,45.81,46.03,45.64,46.03,77900.0,40.4851,40.6795,40.3348,40.6795,77900.0
2010-05-28 14:30:00,46.03,46.26,45.95,46.09,110100.0,40.6795,40.8828,40.6088,40.7325,110100.0
2010-05-28 15:00:00,46.09,46.35,46.04,46.28,130500.0,40.7325,40.9623,40.6883,40.9004,130500.0
2010-05-28 15:30:00,46.29,46.39,46.05,46.08,550700.0,40.9093,40.9976,40.6972,40.7237,550700.0
2010-06-01 09:30:00,45.65,46.19,45.36,46.13,97900.0,40.3437,40.8209,40.0874,40.7679,97900.0
2010-06-01 10:00:00,46.11,46.66,46.1,46.51,107800.0,40.7502,41.2363,40.7414,41.1037,107800.0
2010-06-01 10:30:00,46.52,46.72,46.51,46.51,113000.0,41.1125,41.2893,41.1037,41.1037,113000.0
2010-06-01 11:00:00,46.51,46.68,46.42,46.54,66900.0,41.1037,41.2539,41.0242,41.1302,66900.0
2010-06-01 11:30:00,46.56,46.65,46.23,46.29,53300.0,41.1479,41.2274,40.8562,40.9093,53300.0
2010-06-01 12:00:00,46.29,46.4,46.19,46.33,54700.0,40.9093,41.0065,40.8209,40.9446,54700.0
2010-06-01 12:30:00,46.33,46.33,46.14,46.14,32800.0,40.9446,40.9446,40.7767,40.7767,32800.0
2010-06-01 13:00:00,46.13,46.42,46.13,46.35,53300.0,40.7679,41.0242,40.7679,40.9623,53300.0
2010-06-01 13:30:00,46.36,46.43,46.22,46.24,49300.0,40.9711,41.033,40.8474,40.8651,49300.0
2010-06-01 14:00:00,46.23,46.24,46.02,46.21,71300.0,40.8562,40.8651,40.6707,40.8386,71300.0
2010-06-01 14:30:00,46.24,46.34,46.13,46.2,53600.0,40.8651,40.9535,40.7679,40.8297,53600.0
2010-06-01 15:00:00,46.22,46.3,45.9,46.04,98200.0,40.8474,40.9181,40.5646,40.6883,98200.0
2010-06-01 15:30:00,46.04,46.16,45.52,45.56,273800.0,40.6883,40.7944,40.2288,40.2641,273800.0
2010-06-02 09:30:00,45.65,45.93,45.53,45.93,58000.0,40.3437,40.5911,40.2376,40.5911,58000.0
2010-06-02 10:00:00,45.93,46.27,45.9,46.09,121600.0,40.5911,40.8916,40.5646,40.7325,121600.0
2010-06-02 10:30:00,46.09,46.3,45.98,46.3,65000.0,40.7325,40.9181,40.6353,40.9181,65000.0
2010-06-02 11:00:00,46.28,46.59,46.25,46.46,67400.0,40.9004,41.1744,40.8739,41.0595,67400.0
2010-06-02 11:30:00,46.47,46.66,46.41,46.6,71900.0,41.0683,41.2363,41.0153,41.1832,71900.0
2010-06-02 12:00:00,46.58,46.6,46.41,46.52,48700.0,41.1656,41.1832,41.0153,41.1125,48700.0
2010-06-02 12:30:00,46.49,46.63,46.48,46.58,49600.0,41.086,41.2098,41.0772,41.1656,49600.0
2010-06-02 13:00:00,46.59,46.8,46.59,46.65,73200.0,41.1744,41.36,41.1744,41.2274,73200.0
2010-06-02 13:30:00,46.65,46.76,46.64,46.72,59400.0,41.2274,41.3246,41.2186,41.2893,59400.0
2010-06-02 14:00:00,46.72,46.75,46.61,46.72,101900.0,41.2893,41.3158,41.1921,41.2893,101900.0
2010-06-02 14:30:00,46.73,47.06,46.73,47.03,199000.0,41.2981,41.5898,41.2981,41.5633,199000.0
2010-06-02 15:00:00,47.05,47.29,47.0,47.24,187400.0,41.5809,41.793,41.5367,41.7488,187400.0
2010-06-02 15:30:00,47.25,47.43,47.09,47.39,357500.0,41.7577,41.9168,41.6163,41.8814,357500.0
2010-06-03 09:30:00,47.52,48.3,47.32,48.27,124900.0,41.9963,42.6856,41.8195,42.6591,124900.0
2010-06-03 10:00:00,48.26,48.37,47.88,48.13,112100.0,42.6503,42.7475,42.3145,42.5354,112100.0
2010-06-03 10:30:00,48.12,48.33,47.98,48.23,94900.0,42.5266,42.7121,42.4028,42.6238,94900.0
2010-06-03 11:00:00,48.26,48.35,48.18,48.27,58400.0,42.6503,42.7298,42.5796,42.6591,58400.0
2010-06-03 11:30:00,48.27,48.4,48.19,48.31,72300.0,42.6591,42.774,42.5884,42.6945,72300.0
2010-06-03 12:00:00,48.33,48.35,47.93,47.97,67200.0,42.7121,42.7298,42.3586,42.394,67200.0
2010-06-03 12:30:00,47.97,48.12,47.95,48.05,83000.0,42.394,42.5266,42.3763,42.4647,83000.0
2010-06-03 13:00:00,48.08,48.24,48.01,48.07,53100.0,42.4912,42.6326,42.4293,42.4824,53100.0
2010-06-03 13:30:00,48.09,48.16,47.92,48.03,49500.0,42.5,42.5619,42.3498,42.447,49500.0
2010-06-03 14:00:00,48.04,48.21,48.0,48.13,88000.0,42.4559,42.6061,42.4205,42.5354,88000.0
2010-06-03 14:30:00,48.1,48.35,48.1,48.28,70100.0,42.5089,42.7298,42.5089,42.668,70100.0
2010-06-03 15:00:00,48.28,48.36,48.13,48.28,109600.0,42.668,42.7387,42.5354,42.668,109600.0
2010-06-03 15:30:00,48.28,48.3,48.07,48.25,304200.0,42.668,42.6856,42.4824,42.6414,304200.0
2010-06-04 09:30:00,47.38,48.15,47.38,47.89,299700.0,41.8726,42.5531,41.8726,42.3233,299700.0
2010-06-04 10:00:00,47.87,48.89,47.75,48.8,309900.0,42.3056,43.207,42.1996,43.1275,309900.0
2010-06-04 10:30:00,48.8,49.27,48.74,49.15,514500.0,43.1275,43.5429,43.0745,43.4368,514500.0
2010-06-04 11:00:00,49.17,49.21,48.47,48.51,427300.0,43.4545,43.4899,42.8359,42.8712,427300.0
2010-06-04 11:30:00,48.5,49.02,48.44,48.71,190400.0,42.8624,43.3219,42.8094,43.048,190400.0
2010-06-04 12:00:00,48.71,48.71,48.21,48.55,344400.0,43.048,43.048,42.6061,42.9066,344400.0
2010-06-04 12:30:00,48.55,48.92,48.53,48.91,107000.0,42.9066,43.2336,42.8889,43.2247,107000.0
2010-06-04 13:00:00,48.91,48.91,48.46,48.53,135700.0,43.2247,43.2247,42.827,42.8889,135700.0
2010-06-04 13:30:00,48.52,48.61,48.23,48.27,99600.0,42.8801,42.9596,42.6238,42.6591,99600.0
2010-06-04 14:00:00,48.29,48.31,47.9,48.0,97800.0,42.6768,42.6945,42.3321,42.4205,97800.0
2010-06-04 14:30:00,48.0,48.04,47.41,47.43,146100.0,42.4205,42.4559,41.8991,41.9168,146100.0
2010-06-04 15:00:00,47.43,47.79,47.43,47.47,158400.0,41.9168,42.2349,41.9168,41.9521,158400.0
2010-06-04 15:30:00,47.46,47.57,47.22,47.42,393600.0,41.9433,42.0405,41.7312,41.9079,393600.0
2010-06-07 09:30:00,47.65,47.65,45.89,45.93,299700.0,42.1112,42.1112,40.5558,40.5911,299700.0
2010-06-07 10:00:00,45.95,46.45,45.74,46.16,239100.0,40.6088,41.0507,40.4232,40.7944,239100.0
2010-06-07 10:30:00,46.14,46.37,46.06,46.07,193800.0,40.7767,40.98,40.706,40.7148,193800.0
2010-06-07 11:00:00,46.07,46.47,45.87,46.39,223900.0,40.7148,41.0683,40.5381,40.9976,223900.0
2010-06-07 11:30:00,46.4,46.81,46.29,46.76,152600.0,41.0065,41.3688,40.9093,41.3246,152600.0
2010-06-07 12:00:00,46.76,46.9,46.71,46.81,87300.0,41.3246,41.4484,41.2805,41.3688,87300.0
2010-06-07 12:30:00,46.81,47.1,46.62,47.09,116100.0,41.3688,41.6251,41.2009,41.6163,116100.0
2010-06-07 13:00:00,47.08,48.18,47.07,48.01,337700.0,41.6074,42.5796,41.5986,42.4293,337700.0
2010-06-07 13:30:00,47.99,48.2,47.16,47.2,675400.0,42.4117,42.5973,41.6781,41.7135,675400.0
2010-06-07 14:00:00,47.21,47.34,47.07,47.26,101900.0,41.7223,41.8372,41.5986,41.7665,101900.0
2010-06-07 14:30:00,47.25,47.26,46.91,46.99,101400.0,41.7577,41.7665,41.4572,41.5279,101400.0
2010-06-07 15:00:00,47.02,47.17,46.85,46.85,229500.0,41.5544,41.687,41.4042,41.4042,229500.0
2010-06-07 15:30:00,46.88,46.96,46.52,46.58,410700.0,41.4307,41.5014,41.1125,41.1656,410700.0
2010-06-08 09:30:00,46.64,47.0,46.18,46.77,109100.0,41.2186,41.5367,40.8121,41.3335,109100.0
2010-06-08 10:00:00,46.76,47.14,46.76,46.96,137700.0,41.3246,41.6605,41.3246,41.5014,137700.0
2010-06-08 10:30:00,46.98,47.08,46.6,46.63,122600.0,41.5191,41.6074,41.1832,41.2098,122600.0
2010-06-08 11:00:00,46.62,46.65,46.2,46.44,225600.0,41.2009,41.2274,40.8297,41.0418,225600.0
2010-06-08 11:30:00,46.42,46.85,46.36,46.72,105200.0,41.0242,41.4042,40.9711,41.2893,105200.0
2010-06-08 12:00:00,46.72,46.83,46.31,46.32,60900.0,41.2893,41.3865,40.9269,40.9358,60900.0
2010-06-08 12:30:00,46.33,46.67,46.31,46.65,133000.0,40.9446,41.2451,40.9269,41.2274,133000.0
2010-06-08 13:00:00,46.64,46.65,46.35,46.48,87200.0,41.2186,41.2274,40.9623,41.0772,87200.0
2010-06-08 13:30:00,46.48,46.53,45.91,46.04,101400.0,41.0772,41.1214,40.5734,40.6883,101400.0
2010-06-08 14:00:00,46.04,46.27,45.92,46.19,96400.0,40.6883,40.8916,40.5823,40.8209,96400.0
2010-06-08 14:30:00,46.19,46.52,46.17,46.19,110700.0,40.8209,41.1125,40.8032,40.8209,110700.0
2010-06-08 15:00:00,46.19,46.4,46.12,46.39,123600.0,40.8209,41.0065,40.759,40.9976,123600.0
2010-06-08 15:30:00,46.41,46.71,46.4,46.6,275500.0,41.0153,41.2805,41.0065,41.1832,275500.0
2010-06-09 09:30:00,46.9,47.23,46.83,46.9,165800.0,41.4484,41.74,41.3865,41.4484,165800.0
2010-06-09 10:00:00,46.88,47.18,46.84,47.0,178600.0,41.4307,41.6958,41.3953,41.5367,178600.0
2010-06-09 10:30:00,47.01,47.18,46.92,47.07,100700.0,41.5456,41.6958,41.466,41.5986,100700.0
2010-06-09 11:00:00,47.08,47.3,47.0,47.25,173200.0,41.6074,41.8019,41.5367,41.7577,173200.0
2010-06-09 11:30:00,47.25,47.37,47.08,47.28,102000.0,41.7577,41.8637,41.6074,41.7842,102000.0
2010-06-09 12:00:00,47.3,47.36,47.21,47.23,72500.0,41.8019,41.8549,41.7223,41.74,72500.0
2010-06-09 12:30:00,47.24,47.31,47.15,47.22,69400.0,41.7488,41.8107,41.6693,41.7312,69400.0
2010-06-09 13:00:00,47.22,47.44,47.16,47.39,100600.0,41.7312,41.9256,41.6781,41.8814,100600.0
2010-06-09 13:30:00,47.38,47.47,47.23,47.38,99700.0,41.8726,41.9521,41.74,41.8726,99700.0
2010-06-09 14:00:00,47.38,47.4,47.09,47.11,168400.0,41.8726,41.8902,41.6163,41.634,168400.0
2010-06-09 14:30:00,47.12,47.15,46.81,46.83,161700.0,41.6428,41.6693,41.3688,41.3865,161700.0
2010-06-09 15:00:00,46.8,47.0,46.6,46.96,152700.0,41.36,41.5367,41.1832,41.5014,152700.0
2010-06-09 15:30:00,46.92,46.93,46.62,46.8,482400.0,41.466,41.4749,41.2009,41.36,482400.0
2010-06-10 09:30:00,47.26,47.29,46.52,47.07,147900.0,41.7665,41.793,41.1125,41.5986,147900.0
2010-06-10 10:00:00,47.09,47.23,46.71,46.9,122800.0,41.6163,41.74,41.2805,41.4484,122800.0
2010-06-10 10:30:00,46.9,47.08,46.58,46.6,182100.0,41.4484,41.6074,41.1656,41.1832,182100.0
2010-06-10 11:00:00,46.6,46.89,46.59,46.85,107300.0,41.1832,41.4395,41.1744,41.4042,107300.0
2010-06-10 11:30:00,46.85,47.12,46.77,47.06,114000.0,41.4042,41.6428,41.3335,41.5898,114000.0
2010-06-10 12:00:00,47.07,47.15,46.83,46.9,105700.0,41.5986,41.6693,41.3865,41.4484,105700.0
2010-06-10 12:30:00,46.89,47.02,46.73,46.96,82800.0,41.4395,41.5544,41.2981,41.5014,82800.0
2010-06-10 13:00:00,46.96,47.1,46.8,47.04,83700.0,41.5014,41.6251,41.36,41.5721,83700.0
2010-06-10 13:30:00,47.05,47.23,47.05,47.15,49600.0,41.5809,41.74,41.5809,41.6693,49600.0
2010-06-10 14:00:00,47.16,47.22,47.01,47.22,49700.0,41.6781,41.7312,41.5456,41.7312,49700.0
2010-06-10 14:30:00,47.23,47.35,47.2,47.3,80600.0,41.74,41.8461,41.7135,41.8019,80600.0
2010-06-10 15:00:00,47.3,47.4,47.2,47.25,110400.0,41.8019,41.8902,41.7135,41.7577,110400.0
2010-06-10 15:30:00,47.26,47.35,47.16,47.32,307900.0,41.7665,41.8461,41.6781,41.8195,307900.0
2010-06-11 09:30:00,46.9,47.8,46.32,47.77,205600.0,41.4484,42.2438,40.9358,42.2172,205600.0
2010-06-11 10:00:00,47.75,47.88,47.57,47.72,133400.0,42.1996,42.3145,42.0405,42.1731,133400.0
2010-06-11 10:30:00,47.72,47.86,47.63,47.84,165800.0,42.1731,42.2968,42.0935,42.2791,165800.0
2010-06-11 11:00:00,47.84,47.86,47.46,47.61,112000.0,42.2791,42.2968,41.9433,42.0758,112000.0
2010-06-11 11:30:00,47.64,47.77,47.62,47.68,79200.0,42.1023,42.2172,42.0847,42.1377,79200.0
2010-06-11 12:00:00,47.68,47.73,47.51,47.6,93800.0,42.1377,42.1819,41.9875,42.067,93800.0
2010-06-11 12:30:00,47.59,47.66,47.51,47.51,104900.0,42.0582,42.12,41.9875,41.9875,104900.0
2010-06-11 13:00:00,47.51,47.67,47.5,47.67,95900.0,41.9875,42.1289,41.9786,42.1289,95900.0
2010-06-11 13:30:00,47.67,47.71,47.52,47.56,94200.0,42.1289,42.1642,41.9963,42.0316,94200.0
2010-06-11 14:00:00,47.56,47.67,47.49,47.54,92000.0,42.0316,42.1289,41.9698,42.014,92000.0
2010-06-11 14:30:00,47.54,47.71,47.53,47.66,80600.0,42.014,42.1642,42.0051,42.12,80600.0
2010-06-11 15:00:00,47.67,47.8,47.59,47.72,110000.0,42.1289,42.2438,42.0582,42.1731,110000.0
2010-06-11 15:30:00,47.72,47.94,47.7,47.92,261500.0,42.1731,42.3675,42.1554,42.3498,261500.0
2010-06-14 09:30:00,48.22,48.67,48.04,48.48,119400.0,42.6149,43.0126,42.4559,42.8447,119400.0
2010-06-14 10:00:00,48.47,48.52,48.32,48.38,79300.0,42.8359,42.8801,42.7033,42.7563,79300.0
2010-06-14 10:30:00,48.4,48.41,48.22,48.32,71300.0,42.774,42.7828,42.6149,42.7033,71300.0
2010-06-14 11:00:00,48.32,48.6,48.29,48.49,82600.0,42.7033,42.9508,42.6768,42.8535,82600.0
2010-06-14 11:30:00,48.48,48.54,48.34,48.35,47500.0,42.8447,42.8977,42.721,42.7298,47500.0
2010-06-14 12:00:00,48.33,48.4,48.29,48.4,66900.0,42.7121,42.774,42.6768,42.774,66900.0
2010-06-14 12:30:00,48.42,48.47,48.22,48.26,95800.0,42.7917,42.8359,42.6149,42.6503,95800.0
2010-06-14 13:00:00,48.22,48.57,48.22,48.45,85300.0,42.6149,42.9242,42.6149,42.8182,85300.0
2010-06-14 13:30:00,48.46,48.6,48.34,48.35,61400.0,42.827,42.9508,42.721,42.7298,61400.0
2010-06-14 14:00:00,48.34,48.41,48.23,48.39,65700.0,42.721,42.7828,42.6238,42.7652,65700.0
2010-06-14 14:30:00,48.38,48.44,48.24,48.41,92100.0,42.7563,42.8094,42.6326,42.7828,92100.0
2010-06-14 15:00:00,48.4,48.48,48.31,48.35,78600.0,42.774,42.8447,42.6945,42.7298,78600.0
2010-06-14 15:30:00,48.35,48.36,48.07,48.12,227000.0,42.7298,42.7387,42.4824,42.5266,227000.0
2010-06-15 09:30:00,48.25,48.8,48.25,48.55,194700.0,42.6414,43.1275,42.6414,42.9066,194700.0
2010-06-15 10:00:00,48.54,48.56,48.06,48.3,211200.0,42.8977,42.9154,42.4735,42.6856,211200.0
2010-06-15 10:30:00,48.32,48.41,48.15,48.2,116600.0,42.7033,42.7828,42.5531,42.5973,116600.0
2010-06-15 11:00:00,48.19,48.53,48.19,48.47,85800.0,42.5884,42.8889,42.5884,42.8359,85800.0
2010-06-15 11:30:00,48.47,48.49,48.42,48.46,64500.0,42.8359,42.8535,42.7917,42.827,64500.0
2010-06-15 12:00:00,48.45,48.62,48.43,48.51,69100.0,42.8182,42.9684,42.8005,42.8712,69100.0
2010-06-15 12:30:00,48.52,48.52,48.37,48.42,38300.0,42.8801,42.8801,42.7475,42.7917,38300.0
2010-06-15 13:00:00,48.43,48.58,48.39,48.51,65600.0,42.8005,42.9331,42.7652,42.8712,65600.0
2010-06-15 13:30:00,48.52,48.52,48.44,48.5,39100.0,42.8801,42.8801,42.8094,42.8624,39100.0
2010-06-15 14:00:00,48.51,48.69,48.46,48.65,156800.0,42.8712,43.0303,42.827,42.9949,156800.0
2010-06-15 14:30:00,48.63,48.74,48.63,48.72,83100.0,42.9773,43.0745,42.9773,43.0568,83100.0
2010-06-15 15:00:00,48.71,48.88,48.71,48.87,103300.0,43.048,43.1982,43.048,43.1894,103300.0
2010-06-15 15:30:00,48.88,48.98,48.78,48.97,233000.0,43.1982,43.2866,43.1098,43.2778,233000.0
2010-06-16 09:30:00,48.59,49.0,48.49,48.74,200400.0,42.9419,43.3043,42.8535,43.0745,200400.0
2010-06-16 10:00:00,48.74,48.82,48.7,48.76,95700.0,43.0745,43.1452,43.0391,43.0922,95700.0
2010-06-16 10:30:00,48.73,48.9,48.63,48.88,119900.0,43.0656,43.2159,42.9773,43.1982,119900.0
2010-06-16 11:00:00,48.88,48.91,48.74,48.86,75300.0,43.1982,43.2247,43.0745,43.1805,75300.0
2010-06-16 11:30:00,48.86,48.91,48.67,48.76,147700.0,43.1805,43.2247,43.0126,43.0922,147700.0
2010-06-16 12:00:00,48.76,48.98,48.76,48.96,44100.0,43.0922,43.2866,43.0922,43.2689,44100.0
2010-06-16 12:30:00,48.96,48.96,48.71,48.71,70000.0,43.2689,43.2689,43.048,43.048,70000.0
2010-06-16 13:00:00,48.7,48.91,48.7,48.91,52100.0,43.0391,43.2247,43.0391,43.2247,52100.0
2010-06-16 13:30:00,48.9,48.99,48.88,48.99,46100.0,43.2159,43.2954,43.1982,43.2954,46100.0
2010-06-16 14:00:00,49.0,49.11,48.99,49.03,66900.0,43.3043,43.4015,43.2954,43.3308,66900.0
2010-06-16 14:30:00,49.04,49.06,48.93,48.95,106000.0,43.3396,43.3573,43.2424,43.2601,106000.0
2010-06-16 15:00:00,48.96,48.96,48.71,48.71,145200.0,43.2689,43.2689,43.048,43.048,145200.0
2010-06-16 15:30:00,48.73,48.87,48.69,48.78,345200.0,43.0656,43.1894,43.0303,43.1098,345200.0
2010-06-17 09:30:00,49.01,49.14,48.83,49.11,133900.0,43.3131,43.428,43.154,43.4015,133900.0
2010-06-17 10:00:00,49.09,49.14,48.91,49.1,133300.0,43.3838,43.428,43.2247,43.3926,133300.0
2010-06-17 10:30:00,49.11,49.12,48.93,48.98,141800.0,43.4015,43.4103,43.2424,43.2866,141800.0
2010-06-17 11:00:00,48.98,49.03,48.86,48.97,108400.0,43.2866,43.3308,43.1805,43.2778,108400.0
2010-06-17 11:30:00,48.98,49.19,48.95,49.11,96500.0,43.2866,43.4722,43.2601,43.4015,96500.0
2010-06-17 12:00:00,49.1,49.13,49.01,49.01,81200.0,43.3926,43.4192,43.3131,43.3131,81200.0
2010-06-17 12:30:00,49.02,49.18,49.01,49.18,50400.0,43.3219,43.4633,43.3131,43.4633,50400.0
2010-06-17 13:00:00,49.17,49.18,48.99,49.03,80800.0,43.4545,43.4633,43.2954,43.3308,80800.0
2010-06-17 13:30:00,49.05,49.27,49.02,49.27,144400.0,43.3485,43.5429,43.3219,43.5429,144400.0
2010-06-17 14:00:00,49.28,49.3,49.17,49.22,183400.0,43.5517,43.5694,43.4545,43.4987,183400.0
2010-06-17 14:30:00,49.23,49.32,49.15,49.27,131500.0,43.5075,43.5871,43.4368,43.5429,131500.0
2010-06-17 15:00:00,49.28,49.3,49.06,49.13,232700.0,43.5517,43.5694,43.3573,43.4192,232700.0
2010-06-17 15:30:00,49.11,49.49,49.1,49.45,268200.0,43.4015,43.7373,43.3926,43.702,268200.0
2010-06-18 09:30:00,49.29,49.57,49.06,49.08,314700.0,43.5606,43.808,43.3573,43.375,314700.0
2010-06-18 10:00:00,49.08,49.26,49.08,49.12,133100.0,43.375,43.534,43.375,43.4103,133100.0
2010-06-18 10:30:00,49.12,49.26,49.12,49.2,113800.0,43.4103,43.534,43.4103,43.481,113800.0
2010-06-18 11:00:00,49.18,49.26,49.12,49.13,66100.0,43.4633,43.534,43.4103,43.4192,66100.0
2010-06-18 11:30:00,49.12,49.16,48.97,49.09,125400.0,43.4103,43.4457,43.2778,43.3838,125400.0
2010-06-18 12:00:00,49.08,49.15,48.89,48.91,102200.0,43.375,43.4368,43.207,43.2247,102200.0
2010-06-18 12:30:00,48.9,49.14,48.83,48.99,119900.0,43.2159,43.428,43.154,43.2954,119900.0
2010-06-18 13:00:00,49.0,49.21,48.97,49.17,37300.0,43.3043,43.4899,43.2778,43.4545,37300.0
2010-06-18 13:30:00,49.18,49.24,49.06,49.13,45000.0,43.4633,43.5164,43.3573,43.4192,45000.0
2010-06-18 14:00:00,49.15,49.34,49.15,49.34,37700.0,43.4368,43.6047,43.4368,43.6047,37700.0
2010-06-18 14:30:00,49.33,49.35,49.25,49.27,49000.0,43.5959,43.6136,43.5252,43.5429,49000.0
2010-06-18 15:00:00,49.26,49.28,49.09,49.2,90800.0,43.534,43.5517,43.3838,43.481,90800.0
2010-06-18 15:30:00,49.19,49.3,49.15,49.28,198600.0,43.4722,43.5694,43.4368,43.5517,198600.0
2010-06-21 09:30:00,49.79,50.1,49.64,49.98,190800.0,44.0024,44.2764,43.8699,44.1703,190800.0
2010-06-21 10:00:00,50.0,50.01,49.85,49.89,84400.0,44.188,44.1969,44.0555,44.0908,84400.0
2010-06-21 10:30:00,49.89,50.16,49.86,50.12,99900.0,44.0908,44.3294,44.0643,44.2941,99900.0
2010-06-21 11:00:00,50.13,50.14,49.95,50.03,115200.0,44.3029,44.3118,44.1438,44.2145,115200.0
2010-06-21 11:30:00,50.04,50.09,49.89,49.91,106000.0,44.2234,44.2676,44.0908,44.1085,106000.0
2010-06-21 12:00:00,49.92,49.92,49.67,49.67,47800.0,44.1173,44.1173,43.8964,43.8964,47800.0
2010-06-21 12:30:00,49.67,49.79,49.65,49.72,59700.0,43.8964,44.0024,43.8787,43.9406,59700.0
2010-06-21 13:00:00,49.72,49.73,49.53,49.64,102200.0,43.9406,43.9494,43.7727,43.8699,102200.0
2010-06-21 13:30:00,49.65,49.7,49.5,49.53,60300.0,43.8787,43.9229,43.7461,43.7727,60300.0
2010-06-21 14:00:00,49.53,49.69,49.52,49.58,82000.0,43.7727,43.9141,43.7638,43.8168,82000.0
2010-06-21 14:30:00,49.56,49.64,49.49,49.53,53600.0,43.7992,43.8699,43.7373,43.7727,53600.0
2010-06-21 15:00:00,49.51,49.55,49.11,49.2,144100.0,43.755,43.7903,43.4015,43.481,144100.0
2010-06-21 15:30:00,49.19,49.28,49.03,49.25,180500.0,43.4722,43.5517,43.3308,43.5252,180500.0
2010-06-22 09:30:00,49.22,49.58,49.14,49.21,95100.0,43.4987,43.8168,43.428,43.4899,95100.0
2010-06-22 10:00:00,49.22,49.4,49.01,49.4,83500.0,43.4987,43.6578,43.3131,43.6578,83500.0
2010-06-22 10:30:00,49.37,49.55,49.3,49.37,175600.0,43.6313,43.7903,43.5694,43.6313,175600.0
2010-06-22 11:00:00,49.36,49.48,49.24,49.41,95400.0,43.6224,43.7285,43.5164,43.6666,95400.0
2010-06-22 11:30:00,49.41,49.59,49.39,49.54,97900.0,43.6666,43.8257,43.6489,43.7815,97900.0
2010-06-22 12:00:00,49.54,49.56,49.34,49.37,77800.0,43.7815,43.7992,43.6047,43.6313,77800.0
2010-06-22 12:30:00,49.37,49.4,49.17,49.23,56700.0,43.6313,43.6578,43.4545,43.5075,56700.0
2010-06-22 13:00:00,49.21,49.29,49.15,49.17,64500.0,43.4899,43.5606,43.4368,43.4545,64500.0
2010-06-22 13:30:00,49.17,49.25,49.09,49.23,81000.0,43.4545,43.5252,43.3838,43.5075,81000.0
2010-06-22 14:00:00,49.23,49.23,49.01,49.12,106300.0,43.5075,43.5075,43.3131,43.4103,106300.0
2010-06-22 14:30:00,49.13,49.22,48.67,48.78,152300.0,43.4192,43.4987,43.0126,43.1098,152300.0
2010-06-22 15:00:00,48.76,48.93,48.59,48.65,140700.0,43.0922,43.2424,42.9419,42.9949,140700.0
2010-06-22 15:30:00,48.63,48.63,48.34,48.45,273000.0,42.9773,42.9773,42.721,42.8182,273000.0
2010-06-23 09:30:00,48.15,48.5,47.67,48.48,169000.0,42.5531,42.8624,42.1289,42.8447,169000.0
2010-06-23 10:00:00,48.46,48.47,47.79,48.13,152300.0,42.827,42.8359,42.2349,42.5354,152300.0
2010-06-23 10:30:00,48.12,48.7,48.1,48.56,156000.0,42.5266,43.0391,42.5089,42.9154,156000.0
2010-06-23 11:00:00,48.57,48.71,48.48,48.68,83000.0,42.9242,43.048,42.8447,43.0215,83000.0
2010-06-23 11:30:00,48.67,48.7,48.48,48.6,100200.0,43.0126,43.0391,42.8447,42.9508,100200.0
2010-06-23 12:00:00,48.6,48.63,48.46,48.61,64500.0,42.9508,42.9773,42.827,42.9596,64500.0
2010-06-23 12:30:00,48.62,48.68,48.44,48.47,63400.0,42.9684,43.0215,42.8094,42.8359,63400.0
2010-06-23 13:00:00,48.49,48.53,48.39,48.52,65600.0,42.8535,42.8889,42.7652,42.8801,65600.0
2010-06-23 13:30:00,48.52,48.6,48.46,48.59,54600.0,42.8801,42.9508,42.827,42.9419,54600.0
2010-06-23 14:00:00,48.58,48.77,48.55,48.74,161600.0,42.9331,43.101,42.9066,43.0745,161600.0
2010-06-23 14:30:00,48.77,49.03,48.51,48.58,189800.0,43.101,43.3308,42.8712,42.9331,189800.0
2010-06-23 15:00:00,48.59,48.6,48.27,48.54,243100.0,42.9419,42.9508,42.6591,42.8977,243100.0
2010-06-23 15:30:00,48.53,48.78,48.43,48.64,289700.0,42.8889,43.1098,42.8005,42.9861,289700.0
2010-06-24 09:30:00,48.57,48.75,48.35,48.6,166600.0,42.9242,43.0833,42.7298,42.9508,166600.0
2010-06-24 10:00:00,48.58,49.03,48.54,48.84,101000.0,42.9331,43.3308,42.8977,43.1629,101000.0
2010-06-24 10:30:00,48.86,48.86,48.11,48.24,80900.0,43.1805,43.1805,42.5177,42.6326,80900.0
2010-06-24 11:00:00,48.24,48.24,48.0,48.05,67500.0,42.6326,42.6326,42.4205,42.4647,67500.0
2010-06-24 11:30:00,48.06,48.18,48.0,48.15,50100.0,42.4735,42.5796,42.4205,42.5531,50100.0
2010-06-24 12:00:00,48.15,48.31,48.1,48.16,56000.0,42.5531,42.6945,42.5089,42.5619,56000.0
2010-06-24 12:30:00,48.15,48.36,48.13,48.33,54000.0,42.5531,42.7387,42.5354,42.7121,54000.0
2010-06-24 13:00:00,48.32,48.49,48.26,48.3,55000.0,42.7033,42.8535,42.6503,42.6856,55000.0
2010-06-24 13:30:00,48.28,48.47,48.27,48.4,54700.0,42.668,42.8359,42.6591,42.774,54700.0
2010-06-24 14:00:00,48.4,48.41,48.29,48.31,67400.0,42.774,42.7828,42.6768,42.6945,67400.0
2010-06-24 14:30:00,48.3,48.3,47.96,48.02,78000.0,42.6856,42.6856,42.3852,42.4382,78000.0
2010-06-24 15:00:00,48.01,48.15,47.8,48.05,124600.0,42.4293,42.5531,42.2438,42.4647,124600.0
2010-06-24 15:30:00,48.04,48.1,47.78,47.91,238600.0,42.4559,42.5089,42.2261,42.341,238600.0
2010-06-25 09:30:00,48.06,48.06,47.51,47.78,68600.0,42.4735,42.4735,41.9875,42.2261,68600.0
2010-06-25 10:00:00,47.82,47.97,47.53,47.67,67100.0,42.2614,42.394,42.0051,42.1289,67100.0
2010-06-25 10:30:00,47.67,47.89,47.59,47.73,80700.0,42.1289,42.3233,42.0582,42.1819,80700.0
2010-06-25 11:00:00,47.75,48.01,47.75,47.98,96100.0,42.1996,42.4293,42.1996,42.4028,96100.0
2010-06-25 11:30:00,47.99,48.02,47.72,47.83,78000.0,42.4117,42.4382,42.1731,42.2703,78000.0
2010-06-25 12:00:00,47.83,48.04,47.81,47.99,48500.0,42.2703,42.4559,42.2526,42.4117,48500.0
2010-06-25 12:30:00,47.97,48.12,47.93,48.11,69900.0,42.394,42.5266,42.3586,42.5177,69900.0
2010-06-25 13:00:00,48.08,48.29,48.06,48.28,71900.0,42.4912,42.6768,42.4735,42.668,71900.0
2010-06-25 13:30:00,48.29,48.47,48.2,48.33,79000.0,42.6768,42.8359,42.5973,42.7121,79000.0
2010-06-25 14:00:00,48.32,48.36,48.21,48.25,86500.0,42.7033,42.7387,42.6061,42.6414,86500.0
2010-06-25 14:30:00,48.23,48.38,48.14,48.34,80300.0,42.6238,42.7563,42.5442,42.721,80300.0
2010-06-25 15:00:00,48.32,48.35,48.13,48.26,101500.0,42.7033,42.7298,42.5354,42.6503,101500.0
2010-06-25 15:30:00,48.25,48.47,47.94,48.11,490700.0,42.6414,42.8359,42.3675,42.5177,490700.0
2010-06-28 09:30:00,48.15,48.39,47.62,47.72,40500.0,42.5531,42.7652,42.0847,42.1731,40500.0
2010-06-28 10:00:00,47.79,48.1,47.79,48.01,38500.0,42.2349,42.5089,42.2349,42.4293,38500.0
2010-06-28 10:30:00,48.02,48.19,47.85,48.19,59000.0,42.4382,42.5884,42.2879,42.5884,59000.0
2010-06-28 11:00:00,48.19,48.35,48.13,48.31,59900.0,42.5884,42.7298,42.5354,42.6945,59900.0
2010-06-28 11:30:00,48.32,48.38,48.02,48.04,48100.0,42.7033,42.7563,42.4382,42.4559,48100.0
2010-06-28 12:00:00,48.02,48.06,47.93,48.03,50900.0,42.4382,42.4735,42.3586,42.447,50900.0
2010-06-28 12:30:00,48.03,48.06,47.91,48.03,41600.0,42.447,42.4735,42.341,42.447,41600.0
2010-06-28 13:00:00,48.04,48.04,47.79,47.79,49300.0,42.4559,42.4559,42.2349,42.2349,49300.0
2010-06-28 13:30:00,47.8,47.96,47.75,47.87,58200.0,42.2438,42.3852,42.1996,42.3056,58200.0
2010-06-28 14:00:00,47.85,47.99,47.82,47.86,77800.0,42.2879,42.4117,42.2614,42.2968,77800.0
2010-06-28 14:30:00,47.87,48.05,47.84,48.03,97800.0,42.3056,42.4647,42.2791,42.447,97800.0
2010-06-28 15:00:00,48.02,48.09,47.93,47.97,182900.0,42.4382,42.5,42.3586,42.394,182900.0
2010-06-28 15:30:00,47.98,48.22,47.94,48.03,301500.0,42.4028,42.6149,42.3675,42.447,301500.0
2010-06-29 09:30:00,47.12,47.49,46.91,47.21,149800.0,41.6428,41.9698,41.4572,41.7223,149800.0
2010-06-29 10:00:00,47.19,47.27,46.8,46.81,126200.0,41.7047,41.7754,41.36,41.3688,126200.0
2010-06-29 10:30:00,46.82,47.09,46.82,47.01,74800.0,41.3777,41.6163,41.3777,41.5456,74800.0
2010-06-29 11:00:00,47.03,47.14,46.9,46.94,106500.0,41.5633,41.6605,41.4484,41.4837,106500.0
2010-06-29 11:30:00,46.94,47.01,46.71,46.75,94100.0,41.4837,41.5456,41.2805,41.3158,94100.0
2010-06-29 12:00:00,46.75,46.76,46.61,46.61,100600.0,41.3158,41.3246,41.1921,41.1921,100600.0
2010-06-29 12:30:00,46.66,46.66,46.52,46.55,82600.0,41.2363,41.2363,41.1125,41.1391,82600.0
2010-06-29 13:00:00,46.56,46.7,46.46,46.53,85100.0,41.1479,41.2716,41.0595,41.1214,85100.0
2010-06-29 13:30:00,46.49,46.56,46.4,46.52,82200.0,41.086,41.1479,41.0065,41.1125,82200.0
2010-06-29 14:00:00,46.51,46.59,46.4,46.52,133900.0,41.1037,41.1744,41.0065,41.1125,133900.0
2010-06-29 14:30:00,46.52,46.55,46.37,46.39,138600.0,41.1125,41.1391,40.98,40.9976,138600.0
2010-06-29 15:00:00,46.39,46.45,46.07,46.14,176100.0,40.9976,41.0507,40.7148,40.7767,176100.0
2010-06-29 15:30:00,46.14,46.14,45.73,45.98,426600.0,40.7767,40.7767,40.4144,40.6353,426600.0
2010-06-30 09:30:00,45.86,46.15,45.54,46.02,103500.0,40.5293,40.7855,40.2465,40.6707,103500.0
2010-06-30 10:00:00,46.0,46.1,45.89,45.99,65200.0,40.653,40.7414,40.5558,40.6441,65200.0
2010-06-30 10:30:00,45.99,46.24,45.97,46.04,110500.0,40.6441,40.8651,40.6265,40.6883,110500.0
2010-06-30 11:00:00,46.04,46.1,45.89,46.04,150000.0,40.6883,40.7414,40.5558,40.6883,150000.0
2010-06-30 11:30:00,46.02,46.34,46.02,46.27,71100.0,40.6707,40.9535,40.6707,40.8916,71100.0
2010-06-30 12:00:00,46.27,46.29,46.1,46.1,107800.0,40.8916,40.9093,40.7414,40.7414,107800.0
2010-06-30 12:30:00,46.1,46.17,45.97,46.1,68200.0,40.7414,40.8032,40.6265,40.7414,68200.0
2010-06-30 13:00:00,46.11,46.15,46.01,46.12,71500.0,40.7502,40.7855,40.6618,40.759,71500.0
2010-06-30 13:30:00,46.12,46.17,45.99,46.14,69700.0,40.759,40.8032,40.6441,40.7767,69700.0
2010-06-30 14:00:00,46.15,46.2,45.93,45.96,98300.0,40.7855,40.8297,40.5911,40.6176,98300.0
2010-06-30 14:30:00,45.96,46.06,45.87,46.01,118300.0,40.6176,40.706,40.5381,40.6618,118300.0
2010-06-30 15:00:00,46.01,46.11,45.91,45.97,88700.0,40.6618,40.7502,40.5734,40.6265,88700.0
2010-06-30 15:30:00,45.95,45.97,45.55,45.65,392600.0,40.6088,40.6265,40.2553,40.3437,392600.0
2010-07-01 09:30:00,45.51,45.54,44.43,44.43,128000.0,40.2199,40.2465,39.2655,39.2655,128000.0
2010-07-01 10:00:00,44.43,44.46,44.01,44.44,240400.0,39.2655,39.292,38.8943,39.2743,240400.0
2010-07-01 10:30:00,44.44,44.47,43.85,43.92,194700.0,39.2743,39.3008,38.7529,38.8148,194700.0
2010-07-01 11:00:00,43.89,43.9,43.59,43.83,122500.0,38.7882,38.7971,38.5231,38.7352,122500.0
2010-07-01 11:30:00,43.85,44.04,43.76,43.78,121900.0,38.7529,38.9208,38.6734,38.691,121900.0
2010-07-01 12:00:00,43.77,43.96,43.72,43.81,112600.0,38.6822,38.8501,38.638,38.7175,112600.0
2010-07-01 12:30:00,43.81,44.11,43.77,44.01,146400.0,38.7175,38.9827,38.6822,38.8943,146400.0
2010-07-01 13:00:00,44.01,44.32,43.96,44.18,87300.0,38.8943,39.1683,38.8501,39.0445,87300.0
2010-07-01 13:30:00,44.18,44.52,44.17,44.5,128300.0,39.0445,39.345,39.0357,39.3273,128300.0
2010-07-01 14:00:00,44.48,44.71,44.25,44.6,118400.0,39.3097,39.5129,39.1064,39.4157,118400.0
2010-07-01 14:30:00,44.59,44.6,44.25,44.33,149300.0,39.4069,39.4157,39.1064,39.1771,149300.0
2010-07-01 15:00:00,44.34,44.54,44.28,44.39,140900.0,39.1859,39.3627,39.1329,39.2301,140900.0
2010-07-01 15:30:00,44.39,44.63,44.32,44.55,394500.0,39.2301,39.4422,39.1683,39.3715,394500.0
2010-07-02 09:30:00,44.56,44.81,44.32,44.75,112600.0,39.3804,39.6013,39.1683,39.5483,112600.0
2010-07-02 10:00:00,44.72,44.81,44.55,44.56,90000.0,39.5218,39.6013,39.3715,39.3804,90000.0
2010-07-02 10:30:00,44.56,44.7,44.47,44.58,94100.0,39.3804,39.5041,39.3008,39.398,94100.0
2010-07-02 11:00:00,44.6,44.65,44.39,44.39,98200.0,39.4157,39.4599,39.2301,39.2301,98200.0
2010-07-02 11:30:00,44.39,44.4,44.11,44.25,70000.0,39.2301,39.239,38.9827,39.1064,70000.0
2010-07-02 12:00:00,44.25,44.39,44.18,44.31,41700.0,39.1064,39.2301,39.0445,39.1594,41700.0
2010-07-02 12:30:00,44.31,44.36,44.18,44.19,53800.0,39.1594,39.2036,39.0445,39.0534,53800.0
2010-07-02 13:00:00,44.19,44.21,44.01,44.04,87800.0,39.0534,39.0711,38.8943,38.9208,87800.0
2010-07-02 13:30:00,44.02,44.25,44.01,44.21,74200.0,38.9031,39.1064,38.8943,39.0711,74200.0
2010-07-02 14:00:00,44.23,44.29,44.19,44.28,58400.0,39.0887,39.1418,39.0534,39.1329,58400.0
2010-07-02 14:30:00,44.28,44.32,44.2,44.29,68900.0,39.1329,39.1683,39.0622,39.1418,68900.0
2010-07-02 15:00:00,44.28,44.44,44.24,44.38,97600.0,39.1329,39.2743,39.0976,39.2213,97600.0
2010-07-02 15:30:00,44.36,44.65,44.29,44.29,240600.0,39.2036,39.4599,39.1418,39.1418,240600.0
2010-07-06 09:30:00,44.86,44.86,44.36,44.81,150700.0,39.6455,39.6455,39.2036,39.6013,150700.0
2010-07-06 10:00:00,44.83,44.94,44.64,44.93,108300.0,39.619,39.7162,39.4511,39.7074,108300.0
2010-07-06 10:30:00,44.91,45.24,44.86,45.03,99800.0,39.6897,39.9813,39.6455,39.7957,99800.0
2010-07-06 11:00:00,45.03,45.17,44.83,44.86,81400.0,39.7957,39.9195,39.619,39.6455,81400.0
2010-07-06 11:30:00,44.86,44.92,44.75,44.78,67100.0,39.6455,39.6985,39.5483,39.5748,67100.0
2010-07-06 12:00:00,44.79,44.92,44.64,44.66,49500.0,39.5836,39.6985,39.4511,39.4687,49500.0
2010-07-06 12:30:00,44.68,44.71,44.45,44.5,36100.0,39.4864,39.5129,39.2832,39.3273,36100.0
2010-07-06 13:00:00,44.49,44.63,44.39,44.54,65700.0,39.3185,39.4422,39.2301,39.3627,65700.0
2010-07-06 13:30:00,44.54,44.57,44.27,44.28,102200.0,39.3627,39.3892,39.1241,39.1329,102200.0
2010-07-06 14:00:00,44.28,44.37,44.1,44.32,97400.0,39.1329,39.2125,38.9738,39.1683,97400.0
2010-07-06 14:30:00,44.34,44.38,44.17,44.18,88100.0,39.1859,39.2213,39.0357,39.0445,88100.0
2010-07-06 15:00:00,44.18,44.23,43.97,44.09,159300.0,39.0445,39.0887,38.8589,38.965,159300.0
2010-07-06 15:30:00,44.1,44.45,44.05,44.45,277100.0,38.9738,39.2832,38.9296,39.2832,277100.0
2010-07-07 09:30:00,44.62,44.82,44.38,44.51,95900.0,39.4334,39.6101,39.2213,39.3362,95900.0
2010-07-07 10:00:00,44.51,44.89,44.51,44.61,167000.0,39.3362,39.672,39.3362,39.4246,167000.0
2010-07-07 10:30:00,44.62,44.91,44.6,44.85,181300.0,39.4334,39.6897,39.4157,39.6367,181300.0
2010-07-07 11:00:00,44.86,44.96,44.72,44.9,115300.0,39.6455,39.7339,39.5218,39.6808,115300.0
2010-07-07 11:30:00,44.91,45.14,44.75,44.82,132100.0,39.6897,39.8929,39.5483,39.6101,132100.0
2010-07-07 12:00:00,44.82,44.89,44.61,44.71,83500.0,39.6101,39.672,39.4246,39.5129,83500.0
2010-07-07 12:30:00,44.71,44.84,44.68,44.82,63600.0,39.5129,39.6278,39.4864,39.6101,63600.0
2010-07-07 13:00:00,44.82,45.03,44.8,44.89,97100.0,39.6101,39.7957,39.5925,39.672,97100.0
2010-07-07 13:30:00,44.89,45.04,44.81,45.04,81100.0,39.672,39.8046,39.6013,39.8046,81100.0
2010-07-07 14:00:00,45.03,45.11,44.95,45.04,89600.0,39.7957,39.8664,39.725,39.8046,89600.0
2010-07-07 14:30:00,45.03,45.24,45.02,45.22,112500.0,39.7957,39.9813,39.7869,39.9636,112500.0
2010-07-07 15:00:00,45.24,45.27,45.04,45.24,124000.0,39.9813,40.0078,39.8046,39.9813,124000.0
2010-07-07 15:30:00,45.24,45.5,45.11,45.41,366100.0,39.9813,40.2111,39.8664,40.1316,366100.0
2010-07-08 09:30:00,45.79,46.35,45.64,46.0,112400.0,40.4674,40.9623,40.3348,40.653,112400.0
2010-07-08 10:00:00,46.02,46.18,45.85,45.88,82400.0,40.6707,40.8121,40.5204,40.5469,82400.0
2010-07-08 10:30:00,45.89,45.95,45.68,45.85,66100.0,40.5558,40.6088,40.3702,40.5204,66100.0
2010-07-08 11:00:00,45.86,45.86,45.72,45.76,80800.0,40.5293,40.5293,40.4055,40.4409,80800.0
2010-07-08 11:30:00,45.75,45.88,45.71,45.79,85200.0,40.432,40.5469,40.3967,40.4674,85200.0
2010-07-08 12:00:00,45.79,45.93,45.74,45.87,77700.0,40.4674,40.5911,40.4232,40.5381,77700.0
2010-07-08 12:30:00,45.86,45.9,45.76,45.79,53800.0,40.5293,40.5646,40.4409,40.4674,53800.0
2010-07-08 13:00:00,45.8,45.92,45.79,45.81,105800.0,40.4762,40.5823,40.4674,40.4851,105800.0
2010-07-08 13:30:00,45.83,45.98,45.8,45.85,78200.0,40.5027,40.6353,40.4762,40.5204,78200.0
2010-07-08 14:00:00,45.86,45.94,45.59,45.63,98100.0,40.5293,40.6,40.2906,40.326,98100.0
2010-07-08 14:30:00,45.63,45.79,45.6,45.79,121300.0,40.326,40.4674,40.2995,40.4674,121300.0
2010-07-08 15:00:00,45.77,45.9,45.59,45.9,129900.0,40.4497,40.5646,40.2906,40.5646,129900.0
2010-07-08 15:30:00,45.9,46.03,45.86,45.96,257400.0,40.5646,40.6795,40.5293,40.6176,257400.0
2010-07-09 09:30:00,46.22,46.22,45.65,45.84,83600.0,40.8474,40.8474,40.3437,40.5116,83600.0
2010-07-09 10:00:00,45.87,46.26,45.82,46.12,107900.0,40.5381,40.8828,40.4939,40.759,107900.0
2010-07-09 10:30:00,46.13,46.21,45.91,45.95,161400.0,40.7679,40.8386,40.5734,40.6088,161400.0
2010-07-09 11:00:00,45.94,46.08,45.94,46.04,108300.0,40.6,40.7237,40.6,40.6883,108300.0
2010-07-09 11:30:00,46.02,46.02,45.73,45.75,119800.0,40.6707,40.6707,40.4144,40.432,119800.0
2010-07-09 12:00:00,45.77,45.95,45.74,45.95,87900.0,40.4497,40.6088,40.4232,40.6088,87900.0
2010-07-09 12:30:00,45.94,46.01,45.82,45.96,96300.0,40.6,40.6618,40.4939,40.6176,96300.0
2010-07-09 13:00:00,45.97,46.14,45.93,46.13,46200.0,40.6265,40.7767,40.5911,40.7679,46200.0
2010-07-09 13:30:00,46.11,46.18,45.98,46.09,55800.0,40.7502,40.8121,40.6353,40.7325,55800.0
2010-07-09 14:00:00,46.1,46.17,46.09,46.11,55000.0,40.7414,40.8032,40.7325,40.7502,55000.0
2010-07-09 14:30:00,46.09,46.24,46.05,46.24,54700.0,40.7325,40.8651,40.6972,40.8651,54700.0
2010-07-09 15:00:00,46.25,46.27,46.14,46.19,58900.0,40.8739,40.8916,40.7767,40.8209,58900.0
2010-07-09 15:30:00,46.19,46.28,46.14,46.23,175100.0,40.8209,40.9004,40.7767,40.8562,175100.0
2010-07-12 09:30:00,46.05,46.05,45.57,45.62,113500.0,40.6972,40.6972,40.273,40.3172,113500.0
2010-07-12 10:00:00,45.61,46.08,45.58,46.08,200400.0,40.3083,40.7237,40.2818,40.7237,200400.0
2010-07-12 10:30:00,46.07,46.14,45.87,45.92,123100.0,40.7148,40.7767,40.5381,40.5823,123100.0
2010-07-12 11:00:00,45.91,45.91,45.64,45.82,92100.0,40.5734,40.5734,40.3348,40.4939,92100.0
2010-07-12 11:30:00,45.82,45.88,45.77,45.83,91800.0,40.4939,40.5469,40.4497,40.5027,91800.0
2010-07-12 12:00:00,45.83,45.97,45.8,45.81,73600.0,40.5027,40.6265,40.4762,40.4851,73600.0
2010-07-12 12:30:00,45.79,45.93,45.76,45.87,62700.0,40.4674,40.5911,40.4409,40.5381,62700.0
2010-07-12 13:00:00,45.89,45.99,45.82,45.99,39600.0,40.5558,40.6441,40.4939,40.6441,39600.0
2010-07-12 13:30:00,45.98,46.0,45.9,46.0,68400.0,40.6353,40.653,40.5646,40.653,68400.0
2010-07-12 14:00:00,46.0,46.0,45.91,46.0,63500.0,40.653,40.653,40.5734,40.653,63500.0
2010-07-12 14:30:00,45.99,46.02,45.85,45.88,128600.0,40.6441,40.6707,40.5204,40.5469,128600.0
2010-07-12 15:00:00,45.88,45.91,45.76,45.87,141500.0,40.5469,40.5734,40.4409,40.5381,141500.0
2010-07-12 15:30:00,45.87,45.96,45.81,45.92,249600.0,40.5381,40.6176,40.4851,40.5823,249600.0
2010-07-13 09:30:00,46.27,46.5,45.86,46.35,141700.0,40.8916,41.0949,40.5293,40.9623,141700.0
2010-07-13 10:00:00,46.35,46.36,46.19,46.24,52100.0,40.9623,40.9711,40.8209,40.8651,52100.0
2010-07-13 10:30:00,46.24,46.29,46.06,46.06,63500.0,40.8651,40.9093,40.706,40.706,63500.0
2010-07-13 11:00:00,46.08,46.28,46.05,46.28,67200.0,40.7237,40.9004,40.6972,40.9004,67200.0
2010-07-13 11:30:00,46.27,46.35,46.21,46.24,126800.0,40.8916,40.9623,40.8386,40.8651,126800.0
2010-07-13 12:00:00,46.25,46.44,46.25,46.44,100300.0,40.8739,41.0418,40.8739,41.0418,100300.0
2010-07-13 12:30:00,46.44,46.61,46.43,46.45,109100.0,41.0418,41.1921,41.033,41.0507,109100.0
2010-07-13 13:00:00,46.45,46.54,46.25,46.25,70300.0,41.0507,41.1302,40.8739,40.8739,70300.0
2010-07-13 13:30:00,46.27,46.33,46.14,46.16,106800.0,40.8916,40.9446,40.7767,40.7944,106800.0
2010-07-13 14:00:00,46.16,46.4,46.14,46.27,70100.0,40.7944,41.0065,40.7767,40.8916,70100.0
2010-07-13 14:30:00,46.3,46.37,46.28,46.32,95800.0,40.9181,40.98,40.9004,40.9358,95800.0
2010-07-13 15:00:00,46.31,46.42,46.31,46.41,89100.0,40.9269,41.0242,40.9269,41.0153,89100.0
2010-07-13 15:30:00,46.4,46.5,46.28,46.31,231200.0,41.0065,41.0949,40.9004,40.9269,231200.0
2010-07-14 09:30:00,46.14,46.33,45.81,45.95,71700.0,40.7767,40.9446,40.4851,40.6088,71700.0
2010-07-14 10:00:00,45.95,46.12,45.9,46.06,80200.0,40.6088,40.759,40.5646,40.706,80200.0
2010-07-14 10:30:00,46.07,46.3,46.06,46.28,94200.0,40.7148,40.9181,40.706,40.9004,94200.0
2010-07-14 11:00:00,46.31,46.66,46.31,46.59,89000.0,40.9269,41.2363,40.9269,41.1744,89000.0
2010-07-14 11:30:00,46.59,46.74,46.59,46.69,87100.0,41.1744,41.307,41.1744,41.2628,87100.0
2010-07-14 12:00:00,46.68,46.86,46.56,46.83,76100.0,41.2539,41.413,41.1479,41.3865,76100.0
2010-07-14 12:30:00,46.84,46.93,46.78,46.8,57600.0,41.3953,41.4749,41.3423,41.36,57600.0
2010-07-14 13:00:00,46.81,46.87,46.78,46.81,60900.0,41.3688,41.4219,41.3423,41.3688,60900.0
2010-07-14 13:30:00,46.84,46.91,46.69,46.75,82300.0,41.3953,41.4572,41.2628,41.3158,82300.0
2010-07-14 14:00:00,46.76,46.77,46.46,46.54,90300.0,41.3246,41.3335,41.0595,41.1302,90300.0
2010-07-14 14:30:00,46.53,46.7,46.5,46.61,70600.0,41.1214,41.2716,41.0949,41.1921,70600.0
2010-07-14 15:00:00,46.62,46.79,46.55,46.72,89600.0,41.2009,41.3512,41.1391,41.2893,89600.0
2010-07-14 15:30:00,46.72,46.88,46.63,46.84,211000.0,41.2893,41.4307,41.2098,41.3953,211000.0
2010-07-15 09:30:00,46.81,47.47,46.67,47.21,76700.0,41.3688,41.9521,41.2451,41.7223,76700.0
2010-07-15 10:00:00,47.18,47.18,46.52,46.69,107800.0,41.6958,41.6958,41.1125,41.2628,107800.0
2010-07-15 10:30:00,46.7,46.87,46.63,46.71,168800.0,41.2716,41.4219,41.2098,41.2805,168800.0
2010-07-15 11:00:00,46.7,46.9,46.59,46.9,139800.0,41.2716,41.4484,41.1744,41.4484,139800.0
2010-07-15 11:30:00,46.89,47.17,46.87,47.12,97300.0,41.4395,41.687,41.4219,41.6428,97300.0
2010-07-15 12:00:00,47.1,47.19,47.02,47.02,105700.0,41.6251,41.7047,41.5544,41.5544,105700.0
2010-07-15 12:30:00,47.02,47.04,46.87,46.9,95000.0,41.5544,41.5721,41.4219,41.4484,95000.0
2010-07-15 13:00:00,46.91,47.11,46.89,47.06,69200.0,41.4572,41.634,41.4395,41.5898,69200.0
2010-07-15 13:30:00,47.07,47.09,46.93,46.98,82700.0,41.5986,41.6163,41.4749,41.5191,82700.0
2010-07-15 14:00:00,46.98,47.15,46.95,47.11,73600.0,41.5191,41.6693,41.4926,41.634,73600.0
2010-07-15 14:30:00,47.11,47.14,46.77,46.79,218300.0,41.634,41.6605,41.3335,41.3512,218300.0
2010-07-15 15:00:00,46.79,46.82,46.52,46.65,218000.0,41.3512,41.3777,41.1125,41.2274,218000.0
2010-07-15 15:30:00,46.64,46.89,46.64,46.81,565000.0,41.2186,41.4395,41.2186,41.3688,565000.0
2010-07-16 09:30:00,46.5,47.09,46.18,46.37,224000.0,41.0949,41.6163,40.8121,40.98,224000.0
2010-07-16 10:00:00,46.34,46.37,45.94,46.25,106500.0,40.9535,40.98,40.6,40.8739,106500.0
2010-07-16 10:30:00,46.25,46.43,46.03,46.4,99100.0,40.8739,41.033,40.6795,41.0065,99100.0
2010-07-16 11:00:00,46.39,46.42,46.07,46.25,140000.0,40.9976,41.0242,40.7148,40.8739,140000.0
2010-07-16 11:30:00,46.25,46.25,45.9,45.92,129300.0,40.8739,40.8739,40.5646,40.5823,129300.0
2010-07-16 12:00:00,45.93,46.0,45.73,45.85,151700.0,40.5911,40.653,40.4144,40.5204,151700.0
2010-07-16 12:30:00,45.83,45.93,45.77,45.81,140800.0,40.5027,40.5911,40.4497,40.4851,140800.0
2010-07-16 13:00:00,45.82,45.92,45.76,45.81,79800.0,40.4939,40.5823,40.4409,40.4851,79800.0
2010-07-16 13:30:00,45.82,45.93,45.76,45.79,69500.0,40.4939,40.5911,40.4409,40.4674,69500.0
2010-07-16 14:00:00,45.78,45.87,45.68,45.77,52700.0,40.4586,40.5381,40.3702,40.4497,52700.0
2010-07-16 14:30:00,45.76,45.81,45.72,45.75,113000.0,40.4409,40.4851,40.4055,40.432,113000.0
2010-07-16 15:00:00,45.75,45.77,45.55,45.62,109100.0,40.432,40.4497,40.2553,40.3172,109100.0
2010-07-16 15:30:00,45.62,45.76,45.58,45.62,189400.0,40.3172,40.4409,40.2818,40.3172,189400.0
2010-07-19 09:30:00,45.86,46.42,45.76,46.35,181400.0,40.5293,41.0242,40.4409,40.9623,181400.0
2010-07-19 10:00:00,46.3,46.43,45.88,45.88,127200.0,40.9181,41.033,40.5469,40.5469,127200.0
2010-07-19 10:30:00,45.86,46.14,45.84,46.08,106700.0,40.5293,40.7767,40.5116,40.7237,106700.0
2010-07-19 11:00:00,46.07,46.3,46.05,46.21,75200.0,40.7148,40.9181,40.6972,40.8386,75200.0
2010-07-19 11:30:00,46.2,46.53,46.2,46.48,125200.0,40.8297,41.1214,40.8297,41.0772,125200.0
2010-07-19 12:00:00,46.5,46.63,46.45,46.63,165000.0,41.0949,41.2098,41.0507,41.2098,165000.0
2010-07-19 12:30:00,46.61,46.87,46.55,46.78,81800.0,41.1921,41.4219,41.1391,41.3423,81800.0
2010-07-19 13:00:00,46.76,46.78,46.54,46.56,44500.0,41.3246,41.3423,41.1302,41.1479,44500.0
2010-07-19 13:30:00,46.56,46.61,46.35,46.35,48800.0,41.1479,41.1921,40.9623,40.9623,48800.0
2010-07-19 14:00:00,46.36,46.6,46.34,46.47,44700.0,40.9711,41.1832,40.9535,41.0683,44700.0
2010-07-19 14:30:00,46.46,46.66,46.45,46.57,71200.0,41.0595,41.2363,41.0507,41.1567,71200.0
2010-07-19 15:00:00,46.57,46.77,46.53,46.57,86400.0,41.1567,41.3335,41.1214,41.1567,86400.0
2010-07-19 15:30:00,46.56,46.62,46.45,46.55,305100.0,41.1479,41.2009,41.0507,41.1391,305100.0
2010-07-20 09:30:00,46.47,46.73,45.56,46.51,256100.0,41.0683,41.2981,40.2641,41.1037,256100.0
2010-07-20 10:00:00,46.5,46.94,46.5,46.79,220000.0,41.0949,41.4837,41.0949,41.3512,220000.0
2010-07-20 10:30:00,46.81,46.81,46.14,46.21,153100.0,41.3688,41.3688,40.7767,40.8386,153100.0
2010-07-20 11:00:00,46.23,46.42,46.18,46.39,144100.0,40.8562,41.0242,40.8121,40.9976,144100.0
2010-07-20 11:30:00,46.39,46.46,46.14,46.15,94000.0,40.9976,41.0595,40.7767,40.7855,94000.0
2010-07-20 12:00:00,46.14,46.26,46.05,46.12,59400.0,40.7767,40.8828,40.6972,40.759,59400.0
2010-07-20 12:30:00,46.11,46.12,45.9,46.0,117200.0,40.7502,40.759,40.5646,40.653,117200.0
2010-07-20 13:00:00,46.0,46.05,45.88,45.88,47100.0,40.653,40.6972,40.5469,40.5469,47100.0
2010-07-20 13:30:00,45.88,46.3,45.85,46.29,86400.0,40.5469,40.9181,40.5204,40.9093,86400.0
2010-07-20 14:00:00,46.3,46.3,46.05,46.14,89400.0,40.9181,40.9181,40.6972,40.7767,89400.0
2010-07-20 14:30:00,46.12,46.22,46.04,46.04,100400.0,40.759,40.8474,40.6883,40.6883,100400.0
2010-07-20 15:00:00,46.04,46.31,46.02,46.28,160000.0,40.6883,40.9269,40.6707,40.9004,160000.0
2010-07-20 15:30:00,46.28,46.52,46.27,46.46,284200.0,40.9004,41.1125,40.8916,41.0595,284200.0
2010-07-21 09:30:00,46.51,46.71,46.02,46.08,87700.0,41.1037,41.2805,40.6707,40.7237,87700.0
2010-07-21 10:00:00,46.09,46.28,46.02,46.19,104400.0,40.7325,40.9004,40.6707,40.8209,104400.0
2010-07-21 10:30:00,46.2,46.26,46.13,46.23,83500.0,40.8297,40.8828,40.7679,40.8562,83500.0
2010-07-21 11:00:00,46.24,46.34,46.04,46.14,83100.0,40.8651,40.9535,40.6883,40.7767,83100.0
2010-07-21 11:30:00,46.13,46.2,46.03,46.2,54800.0,40.7679,40.8297,40.6795,40.8297,54800.0
2010-07-21 12:00:00,46.2,46.38,46.15,46.22,57500.0,40.8297,40.9888,40.7855,40.8474,57500.0
2010-07-21 12:30:00,46.22,46.29,46.19,46.19,41800.0,40.8474,40.9093,40.8209,40.8209,41800.0
2010-07-21 13:00:00,46.19,46.31,46.18,46.28,40100.0,40.8209,40.9269,40.8121,40.9004,40100.0
2010-07-21 13:30:00,46.3,46.43,46.28,46.3,84800.0,40.9181,41.033,40.9004,40.9181,84800.0
2010-07-21 14:00:00,46.29,46.33,45.75,45.78,147700.0,40.9093,40.9446,40.432,40.4586,147700.0
2010-07-21 14:30:00,45.77,45.79,45.42,45.44,89800.0,40.4497,40.4674,40.1404,40.1581,89800.0
2010-07-21 15:00:00,45.46,45.69,45.42,45.55,94700.0,40.1758,40.379,40.1404,40.2553,94700.0
2010-07-21 15:30:00,45.53,45.81,45.53,45.69,277500.0,40.2376,40.4851,40.2376,40.379,277500.0
2010-07-22 09:30:00,46.3,46.57,46.04,46.55,83600.0,40.9181,41.1567,40.6883,41.1391,83600.0
2010-07-22 10:00:00,46.56,46.92,46.55,46.79,139900.0,41.1479,41.466,41.1391,41.3512,139900.0
2010-07-22 10:30:00,46.77,47.07,46.52,46.77,146500.0,41.3335,41.5986,41.1125,41.3335,146500.0
2010-07-22 11:00:00,46.76,46.77,46.54,46.66,115200.0,41.3246,41.3335,41.1302,41.2363,115200.0
2010-07-22 11:30:00,46.65,46.72,46.2,46.22,85800.0,41.2274,41.2893,40.8297,40.8474,85800.0
2010-07-22 12:00:00,46.22,46.37,46.13,46.25,94900.0,40.8474,40.98,40.7679,40.8739,94900.0
2010-07-22 12:30:00,46.27,46.5,46.23,46.48,40200.0,40.8916,41.0949,40.8562,41.0772,40200.0
2010-07-22 13:00:00,46.5,46.58,46.49,46.51,46100.0,41.0949,41.1656,41.086,41.1037,46100.0
2010-07-22 13:30:00,46.5,46.52,46.37,46.38,25700.0,41.0949,41.1125,40.98,40.9888,25700.0
2010-07-22 14:00:00,46.38,46.55,46.38,46.54,49400.0,40.9888,41.1391,40.9888,41.1302,49400.0
2010-07-22 14:30:00,46.54,46.57,46.4,46.45,67500.0,41.1302,41.1567,41.0065,41.0507,67500.0
2010-07-22 15:00:00,46.45,46.52,46.36,46.44,58000.0,41.0507,41.1125,40.9711,41.0418,58000.0
2010-07-22 15:30:00,46.44,46.45,46.16,46.3,258900.0,41.0418,41.0507,40.7944,40.9181,258900.0
2010-07-23 09:30:00,46.23,46.49,45.94,46.1,39700.0,40.8562,41.086,40.6,40.7414,39700.0
2010-07-23 10:00:00,46.12,46.12,45.91,46.01,96000.0,40.759,40.759,40.5734,40.6618,96000.0
2010-07-23 10:30:00,46.01,46.25,45.96,46.13,119900.0,40.6618,40.8739,40.6176,40.7679,119900.0
2010-07-23 11:00:00,46.12,46.23,46.01,46.16,109500.0,40.759,40.8562,40.6618,40.7944,109500.0
2010-07-23 11:30:00,46.14,46.26,46.01,46.09,98300.0,40.7767,40.8828,40.6618,40.7325,98300.0
2010-07-23 12:00:00,46.09,46.21,45.49,45.52,211800.0,40.7325,40.8386,40.2023,40.2288,211800.0
2010-07-23 12:30:00,45.53,45.63,45.48,45.6,113700.0,40.2376,40.326,40.1934,40.2995,113700.0
2010-07-23 13:00:00,45.61,46.01,45.51,46.01,93900.0,40.3083,40.6618,40.2199,40.6618,93900.0
2010-07-23 13:30:00,46.01,46.07,45.95,46.0,87900.0,40.6618,40.7148,40.6088,40.653,87900.0
2010-07-23 14:00:00,46.02,46.19,45.95,46.0,83700.0,40.6707,40.8209,40.6088,40.653,83700.0
2010-07-23 14:30:00,46.03,46.03,45.82,45.89,61100.0,40.6795,40.6795,40.4939,40.5558,61100.0
2010-07-23 15:00:00,45.9,45.98,45.78,45.88,91900.0,40.5646,40.6353,40.4586,40.5469,91900.0
2010-07-23 15:30:00,45.87,46.02,45.73,45.98,202900.0,40.5381,40.6707,40.4144,40.6353,202900.0
2010-07-26 09:30:00,46.05,46.61,46.05,46.57,48500.0,40.6972,41.1921,40.6972,41.1567,48500.0
2010-07-26 10:00:00,46.57,46.83,46.52,46.65,86800.0,41.1567,41.3865,41.1125,41.2274,86800.0
2010-07-26 10:30:00,46.67,46.68,46.44,46.63,49200.0,41.2451,41.2539,41.0418,41.2098,49200.0
2010-07-26 11:00:00,46.61,46.84,46.53,46.71,70200.0,41.1921,41.3953,41.1214,41.2805,70200.0
2010-07-26 11:30:00,46.69,46.74,46.61,46.61,36400.0,41.2628,41.307,41.1921,41.1921,36400.0
2010-07-26 12:00:00,46.63,46.73,46.57,46.69,27600.0,41.2098,41.2981,41.1567,41.2628,27600.0
2010-07-26 12:30:00,46.69,46.7,46.56,46.63,34300.0,41.2628,41.2716,41.1479,41.2098,34300.0
2010-07-26 13:00:00,46.63,46.66,46.44,46.49,60400.0,41.2098,41.2363,41.0418,41.086,60400.0
2010-07-26 13:30:00,46.49,46.63,46.45,46.57,34000.0,41.086,41.2098,41.0507,41.1567,34000.0
2010-07-26 14:00:00,46.58,46.72,46.57,46.62,38100.0,41.1656,41.2893,41.1567,41.2009,38100.0
2010-07-26 14:30:00,46.61,46.64,46.56,46.58,39500.0,41.1921,41.2186,41.1479,41.1656,39500.0
2010-07-26 15:00:00,46.57,46.82,46.57,46.77,52100.0,41.1567,41.3777,41.1567,41.3335,52100.0
2010-07-26 15:30:00,46.78,46.92,46.68,46.89,235300.0,41.3423,41.466,41.2539,41.4395,235300.0
2010-07-27 09:30:00,47.19,47.28,46.93,47.14,96300.0,41.7047,41.7842,41.4749,41.6605,96300.0
2010-07-27 10:00:00,47.11,47.29,46.84,46.94,132900.0,41.634,41.793,41.3953,41.4837,132900.0
2010-07-27 10:30:00,46.97,47.02,46.83,46.98,103500.0,41.5102,41.5544,41.3865,41.5191,103500.0
2010-07-27 11:00:00,46.97,47.0,46.57,46.7,55500.0,41.5102,41.5367,41.1567,41.2716,55500.0
2010-07-27 11:30:00,46.72,46.86,46.66,46.82,34100.0,41.2893,41.413,41.2363,41.3777,34100.0
2010-07-27 12:00:00,46.8,46.9,46.71,46.85,27200.0,41.36,41.4484,41.2805,41.4042,27200.0
2010-07-27 12:30:00,46.86,46.91,46.76,46.76,62000.0,41.413,41.4572,41.3246,41.3246,62000.0
2010-07-27 13:00:00,46.76,46.79,46.58,46.62,85500.0,41.3246,41.3512,41.1656,41.2009,85500.0
2010-07-27 13:30:00,46.62,46.73,46.62,46.64,33900.0,41.2009,41.2981,41.2009,41.2186,33900.0
2010-07-27 14:00:00,46.64,46.76,46.58,46.73,37200.0,41.2186,41.3246,41.1656,41.2981,37200.0
2010-07-27 14:30:00,46.73,46.82,46.6,46.63,76200.0,41.2981,41.3777,41.1832,41.2098,76200.0
2010-07-27 15:00:00,46.64,46.76,46.61,46.75,61700.0,41.2186,41.3246,41.1921,41.3158,61700.0
2010-07-27 15:30:00,46.76,46.76,46.58,46.64,123300.0,41.3246,41.3246,41.1656,41.2186,123300.0
2010-07-28 09:30:00,46.5,46.69,45.98,46.02,186300.0,41.0949,41.2628,40.6353,40.6707,186300.0
2010-07-28 10:00:00,46.01,46.14,45.87,45.98,167900.0,40.6618,40.7767,40.5381,40.6353,167900.0
2010-07-28 10:30:00,45.98,46.07,45.83,45.95,162300.0,40.6353,40.7148,40.5027,40.6088,162300.0
2010-07-28 11:00:00,45.95,46.06,45.9,46.0,151300.0,40.6088,40.706,40.5646,40.653,151300.0
2010-07-28 11:30:00,46.0,46.05,45.89,45.89,52100.0,40.653,40.6972,40.5558,40.5558,52100.0
2010-07-28 12:00:00,45.9,46.04,45.9,46.02,109800.0,40.5646,40.6883,40.5646,40.6707,109800.0
2010-07-28 12:30:00,46.02,46.06,45.9,46.02,62500.0,40.6707,40.706,40.5646,40.6707,62500.0
2010-07-28 13:00:00,46.04,46.19,45.99,46.19,56300.0,40.6883,40.8209,40.6441,40.8209,56300.0
2010-07-28 13:30:00,46.19,46.19,46.04,46.05,39000.0,40.8209,40.8209,40.6883,40.6972,39000.0
2010-07-28 14:00:00,46.04,46.08,45.87,45.93,74300.0,40.6883,40.7237,40.5381,40.5911,74300.0
2010-07-28 14:30:00,45.92,45.97,45.82,45.86,50400.0,40.5823,40.6265,40.4939,40.5293,50400.0
2010-07-28 15:00:00,45.86,45.88,45.56,45.61,156700.0,40.5293,40.5469,40.2641,40.3083,156700.0
2010-07-28 15:30:00,45.61,45.79,45.61,45.73,219300.0,40.3083,40.4674,40.3083,40.4144,219300.0
2010-07-29 09:30:00,46.08,46.61,46.08,46.41,152300.0,40.7237,41.1921,40.7237,41.0153,152300.0
2010-07-29 10:00:00,46.39,46.55,46.23,46.4,183200.0,40.9976,41.1391,40.8562,41.0065,183200.0
2010-07-29 10:30:00,46.39,46.4,46.23,46.25,100000.0,40.9976,41.0065,40.8562,40.8739,100000.0
2010-07-29 11:00:00,46.24,46.24,45.66,45.71,151500.0,40.8651,40.8651,40.3525,40.3967,151500.0
2010-07-29 11:30:00,45.7,45.9,45.52,45.56,74800.0,40.3879,40.5646,40.2288,40.2641,74800.0
2010-07-29 12:00:00,45.56,45.56,45.38,45.53,74200.0,40.2641,40.2641,40.1051,40.2376,74200.0
2010-07-29 12:30:00,45.52,45.61,45.36,45.59,68200.0,40.2288,40.3083,40.0874,40.2906,68200.0
2010-07-29 13:00:00,45.6,45.81,45.54,45.78,106300.0,40.2995,40.4851,40.2465,40.4586,106300.0
2010-07-29 13:30:00,45.77,45.83,45.7,45.73,188400.0,40.4497,40.5027,40.3879,40.4144,188400.0
2010-07-29 14:00:00,45.74,46.01,45.74,45.97,204500.0,40.4232,40.6618,40.4232,40.6265,204500.0
2010-07-29 14:30:00,45.98,46.22,45.87,46.22,145700.0,40.6353,40.8474,40.5381,40.8474,145700.0
2010-07-29 15:00:00,46.2,46.38,46.11,46.33,158100.0,40.8297,40.9888,40.7502,40.9446,158100.0
2010-07-29 15:30:00,46.32,46.36,46.15,46.19,278400.0,40.9358,40.9711,40.7855,40.8209,278400.0
2010-07-30 09:30:00,45.87,46.63,45.66,46.3,372500.0,40.5381,41.2098,40.3525,40.9181,372500.0
2010-07-30 10:00:00,46.3,46.73,46.19,46.65,276500.0,40.9181,41.2981,40.8209,41.2274,276500.0
2010-07-30 10:30:00,46.64,47.87,46.63,47.48,392400.0,41.2186,42.3056,41.2098,41.9609,392400.0
2010-07-30 11:00:00,47.48,47.51,47.02,47.04,147000.0,41.9609,41.9875,41.5544,41.5721,147000.0
2010-07-30 11:30:00,47.04,47.4,47.03,47.35,189800.0,41.5721,41.8902,41.5633,41.8461,189800.0
2010-07-30 12:00:00,47.33,47.4,47.25,47.33,157100.0,41.8284,41.8902,41.7577,41.8284,157100.0
2010-07-30 12:30:00,47.32,47.39,47.23,47.24,99000.0,41.8195,41.8814,41.74,41.7488,99000.0
2010-07-30 13:00:00,47.22,47.25,46.67,46.69,144100.0,41.7312,41.7577,41.2451,41.2628,144100.0
2010-07-30 13:30:00,46.7,46.78,46.46,46.47,173400.0,41.2716,41.3423,41.0595,41.0683,173400.0
2010-07-30 14:00:00,46.49,47.21,46.45,47.2,171800.0,41.086,41.7223,41.0507,41.7135,171800.0
2010-07-30 14:30:00,47.2,47.35,47.07,47.32,170600.0,41.7135,41.8461,41.5986,41.8195,170600.0
2010-07-30 15:00:00,47.33,47.65,47.1,47.65,219300.0,41.8284,42.1112,41.6251,42.1112,219300.0
2010-07-30 15:30:00,47.64,47.64,46.87,47.05,598900.0,42.1023,42.1023,41.4219,41.5809,598900.0
2010-08-02 09:30:00,48.41,48.83,47.31,48.17,602600.0,42.7828,43.154,41.8107,42.5707,602600.0
2010-08-02 10:00:00,48.14,48.55,47.61,48.39,308100.0,42.5442,42.9066,42.0758,42.7652,308100.0
2010-08-02 10:30:00,48.39,48.83,48.17,48.47,223400.0,42.7652,43.154,42.5707,42.8359,223400.0
2010-08-02 11:00:00,48.48,48.5,48.06,48.16,148700.0,42.8447,42.8624,42.4735,42.5619,148700.0
2010-08-02 11:30:00,48.19,48.48,48.17,48.4,84100.0,42.5884,42.8447,42.5707,42.774,84100.0
2010-08-02 12:00:00,48.41,48.42,48.19,48.25,53900.0,42.7828,42.7917,42.5884,42.6414,53900.0
2010-08-02 12:30:00,48.25,48.73,48.25,48.41,113200.0,42.6414,43.0656,42.6414,42.7828,113200.0
2010-08-02 13:00:00,48.42,48.53,48.38,48.5,123300.0,42.7917,42.8889,42.7563,42.8624,123300.0
2010-08-02 13:30:00,48.5,48.58,48.39,48.58,191100.0,42.8624,42.9331,42.7652,42.9331,191100.0
2010-08-02 14:00:00,48.59,48.6,48.43,48.53,192900.0,42.9419,42.9508,42.8005,42.8889,192900.0
2010-08-02 14:30:00,48.53,48.71,48.52,48.58,179400.0,42.8889,43.048,42.8801,42.9331,179400.0
2010-08-02 15:00:00,48.6,48.74,48.57,48.72,189900.0,42.9508,43.0745,42.9242,43.0568,189900.0
2010-08-02 15:30:00,48.73,48.79,48.61,48.71,417200.0,43.0656,43.1187,42.9596,43.048,417200.0
2010-08-03 09:30:00,48.6,49.14,48.27,48.82,151500.0,42.9508,43.428,42.6591,43.1452,151500.0
2010-08-03 10:00:00,48.81,49.02,48.48,48.91,144100.0,43.1363,43.3219,42.8447,43.2247,144100.0
2010-08-03 10:30:00,48.94,49.34,48.85,49.17,152100.0,43.2512,43.6047,43.1717,43.4545,152100.0
2010-08-03 11:00:00,49.17,49.39,49.02,49.37,94300.0,43.4545,43.6489,43.3219,43.6313,94300.0
2010-08-03 11:30:00,49.38,49.39,49.27,49.33,134200.0,43.6401,43.6489,43.5429,43.5959,134200.0
2010-08-03 12:00:00,49.33,49.36,49.12,49.25,166100.0,43.5959,43.6224,43.4103,43.5252,166100.0
2010-08-03 12:30:00,49.25,49.29,49.19,49.23,108500.0,43.5252,43.5606,43.4722,43.5075,108500.0
2010-08-03 13:00:00,49.22,49.25,49.13,49.16,32600.0,43.4987,43.5252,43.4192,43.4457,32600.0
2010-08-03 13:30:00,49.16,49.35,49.16,49.29,172800.0,43.4457,43.6136,43.4457,43.5606,172800.0
2010-08-03 14:00:00,49.27,49.49,49.26,49.43,47700.0,43.5429,43.7373,43.534,43.6843,47700.0
2010-08-03 14:30:00,49.44,49.44,49.17,49.21,126400.0,43.6931,43.6931,43.4545,43.4899,126400.0
2010-08-03 15:00:00,49.22,49.27,49.1,49.23,99400.0,43.4987,43.5429,43.3926,43.5075,99400.0
2010-08-03 15:30:00,49.22,49.23,48.8,48.89,299600.0,43.4987,43.5075,43.1275,43.207,299600.0
2010-08-04 09:30:00,48.98,49.49,48.91,49.33,85000.0,43.2866,43.7373,43.2247,43.5959,85000.0
2010-08-04 10:00:00,49.36,49.59,49.15,49.26,159300.0,43.6224,43.8257,43.4368,43.534,159300.0
2010-08-04 10:30:00,49.27,49.33,49.18,49.33,167500.0,43.5429,43.5959,43.4633,43.5959,167500.0
2010-08-04 11:00:00,49.33,49.44,49.24,49.27,91500.0,43.5959,43.6931,43.5164,43.5429,91500.0
2010-08-04 11:30:00,49.28,49.39,49.14,49.14,97700.0,43.5517,43.6489,43.428,43.428,97700.0
2010-08-04 12:00:00,49.13,49.3,49.11,49.28,87400.0,43.4192,43.5694,43.4015,43.5517,87400.0
2010-08-04 12:30:00,49.27,49.5,49.27,49.49,40000.0,43.5429,43.7461,43.5429,43.7373,40000.0
2010-08-04 13:00:00,49.49,49.49,49.17,49.31,68200.0,43.7373,43.7373,43.4545,43.5782,68200.0
2010-08-04 13:30:00,49.31,49.37,49.22,49.33,54800.0,43.5782,43.6313,43.4987,43.5959,54800.0
2010-08-04 14:00:00,49.33,49.57,49.31,49.57,91800.0,43.5959,43.808,43.5782,43.808,91800.0
2010-08-04 14:30:00,49.58,49.64,49.49,49.62,117500.0,43.8168,43.8699,43.7373,43.8522,117500.0
2010-08-04 15:00:00,49.63,49.73,49.55,49.73,97900.0,43.861,43.9494,43.7903,43.9494,97900.0
2010-08-04 15:30:00,49.73,49.76,49.63,49.68,250000.0,43.9494,43.9759,43.861,43.9052,250000.0
2010-08-05 09:30:00,49.56,50.38,49.36,50.3,222500.0,43.7992,44.5239,43.6224,44.4532,222500.0
2010-08-05 10:00:00,50.29,50.31,49.75,49.76,177100.0,44.4443,44.462,43.9671,43.9759,177100.0
2010-08-05 10:30:00,49.77,49.92,49.35,49.65,172900.0,43.9848,44.1173,43.6136,43.8787,172900.0
2010-08-05 11:00:00,49.62,49.86,49.52,49.74,156400.0,43.8522,44.0643,43.7638,43.9582,156400.0
2010-08-05 11:30:00,49.76,49.98,49.69,49.87,171000.0,43.9759,44.1703,43.9141,44.0731,171000.0
2010-08-05 12:00:00,49.86,50.2,49.84,49.98,168100.0,44.0643,44.3648,44.0466,44.1703,168100.0
2010-08-05 12:30:00,49.99,50.15,49.96,50.09,176000.0,44.1792,44.3206,44.1527,44.2676,176000.0
2010-08-05 13:00:00,50.1,50.13,49.93,50.02,156800.0,44.2764,44.3029,44.1262,44.2057,156800.0
2010-08-05 13:30:00,50.03,50.25,50.02,50.19,74900.0,44.2145,44.409,44.2057,44.3559,74900.0
2010-08-05 14:00:00,50.2,50.26,50.13,50.21,119800.0,44.3648,44.4178,44.3029,44.3736,119800.0
2010-08-05 14:30:00,50.21,50.27,50.19,50.24,133300.0,44.3736,44.4266,44.3559,44.4001,133300.0
2010-08-05 15:00:00,50.24,50.26,49.97,49.99,297900.0,44.4001,44.4178,44.1615,44.1792,297900.0
2010-08-05 15:30:00,49.99,50.07,49.89,49.99,328900.0,44.1792,44.2499,44.0908,44.1792,328900.0
2010-08-06 09:30:00,49.61,50.39,49.55,50.35,107400.0,43.8434,44.5327,43.7903,44.4973,107400.0
2010-08-06 10:00:00,50.36,50.41,49.97,50.0,156500.0,44.5062,44.5504,44.1615,44.188,156500.0
2010-08-06 10:30:00,50.0,50.19,49.53,49.63,142700.0,44.188,44.3559,43.7727,43.861,142700.0
2010-08-06 11:00:00,49.64,50.04,49.59,49.97,96200.0,43.8699,44.2234,43.8257,44.1615,96200.0
2010-08-06 11:30:00,49.96,50.21,49.89,50.08,79800.0,44.1527,44.3736,44.0908,44.2587,79800.0
2010-08-06 12:00:00,50.09,50.23,50.01,50.13,106500.0,44.2676,44.3913,44.1969,44.3029,106500.0
2010-08-06 12:30:00,50.12,50.26,50.06,50.08,104600.0,44.2941,44.4178,44.241,44.2587,104600.0
2010-08-06 13:00:00,50.09,50.22,50.03,50.2,107900.0,44.2676,44.3825,44.2145,44.3648,107900.0
2010-08-06 13:30:00,50.2,50.35,50.1,50.34,65200.0,44.3648,44.4973,44.2764,44.4885,65200.0
2010-08-06 14:00:00,50.34,50.45,50.26,50.45,106600.0,44.4885,44.5857,44.4178,44.5857,106600.0
2010-08-06 14:30:00,50.46,50.67,50.34,50.67,141100.0,44.5946,44.7801,44.4885,44.7801,141100.0
2010-08-06 15:00:00,50.67,50.78,50.51,50.71,159000.0,44.7801,44.8774,44.6387,44.8155,159000.0
2010-08-06 15:30:00,50.72,50.73,50.51,50.57,252800.0,44.8243,44.8332,44.6387,44.6918,252800.0
2010-08-09 09:30:00,50.94,51.24,50.53,50.87,120300.0,45.0188,45.2839,44.6564,44.9569,120300.0
2010-08-09 10:00:00,50.88,51.16,50.88,51.03,128600.0,44.9657,45.2132,44.9657,45.0983,128600.0
2010-08-09 10:30:00,51.02,51.1,50.76,50.92,70200.0,45.0895,45.1602,44.8597,45.0011,70200.0
2010-08-09 11:00:00,50.95,51.07,50.93,51.04,53200.0,45.0276,45.1336,45.0099,45.1071,53200.0
2010-08-09 11:30:00,51.05,51.19,51.02,51.12,50300.0,45.116,45.2397,45.0895,45.1778,50300.0
2010-08-09 12:00:00,51.12,51.17,50.98,50.99,66300.0,45.1778,45.222,45.0541,45.0629,66300.0
2010-08-09 12:30:00,50.99,50.99,50.76,50.85,66000.0,45.0629,45.0629,44.8597,44.9392,66000.0
2010-08-09 13:00:00,50.86,50.9,50.81,50.83,66900.0,44.9481,44.9834,44.9039,44.9215,66900.0
2010-08-09 13:30:00,50.84,50.94,50.83,50.89,48500.0,44.9304,45.0188,44.9215,44.9746,48500.0
2010-08-09 14:00:00,50.9,50.94,50.83,50.89,48100.0,44.9834,45.0188,44.9215,44.9746,48100.0
2010-08-09 14:30:00,50.9,50.95,50.83,50.84,52000.0,44.9834,45.0276,44.9215,44.9304,52000.0
2010-08-09 15:00:00,50.84,50.85,50.71,50.76,95200.0,44.9304,44.9392,44.8155,44.8597,95200.0
2010-08-09 15:30:00,50.76,50.79,50.64,50.7,220700.0,44.8597,44.8862,44.7536,44.8067,220700.0
2010-08-10 09:30:00,50.18,50.54,49.77,50.03,154700.0,44.3471,44.6653,43.9848,44.2145,154700.0
2010-08-10 10:00:00,50.05,50.17,49.87,50.05,125700.0,44.2322,44.3383,44.0731,44.2322,125700.0
2010-08-10 10:30:00,50.05,50.24,50.01,50.15,142800.0,44.2322,44.4001,44.1969,44.3206,142800.0
2010-08-10 11:00:00,50.15,50.24,50.13,50.17,111700.0,44.3206,44.4001,44.3029,44.3383,111700.0
2010-08-10 11:30:00,50.17,50.25,50.09,50.13,153000.0,44.3383,44.409,44.2676,44.3029,153000.0
2010-08-10 12:00:00,50.13,50.19,50.08,50.18,75700.0,44.3029,44.3559,44.2587,44.3471,75700.0
2010-08-10 12:30:00,50.16,50.2,50.12,50.18,82400.0,44.3294,44.3648,44.2941,44.3471,82400.0
2010-08-10 13:00:00,50.17,50.25,50.09,50.12,105600.0,44.3383,44.409,44.2676,44.2941,105600.0
2010-08-10 13:30:00,50.12,50.3,50.1,50.26,32900.0,44.2941,44.4532,44.2764,44.4178,32900.0
2010-08-10 14:00:00,50.26,50.79,50.25,50.61,131500.0,44.4178,44.8862,44.409,44.7271,131500.0
2010-08-10 14:30:00,50.64,50.93,50.59,50.88,140900.0,44.7536,45.0099,44.7094,44.9657,140900.0
2010-08-10 15:00:00,50.86,50.95,50.67,50.85,115500.0,44.9481,45.0276,44.7801,44.9392,115500.0
2010-08-10 15:30:00,50.84,50.95,50.59,50.66,271000.0,44.9304,45.0276,44.7094,44.7713,271000.0
2010-08-11 09:30:00,49.98,49.98,49.53,49.78,169400.0,44.1703,44.1703,43.7727,43.9936,169400.0
2010-08-11 10:00:00,49.77,49.8,49.55,49.58,126000.0,43.9848,44.0113,43.7903,43.8168,126000.0
2010-08-11 10:30:00,49.57,49.67,49.33,49.34,124200.0,43.808,43.8964,43.5959,43.6047,124200.0
2010-08-11 11:00:00,49.35,49.52,49.04,49.04,143600.0,43.6136,43.7638,43.3396,43.3396,143600.0
2010-08-11 11:30:00,49.03,49.54,48.21,49.36,619200.0,43.3308,43.7815,42.6061,43.6224,619200.0
2010-08-11 12:00:00,49.34,49.42,49.16,49.28,138900.0,43.6047,43.6754,43.4457,43.5517,138900.0
2010-08-11 12:30:00,49.27,49.28,49.04,49.2,224800.0,43.5429,43.5517,43.3396,43.481,224800.0
2010-08-11 13:00:00,49.18,49.51,49.18,49.51,302900.0,43.4633,43.755,43.4633,43.755,302900.0
2010-08-11 13:30:00,49.51,49.59,49.22,49.27,179700.0,43.755,43.8257,43.4987,43.5429,179700.0
2010-08-11 14:00:00,49.25,49.42,49.25,49.36,76100.0,43.5252,43.6754,43.5252,43.6224,76100.0
2010-08-11 14:30:00,49.36,49.44,49.08,49.14,107700.0,43.6224,43.6931,43.375,43.428,107700.0
2010-08-11 15:00:00,49.13,49.2,49.02,49.16,154800.0,43.4192,43.481,43.3219,43.4457,154800.0
2010-08-11 15:30:00,49.17,49.27,48.86,48.96,343300.0,43.4545,43.5429,43.1805,43.2689,343300.0
2010-08-12 09:30:00,48.08,48.97,48.0,48.88,229200.0,42.4912,43.2778,42.4205,43.1982,229200.0
2010-08-12 10:00:00,48.87,48.97,48.44,48.61,190900.0,43.1894,43.2778,42.8094,42.9596,190900.0
2010-08-12 10:30:00,48.6,48.92,48.6,48.89,146200.0,42.9508,43.2336,42.9508,43.207,146200.0
2010-08-12 11:00:00,48.89,49.39,48.88,49.29,250100.0,43.207,43.6489,43.1982,43.5606,250100.0
2010-08-12 11:30:00,49.26,49.47,49.2,49.37,128100.0,43.534,43.7196,43.481,43.6313,128100.0
2010-08-12 12:00:00,49.38,49.39,49.12,49.15,78400.0,43.6401,43.6489,43.4103,43.4368,78400.0
2010-08-12 12:30:00,49.16,49.3,49.09,49.21,202300.0,43.4457,43.5694,43.3838,43.4899,202300.0
2010-08-12 13:00:00,49.23,49.3,49.12,49.26,144300.0,43.5075,43.5694,43.4103,43.534,144300.0
2010-08-12 13:30:00,49.26,49.34,49.17,49.22,120000.0,43.534,43.6047,43.4545,43.4987,120000.0
2010-08-12 14:00:00,49.21,49.3,49.09,49.3,108200.0,43.4899,43.5694,43.3838,43.5694,108200.0
2010-08-12 14:30:00,49.28,49.29,48.95,49.17,190100.0,43.5517,43.5606,43.2601,43.4545,190100.0
2010-08-12 15:00:00,49.16,49.5,49.16,49.33,194400.0,43.4457,43.7461,43.4457,43.5959,194400.0
2010-08-12 15:30:00,49.34,49.52,49.2,49.28,250900.0,43.6047,43.7638,43.481,43.5517,250900.0
2010-08-13 09:30:00,49.12,49.35,48.57,49.24,114500.0,43.4103,43.6136,42.9242,43.5164,114500.0
2010-08-13 10:00:00,49.22,49.31,49.07,49.21,127400.0,43.4987,43.5782,43.3661,43.4899,127400.0
2010-08-13 10:30:00,49.21,49.35,49.13,49.23,76900.0,43.4899,43.6136,43.4192,43.5075,76900.0
2010-08-13 11:00:00,49.2,49.37,49.13,49.15,67300.0,43.481,43.6313,43.4192,43.4368,67300.0
2010-08-13 11:30:00,49.17,49.3,49.06,49.22,53600.0,43.4545,43.5694,43.3573,43.4987,53600.0
2010-08-13 12:00:00,49.22,49.37,49.19,49.37,40700.0,43.4987,43.6313,43.4722,43.6313,40700.0
2010-08-13 12:30:00,49.35,49.43,49.23,49.43,55100.0,43.6136,43.6843,43.5075,43.6843,55100.0
2010-08-13 13:00:00,49.41,49.48,49.2,49.28,85100.0,43.6666,43.7285,43.481,43.5517,85100.0
2010-08-13 13:30:00,49.3,49.44,49.24,49.37,39900.0,43.5694,43.6931,43.5164,43.6313,39900.0
2010-08-13 14:00:00,49.36,49.44,49.32,49.44,61800.0,43.6224,43.6931,43.5871,43.6931,61800.0
2010-08-13 14:30:00,49.42,49.45,49.31,49.4,50800.0,43.6754,43.702,43.5782,43.6578,50800.0
2010-08-13 15:00:00,49.4,49.53,49.37,49.45,80600.0,43.6578,43.7727,43.6313,43.702,80600.0
2010-08-13 15:30:00,49.45,49.48,49.31,49.36,241800.0,43.702,43.7285,43.5782,43.6224,241800.0
2010-08-16 09:30:00,49.04,49.14,48.52,48.78,85800.0,43.3396,43.428,42.8801,43.1098,85800.0
2010-08-16 10:00:00,48.74,49.05,48.6,48.89,78900.0,43.0745,43.3485,42.9508,43.207,78900.0
2010-08-16 10:30:00,48.89,48.97,48.74,48.85,63300.0,43.207,43.2778,43.0745,43.1717,63300.0
2010-08-16 11:00:00,48.87,48.92,48.57,48.57,52300.0,43.1894,43.2336,42.9242,42.9242,52300.0
2010-08-16 11:30:00,48.56,48.81,48.56,48.72,78700.0,42.9154,43.1363,42.9154,43.0568,78700.0
2010-08-16 12:00:00,48.75,48.93,48.73,48.92,50900.0,43.0833,43.2424,43.0656,43.2336,50900.0
2010-08-16 12:30:00,48.93,49.09,48.84,48.96,50300.0,43.2424,43.3838,43.1629,43.2689,50300.0
2010-08-16 13:00:00,48.95,49.03,48.93,48.99,48400.0,43.2601,43.3308,43.2424,43.2954,48400.0
2010-08-16 13:30:00,48.99,49.02,48.84,48.93,51300.0,43.2954,43.3219,43.1629,43.2424,51300.0
2010-08-16 14:00:00,48.93,48.98,48.84,48.96,69600.0,43.2424,43.2866,43.1629,43.2689,69600.0
2010-08-16 14:30:00,48.96,49.02,48.74,48.77,76600.0,43.2689,43.3219,43.0745,43.101,76600.0
2010-08-16 15:00:00,48.75,48.91,48.71,48.88,102700.0,43.0833,43.2247,43.048,43.1982,102700.0
2010-08-16 15:30:00,48.87,49.05,48.83,48.99,175000.0,43.1894,43.3485,43.154,43.2954,175000.0
2010-08-17 09:30:00,49.46,49.87,49.3,49.45,131700.0,43.7108,44.0731,43.5694,43.702,131700.0
2010-08-17 10:00:00,49.43,49.49,49.14,49.14,115900.0,43.6843,43.7373,43.428,43.428,115900.0
2010-08-17 10:30:00,49.15,49.5,49.12,49.45,79200.0,43.4368,43.7461,43.4103,43.702,79200.0
2010-08-17 11:00:00,49.46,49.8,49.46,49.54,118100.0,43.7108,44.0113,43.7108,43.7815,118100.0
2010-08-17 11:30:00,49.54,49.77,49.54,49.67,91300.0,43.7815,43.9848,43.7815,43.8964,91300.0
2010-08-17 12:00:00,49.65,49.73,49.58,49.67,81700.0,43.8787,43.9494,43.8168,43.8964,81700.0
2010-08-17 12:30:00,49.65,49.7,49.57,49.57,65800.0,43.8787,43.9229,43.808,43.808,65800.0
2010-08-17 13:00:00,49.56,49.81,49.55,49.8,117300.0,43.7992,44.0201,43.7903,44.0113,117300.0
2010-08-17 13:30:00,49.8,50.07,49.79,49.91,118100.0,44.0113,44.2499,44.0024,44.1085,118100.0
2010-08-17 14:00:00,49.91,49.96,49.77,49.89,86000.0,44.1085,44.1527,43.9848,44.0908,86000.0
2010-08-17 14:30:00,49.89,49.99,49.85,49.91,112200.0,44.0908,44.1792,44.0555,44.1085,112200.0
2010-08-17 15:00:00,49.91,50.0,49.85,49.95,169800.0,44.1085,44.188,44.0555,44.1438,169800.0
2010-08-17 15:30:00,49.96,49.97,49.65,49.68,328500.0,44.1527,44.1615,43.8787,43.9052,328500.0
2010-08-18 09:30:00,49.59,49.81,49.25,49.79,239700.0,43.8257,44.0201,43.5252,44.0024,239700.0
2010-08-18 10:00:00,49.82,49.98,49.65,49.65,103300.0,44.0289,44.1703,43.8787,43.8787,103300.0
2010-08-18 10:30:00,49.66,49.81,49.65,49.77,103400.0,43.8875,44.0201,43.8787,43.9848,103400.0
2010-08-18 11:00:00,49.76,49.99,49.75,49.87,67200.0,43.9759,44.1792,43.9671,44.0731,67200.0
2010-08-18 11:30:00,49.85,49.96,49.7,49.87,102800.0,44.0555,44.1527,43.9229,44.0731,102800.0
2010-08-18 12:00:00,49.87,49.97,49.81,49.96,30100.0,44.0731,44.1615,44.0201,44.1527,30100.0
2010-08-18 12:30:00,49.96,50.14,49.78,50.04,79400.0,44.1527,44.3118,43.9936,44.2234,79400.0
2010-08-18 13:00:00,50.02,50.32,50.0,50.32,136200.0,44.2057,44.4708,44.188,44.4708,136200.0
2010-08-18 13:30:00,50.32,50.33,50.14,50.27,83000.0,44.4708,44.4797,44.3118,44.4266,83000.0
2010-08-18 14:00:00,50.27,50.31,50.12,50.17,83900.0,44.4266,44.462,44.2941,44.3383,83900.0
2010-08-18 14:30:00,50.16,50.22,50.12,50.16,87200.0,44.3294,44.3825,44.2941,44.3294,87200.0
2010-08-18 15:00:00,50.17,50.21,50.02,50.11,116300.0,44.3383,44.3736,44.2057,44.2852,116300.0
2010-08-18 15:30:00,50.11,50.23,50.08,50.09,287000.0,44.2852,44.3913,44.2587,44.2676,287000.0
2010-08-19 09:30:00,50.12,50.13,49.34,49.46,181400.0,44.2941,44.3029,43.6047,43.7108,181400.0
2010-08-19 10:00:00,49.46,49.49,48.83,49.15,182700.0,43.7108,43.7373,43.154,43.4368,182700.0
2010-08-19 10:30:00,49.15,49.36,49.1,49.2,118200.0,43.4368,43.6224,43.3926,43.481,118200.0
2010-08-19 11:00:00,49.2,49.27,48.97,49.19,98600.0,43.481,43.5429,43.2778,43.4722,98600.0
2010-08-19 11:30:00,49.2,49.22,48.94,49.02,125400.0,43.481,43.4987,43.2512,43.3219,125400.0
2010-08-19 12:00:00,49.03,49.29,49.03,49.15,71200.0,43.3308,43.5606,43.3308,43.4368,71200.0
2010-08-19 12:30:00,49.15,49.17,48.89,48.93,70700.0,43.4368,43.4545,43.207,43.2424,70700.0
2010-08-19 13:00:00,48.94,48.97,48.83,48.89,48300.0,43.2512,43.2778,43.154,43.207,48300.0
2010-08-19 13:30:00,48.88,48.94,48.75,48.75,59600.0,43.1982,43.2512,43.0833,43.0833,59600.0
2010-08-19 14:00:00,48.76,48.99,48.74,48.92,36400.0,43.0922,43.2954,43.0745,43.2336,36400.0
2010-08-19 14:30:00,48.93,49.05,48.85,48.9,87100.0,43.2424,43.3485,43.1717,43.2159,87100.0
2010-08-19 15:00:00,48.91,49.19,48.88,49.03,79100.0,43.2247,43.4722,43.1982,43.3308,79100.0
2010-08-19 15:30:00,49.03,49.11,48.8,48.81,201400.0,43.3308,43.4015,43.1275,43.1363,201400.0
2010-08-20 09:30:00,48.42,48.73,48.01,48.31,305000.0,42.7917,43.0656,42.4293,42.6945,305000.0
2010-08-20 10:00:00,48.36,48.4,48.01,48.14,136900.0,42.7387,42.774,42.4293,42.5442,136900.0
2010-08-20 10:30:00,48.15,48.27,48.1,48.13,65900.0,42.5531,42.6591,42.5089,42.5354,65900.0
2010-08-20 11:00:00,48.14,48.23,47.96,48.02,112500.0,42.5442,42.6238,42.3852,42.4382,112500.0
2010-08-20 11:30:00,48.02,48.12,47.95,47.96,79200.0,42.4382,42.5266,42.3763,42.3852,79200.0
2010-08-20 12:00:00,47.97,48.08,47.92,47.96,94300.0,42.394,42.4912,42.3498,42.3852,94300.0
2010-08-20 12:30:00,47.96,48.12,47.96,48.08,34600.0,42.3852,42.5266,42.3852,42.4912,34600.0
2010-08-20 13:00:00,48.07,48.2,48.07,48.14,61600.0,42.4824,42.5973,42.4824,42.5442,61600.0
2010-08-20 13:30:00,48.14,48.24,48.09,48.2,73000.0,42.5442,42.6326,42.5,42.5973,73000.0
2010-08-20 14:00:00,48.21,48.31,48.17,48.23,63000.0,42.6061,42.6945,42.5707,42.6238,63000.0
2010-08-20 14:30:00,48.23,48.52,48.22,48.46,193800.0,42.6238,42.8801,42.6149,42.827,193800.0
2010-08-20 15:00:00,48.45,48.53,48.34,48.5,200500.0,42.8182,42.8889,42.721,42.8624,200500.0
2010-08-20 15:30:00,48.5,48.54,48.42,48.46,384900.0,42.8624,42.8977,42.7917,42.827,384900.0
2010-08-23 09:30:00,48.65,48.91,48.51,48.78,100300.0,42.9949,43.2247,42.8712,43.1098,100300.0
2010-08-23 10:00:00,48.8,48.86,48.63,48.85,64000.0,43.1275,43.1805,42.9773,43.1717,64000.0
2010-08-23 10:30:00,48.82,48.91,48.55,48.67,92500.0,43.1452,43.2247,42.9066,43.0126,92500.0
2010-08-23 11:00:00,48.67,48.7,48.36,48.44,124500.0,43.0126,43.0391,42.7387,42.8094,124500.0
2010-08-23 11:30:00,48.43,48.44,48.32,48.39,48800.0,42.8005,42.8094,42.7033,42.7652,48800.0
2010-08-23 12:00:00,48.38,48.48,48.35,48.47,21500.0,42.7563,42.8447,42.7298,42.8359,21500.0
2010-08-23 12:30:00,48.47,48.53,48.45,48.52,38400.0,42.8359,42.8889,42.8182,42.8801,38400.0
2010-08-23 13:00:00,48.52,48.62,48.45,48.62,101200.0,42.8801,42.9684,42.8182,42.9684,101200.0
2010-08-23 13:30:00,48.61,48.66,48.51,48.58,62300.0,42.9596,43.0038,42.8712,42.9331,62300.0
2010-08-23 14:00:00,48.58,48.8,48.56,48.64,82100.0,42.9331,43.1275,42.9154,42.9861,82100.0
2010-08-23 14:30:00,48.64,48.7,48.56,48.6,69600.0,42.9861,43.0391,42.9154,42.9508,69600.0
2010-08-23 15:00:00,48.6,48.71,48.58,48.61,134900.0,42.9508,43.048,42.9331,42.9596,134900.0
2010-08-23 15:30:00,48.6,48.61,48.41,48.55,321900.0,42.9508,42.9596,42.7828,42.9066,321900.0
2010-08-24 09:30:00,48.01,48.19,47.56,47.69,129500.0,42.4293,42.5884,42.0316,42.1465,129500.0
2010-08-24 10:00:00,47.66,47.79,47.21,47.59,131500.0,42.12,42.2349,41.7223,42.0582,131500.0
2010-08-24 10:30:00,47.58,47.67,47.45,47.58,70500.0,42.0493,42.1289,41.9344,42.0493,70500.0
2010-08-24 11:00:00,47.6,47.71,47.5,47.65,66000.0,42.067,42.1642,41.9786,42.1112,66000.0
2010-08-24 11:30:00,47.66,47.89,47.6,47.61,54500.0,42.12,42.3233,42.067,42.0758,54500.0
2010-08-24 12:00:00,47.61,47.8,47.48,47.53,74100.0,42.0758,42.2438,41.9609,42.0051,74100.0
2010-08-24 12:30:00,47.54,47.72,47.52,47.66,61600.0,42.014,42.1731,41.9963,42.12,61600.0
2010-08-24 13:00:00,47.67,47.79,47.59,47.78,57000.0,42.1289,42.2349,42.0582,42.2261,57000.0
2010-08-24 13:30:00,47.77,47.78,47.47,47.53,88500.0,42.2172,42.2261,41.9521,42.0051,88500.0
2010-08-24 14:00:00,47.51,47.69,47.49,47.55,67200.0,41.9875,42.1465,41.9698,42.0228,67200.0
2010-08-24 14:30:00,47.57,47.84,47.53,47.8,157800.0,42.0405,42.2791,42.0051,42.2438,157800.0
2010-08-24 15:00:00,47.79,48.02,47.74,47.87,111500.0,42.2349,42.4382,42.1907,42.3056,111500.0
2010-08-24 15:30:00,47.88,47.95,47.63,47.7,303700.0,42.3145,42.3763,42.0935,42.1554,303700.0
2010-08-25 09:30:00,47.53,48.03,47.43,47.88,220700.0,42.0051,42.447,41.9168,42.3145,220700.0
2010-08-25 10:00:00,47.9,48.36,47.72,48.3,184800.0,42.3321,42.7387,42.1731,42.6856,184800.0
2010-08-25 10:30:00,48.27,48.32,47.97,48.22,124100.0,42.6591,42.7033,42.394,42.6149,124100.0
2010-08-25 11:00:00,48.22,48.59,48.16,48.5,95100.0,42.6149,42.9419,42.5619,42.8624,95100.0
2010-08-25 11:30:00,48.5,48.71,48.41,48.69,100600.0,42.8624,43.048,42.7828,43.0303,100600.0
2010-08-25 12:00:00,48.7,48.71,48.5,48.5,78800.0,43.0391,43.048,42.8624,42.8624,78800.0
2010-08-25 12:30:00,48.52,48.56,48.37,48.38,63400.0,42.8801,42.9154,42.7475,42.7563,63400.0
2010-08-25 13:00:00,48.38,48.43,48.23,48.24,156800.0,42.7563,42.8005,42.6238,42.6326,156800.0
2010-08-25 13:30:00,48.24,48.47,48.23,48.37,61400.0,42.6326,42.8359,42.6238,42.7475,61400.0
2010-08-25 14:00:00,48.37,48.62,48.33,48.42,80300.0,42.7475,42.9684,42.7121,42.7917,80300.0
2010-08-25 14:30:00,48.42,48.66,48.36,48.62,86400.0,42.7917,43.0038,42.7387,42.9684,86400.0
2010-08-25 15:00:00,48.63,48.66,48.46,48.49,146700.0,42.9773,43.0038,42.827,42.8535,146700.0
2010-08-25 15:30:00,48.49,48.79,48.49,48.65,428200.0,42.8535,43.1187,42.8535,42.9949,428200.0
2010-08-26 09:30:00,48.91,49.34,48.57,49.21,183300.0,43.2247,43.6047,42.9242,43.4899,183300.0
2010-08-26 10:00:00,49.16,49.19,48.82,49.01,97000.0,43.4457,43.4722,43.1452,43.3131,97000.0
2010-08-26 10:30:00,49.01,49.27,48.81,48.95,77800.0,43.3131,43.5429,43.1363,43.2601,77800.0
2010-08-26 11:00:00,48.92,48.96,48.44,48.52,118300.0,43.2336,43.2689,42.8094,42.8801,118300.0
2010-08-26 11:30:00,48.52,48.73,48.5,48.72,56300.0,42.8801,43.0656,42.8624,43.0568,56300.0
2010-08-26 12:00:00,48.75,48.88,48.72,48.86,39800.0,43.0833,43.1982,43.0568,43.1805,39800.0
2010-08-26 12:30:00,48.86,48.86,48.55,48.67,44500.0,43.1805,43.1805,42.9066,43.0126,44500.0
2010-08-26 13:00:00,48.71,48.75,48.6,48.66,33800.0,43.048,43.0833,42.9508,43.0038,33800.0
2010-08-26 13:30:00,48.65,48.69,48.54,48.6,53900.0,42.9949,43.0303,42.8977,42.9508,53900.0
2010-08-26 14:00:00,48.58,48.68,48.35,48.39,89100.0,42.9331,43.0215,42.7298,42.7652,89100.0
2010-08-26 14:30:00,48.38,48.46,48.18,48.22,81500.0,42.7563,42.827,42.5796,42.6149,81500.0
2010-08-26 15:00:00,48.23,48.47,48.22,48.39,103500.0,42.6238,42.8359,42.6149,42.7652,103500.0
2010-08-26 15:30:00,48.38,48.56,48.32,48.36,216500.0,42.7563,42.9154,42.7033,42.7387,216500.0
2010-08-27 09:30:00,48.6,48.77,47.99,48.0,82400.0,42.9508,43.101,42.4117,42.4205,82400.0
2010-08-27 10:00:00,48.03,48.39,47.62,48.26,160800.0,42.447,42.7652,42.0847,42.6503,160800.0
2010-08-27 10:30:00,48.28,48.55,48.22,48.36,88500.0,42.668,42.9066,42.6149,42.7387,88500.0
2010-08-27 11:00:00,48.36,48.97,48.33,48.8,87200.0,42.7387,43.2778,42.7121,43.1275,87200.0
2010-08-27 11:30:00,48.8,48.83,48.67,48.72,49000.0,43.1275,43.154,43.0126,43.0568,49000.0
2010-08-27 12:00:00,48.72,48.9,48.65,48.82,39400.0,43.0568,43.2159,42.9949,43.1452,39400.0
2010-08-27 12:30:00,48.82,48.89,48.47,48.51,73500.0,43.1452,43.207,42.8359,42.8712,73500.0
2010-08-27 13:00:00,48.53,48.65,48.45,48.6,77600.0,42.8889,42.9949,42.8182,42.9508,77600.0
2010-08-27 13:30:00,48.6,48.73,48.51,48.72,99400.0,42.9508,43.0656,42.8712,43.0568,99400.0
2010-08-27 14:00:00,48.75,48.75,48.5,48.67,78600.0,43.0833,43.0833,42.8624,43.0126,78600.0
2010-08-27 14:30:00,48.69,48.81,48.63,48.8,70200.0,43.0303,43.1363,42.9773,43.1275,70200.0
2010-08-27 15:00:00,48.79,48.97,48.69,48.92,95900.0,43.1187,43.2778,43.0303,43.2336,95900.0
2010-08-27 15:30:00,48.93,49.01,48.81,48.96,155800.0,43.2424,43.3131,43.1363,43.2689,155800.0
2010-08-30 09:30:00,48.94,48.98,48.53,48.75,56000.0,43.2512,43.2866,42.8889,43.0833,56000.0
2010-08-30 10:00:00,48.81,48.81,48.44,48.49,41700.0,43.1363,43.1363,42.8094,42.8535,41700.0
2010-08-30 10:30:00,48.47,48.5,48.3,48.33,65100.0,42.8359,42.8624,42.6856,42.7121,65100.0
2010-08-30 11:00:00,48.36,48.43,48.28,48.4,32800.0,42.7387,42.8005,42.668,42.774,32800.0
2010-08-30 11:30:00,48.4,48.43,48.12,48.29,43400.0,42.774,42.8005,42.5266,42.6768,43400.0
2010-08-30 12:00:00,48.29,48.32,48.2,48.23,19000.0,42.6768,42.7033,42.5973,42.6238,19000.0
2010-08-30 12:30:00,48.23,48.39,48.22,48.27,27800.0,42.6238,42.7652,42.6149,42.6591,27800.0
2010-08-30 13:00:00,48.29,48.42,48.27,48.37,62500.0,42.6768,42.7917,42.6591,42.7475,62500.0
2010-08-30 13:30:00,48.37,48.47,48.33,48.4,50000.0,42.7475,42.8359,42.7121,42.774,50000.0
2010-08-30 14:00:00,48.4,48.5,48.27,48.48,86400.0,42.774,42.8624,42.6591,42.8447,86400.0
2010-08-30 14:30:00,48.47,48.49,48.26,48.36,58200.0,42.8359,42.8535,42.6503,42.7387,58200.0
2010-08-30 15:00:00,48.36,48.41,48.19,48.21,139600.0,42.7387,42.7828,42.5884,42.6061,139600.0
2010-08-30 15:30:00,48.2,48.28,47.98,47.99,163900.0,42.5973,42.668,42.4028,42.4117,163900.0
2010-08-31 09:30:00,47.71,48.0,47.21,47.44,150600.0,42.1642,42.4205,41.7223,41.9256,150600.0
2010-08-31 10:00:00,47.47,48.01,47.44,47.98,157500.0,41.9521,42.4293,41.9256,42.4028,157500.0
2010-08-31 10:30:00,47.99,48.14,47.83,48.08,138100.0,42.4117,42.5442,42.2703,42.4912,138100.0
2010-08-31 11:00:00,48.08,48.3,47.97,48.17,110500.0,42.4912,42.6856,42.394,42.5707,110500.0
2010-08-31 11:30:00,48.15,48.23,48.05,48.17,104100.0,42.5531,42.6238,42.4647,42.5707,104100.0
2010-08-31 12:00:00,48.17,48.25,48.07,48.07,48400.0,42.5707,42.6414,42.4824,42.4824,48400.0
2010-08-31 12:30:00,48.09,48.14,47.94,47.96,39800.0,42.5,42.5442,42.3675,42.3852,39800.0
2010-08-31 13:00:00,47.94,48.12,47.89,48.09,55100.0,42.3675,42.5266,42.3233,42.5,55100.0
2010-08-31 13:30:00,48.09,48.23,48.08,48.11,87400.0,42.5,42.6238,42.4912,42.5177,87400.0
2010-08-31 14:00:00,48.1,48.15,47.83,47.9,90900.0,42.5089,42.5531,42.2703,42.3321,90900.0
2010-08-31 14:30:00,47.93,48.0,47.66,47.71,81800.0,42.3586,42.4205,42.12,42.1642,81800.0
2010-08-31 15:00:00,47.71,47.78,47.63,47.71,100100.0,42.1642,42.2261,42.0935,42.1642,100100.0
2010-08-31 15:30:00,47.72,48.01,47.68,47.84,231900.0,42.1731,42.4293,42.1377,42.2791,231900.0
2010-09-01 09:30:00,48.34,48.58,48.13,48.35,92100.0,42.721,42.9331,42.5354,42.7298,92100.0
2010-09-01 10:00:00,48.22,49.03,48.22,48.91,158000.0,42.6149,43.3308,42.6149,43.2247,158000.0
2010-09-01 10:30:00,48.91,49.46,48.88,49.35,165700.0,43.2247,43.7108,43.1982,43.6136,165700.0
2010-09-01 11:00:00,49.35,49.52,49.15,49.25,114600.0,43.6136,43.7638,43.4368,43.5252,114600.0
2010-09-01 11:30:00,49.25,49.5,49.24,49.36,89800.0,43.5252,43.7461,43.5164,43.6224,89800.0
2010-09-01 12:00:00,49.35,49.55,49.32,49.47,43700.0,43.6136,43.7903,43.5871,43.7196,43700.0
2010-09-01 12:30:00,49.47,49.54,49.43,49.47,48000.0,43.7196,43.7815,43.6843,43.7196,48000.0
2010-09-01 13:00:00,49.46,49.56,49.44,49.51,46400.0,43.7108,43.7992,43.6931,43.755,46400.0
2010-09-01 13:30:00,49.52,49.62,49.49,49.57,52600.0,43.7638,43.8522,43.7373,43.808,52600.0
2010-09-01 14:00:00,49.57,49.58,49.39,49.48,56000.0,43.808,43.8168,43.6489,43.7285,56000.0
2010-09-01 14:30:00,49.48,49.57,49.46,49.56,55000.0,43.7285,43.808,43.7108,43.7992,55000.0
2010-09-01 15:00:00,49.55,49.58,49.47,49.5,92700.0,43.7903,43.8168,43.7196,43.7461,92700.0
2010-09-01 15:30:00,49.49,49.53,49.43,49.5,679100.0,43.7373,43.7727,43.6843,43.7461,679100.0
2010-09-02 09:30:00,49.69,49.69,49.01,49.64,97400.0,43.9141,43.9141,43.3131,43.8699,97400.0
2010-09-02 10:00:00,49.6,49.7,49.31,49.7,93500.0,43.8345,43.9229,43.5782,43.9229,93500.0
2010-09-02 10:30:00,49.69,49.7,49.47,49.63,81500.0,43.9141,43.9229,43.7196,43.861,81500.0
2010-09-02 11:00:00,49.63,49.72,49.42,49.52,70800.0,43.861,43.9406,43.6754,43.7638,70800.0
2010-09-02 11:30:00,49.52,49.7,49.52,49.53,62400.0,43.7638,43.9229,43.7638,43.7727,62400.0
2010-09-02 12:00:00,49.53,49.54,49.44,49.51,37300.0,43.7727,43.7815,43.6931,43.755,37300.0
2010-09-02 12:30:00,49.52,49.54,49.35,49.39,63600.0,43.7638,43.7815,43.6136,43.6489,63600.0
2010-09-02 13:00:00,49.4,49.4,49.33,49.34,40200.0,43.6578,43.6578,43.5959,43.6047,40200.0
2010-09-02 13:30:00,49.35,49.42,49.35,49.41,54400.0,43.6136,43.6754,43.6136,43.6666,54400.0
2010-09-02 14:00:00,49.42,49.6,49.4,49.5,43600.0,43.6754,43.8345,43.6578,43.7461,43600.0
2010-09-02 14:30:00,49.51,49.55,49.45,49.49,53100.0,43.755,43.7903,43.702,43.7373,53100.0
2010-09-02 15:00:00,49.49,49.54,49.45,49.54,114100.0,43.7373,43.7815,43.702,43.7815,114100.0
2010-09-02 15:30:00,49.54,49.81,49.51,49.79,222400.0,43.7815,44.0201,43.755,44.0024,222400.0
2010-09-03 09:30:00,50.23,50.68,50.04,50.64,88100.0,44.3913,44.789,44.2234,44.7536,88100.0
2010-09-03 10:00:00,50.59,50.77,50.46,50.6,177300.0,44.7094,44.8685,44.5946,44.7183,177300.0
2010-09-03 10:30:00,50.61,50.75,50.48,50.68,108000.0,44.7271,44.8508,44.6122,44.789,108000.0
2010-09-03 11:00:00,50.68,50.83,50.63,50.72,69700.0,44.789,44.9215,44.7448,44.8243,69700.0
2010-09-03 11:30:00,50.72,50.75,50.61,50.75,49400.0,44.8243,44.8508,44.7271,44.8508,49400.0
2010-09-03 12:00:00,50.73,50.75,50.56,50.6,60700.0,44.8332,44.8508,44.6829,44.7183,60700.0
2010-09-03 12:30:00,50.6,50.84,50.6,50.8,54700.0,44.7183,44.9304,44.7183,44.895,54700.0
2010-09-03 13:00:00,50.81,50.86,50.78,50.81,53800.0,44.9039,44.9481,44.8774,44.9039,53800.0
2010-09-03 13:30:00,50.79,51.07,50.73,51.06,121300.0,44.8862,45.1336,44.8332,45.1248,121300.0
2010-09-03 14:00:00,51.05,51.07,50.88,50.94,69000.0,45.116,45.1336,44.9657,45.0188,69000.0
2010-09-03 14:30:00,50.92,51.03,50.87,50.9,52400.0,45.0011,45.0983,44.9569,44.9834,52400.0
2010-09-03 15:00:00,50.89,50.92,50.83,50.85,92100.0,44.9746,45.0011,44.9215,44.9392,92100.0
2010-09-03 15:30:00,50.87,51.07,50.86,51.04,257200.0,44.9569,45.1336,44.9481,45.1071,257200.0
2010-09-07 09:30:00,50.76,50.76,50.32,50.37,140500.0,44.8597,44.8597,44.4708,44.515,140500.0
2010-09-07 10:00:00,50.36,50.66,50.36,50.6,113000.0,44.5062,44.7713,44.5062,44.7183,113000.0
2010-09-07 10:30:00,50.61,50.81,50.55,50.75,82400.0,44.7271,44.9039,44.6741,44.8508,82400.0
2010-09-07 11:00:00,50.75,50.92,50.58,50.9,74500.0,44.8508,45.0011,44.7006,44.9834,74500.0
2010-09-07 11:30:00,50.89,50.96,50.73,50.96,85900.0,44.9746,45.0364,44.8332,45.0364,85900.0
2010-09-07 12:00:00,50.96,51.07,50.9,50.98,59700.0,45.0364,45.1336,44.9834,45.0541,59700.0
2010-09-07 12:30:00,51.0,51.03,50.9,50.98,69300.0,45.0718,45.0983,44.9834,45.0541,69300.0
2010-09-07 13:00:00,50.98,51.01,50.89,50.96,47000.0,45.0541,45.0806,44.9746,45.0364,47000.0
2010-09-07 13:30:00,50.95,51.05,50.94,51.02,45000.0,45.0276,45.116,45.0188,45.0895,45000.0
2010-09-07 14:00:00,51.02,51.07,50.93,50.93,67300.0,45.0895,45.1336,45.0099,45.0099,67300.0
2010-09-07 14:30:00,50.94,50.98,50.83,50.87,76000.0,45.0188,45.0541,44.9215,44.9569,76000.0
2010-09-07 15:00:00,50.86,50.99,50.84,50.95,73200.0,44.9481,45.0629,44.9304,45.0276,73200.0
2010-09-07 15:30:00,50.95,51.01,50.79,50.84,194800.0,45.0276,45.0806,44.8862,44.9304,194800.0
2010-09-08 09:30:00,50.92,51.11,50.46,50.78,172000.0,45.0011,45.169,44.5946,44.8774,172000.0
2010-09-08 10:00:00,50.76,51.0,50.64,50.69,133900.0,44.8597,45.0718,44.7536,44.7978,133900.0
2010-09-08 10:30:00,50.66,50.88,50.63,50.86,61600.0,44.7713,44.9657,44.7448,44.9481,61600.0
2010-09-08 11:00:00,50.87,50.98,50.85,50.98,46700.0,44.9569,45.0541,44.9392,45.0541,46700.0
2010-09-08 11:30:00,50.98,51.04,50.85,50.92,34900.0,45.0541,45.1071,44.9392,45.0011,34900.0
2010-09-08 12:00:00,50.91,50.96,50.85,50.88,31400.0,44.9922,45.0364,44.9392,44.9657,31400.0
2010-09-08 12:30:00,50.88,50.98,50.84,50.92,27000.0,44.9657,45.0541,44.9304,45.0011,27000.0
2010-09-08 13:00:00,50.92,51.0,50.85,50.94,50600.0,45.0011,45.0718,44.9392,45.0188,50600.0
2010-09-08 13:30:00,50.95,51.01,50.74,50.79,35900.0,45.0276,45.0806,44.842,44.8862,35900.0
2010-09-08 14:00:00,50.79,50.94,50.67,50.84,40600.0,44.8862,45.0188,44.7801,44.9304,40600.0
2010-09-08 14:30:00,50.83,51.01,50.79,50.94,24200.0,44.9215,45.0806,44.8862,45.0188,24200.0
2010-09-08 15:00:00,50.94,51.02,50.84,50.84,80700.0,45.0188,45.0895,44.9304,44.9304,80700.0
2010-09-08 15:30:00,50.84,50.92,50.8,50.9,191400.0,44.9304,45.0011,44.895,44.9834,191400.0
2010-09-09 09:30:00,51.29,51.92,51.22,51.75,84300.0,45.3281,45.8848,45.2662,45.7346,84300.0
2010-09-09 10:00:00,51.73,51.76,51.56,51.57,73900.0,45.7169,45.7434,45.5667,45.5755,73900.0
2010-09-09 10:30:00,51.59,51.78,51.43,51.78,47000.0,45.5932,45.7611,45.4518,45.7611,47000.0
2010-09-09 11:00:00,51.75,51.85,51.72,51.83,44000.0,45.7346,45.823,45.7081,45.8053,44000.0
2010-09-09 11:30:00,51.83,51.95,51.81,51.87,69800.0,45.8053,45.9114,45.7876,45.8407,69800.0
2010-09-09 12:00:00,51.88,51.96,51.8,51.91,26200.0,45.8495,45.9202,45.7788,45.876,26200.0
2010-09-09 12:30:00,51.92,51.93,51.75,51.75,34100.0,45.8848,45.8937,45.7346,45.7346,34100.0
2010-09-09 13:00:00,51.77,51.92,51.71,51.76,78000.0,45.7523,45.8848,45.6993,45.7434,78000.0
2010-09-09 13:30:00,51.76,51.92,51.73,51.81,73000.0,45.7434,45.8848,45.7169,45.7876,73000.0
2010-09-09 14:00:00,51.81,51.84,51.68,51.75,57700.0,45.7876,45.8141,45.6727,45.7346,57700.0
2010-09-09 14:30:00,51.74,51.92,51.74,51.89,78500.0,45.7258,45.8848,45.7258,45.8583,78500.0
2010-09-09 15:00:00,51.9,51.92,51.83,51.89,72900.0,45.8672,45.8848,45.8053,45.8583,72900.0
2010-09-09 15:30:00,51.9,51.94,51.79,51.85,148000.0,45.8672,45.9025,45.77,45.823,148000.0
2010-09-10 09:30:00,51.98,52.57,51.9,52.33,202300.0,45.9379,46.4593,45.8672,46.2472,202300.0
2010-09-10 10:00:00,52.3,52.3,51.84,52.07,71800.0,46.2207,46.2207,45.8141,46.0174,71800.0
2010-09-10 10:30:00,52.05,52.26,52.03,52.23,73000.0,45.9997,46.1853,45.9821,46.1588,73000.0
2010-09-10 11:00:00,52.23,52.33,52.21,52.32,42800.0,46.1588,46.2472,46.1411,46.2383,42800.0
2010-09-10 11:30:00,52.32,52.39,52.19,52.24,44700.0,46.2383,46.3002,46.1235,46.1676,44700.0
2010-09-10 12:00:00,52.23,52.34,52.15,52.32,49800.0,46.1588,46.256,46.0881,46.2383,49800.0
2010-09-10 12:30:00,52.32,52.6,52.27,52.6,74300.0,46.2383,46.4858,46.1942,46.4858,74300.0
2010-09-10 13:00:00,52.59,52.66,52.56,52.64,41800.0,46.477,46.5388,46.4505,46.5212,41800.0
2010-09-10 13:30:00,52.65,52.7,52.61,52.7,61400.0,46.53,46.5742,46.4946,46.5742,61400.0
2010-09-10 14:00:00,52.68,52.84,52.65,52.81,78400.0,46.5565,46.6979,46.53,46.6714,78400.0
2010-09-10 14:30:00,52.82,52.92,52.68,52.76,99200.0,46.6802,46.7686,46.5565,46.6272,99200.0
2010-09-10 15:00:00,52.77,52.88,52.71,52.87,68000.0,46.636,46.7333,46.583,46.7244,68000.0
2010-09-10 15:30:00,52.87,52.92,52.7,52.79,321700.0,46.7244,46.7686,46.5742,46.6537,321700.0
2010-09-13 09:30:00,52.94,53.55,52.94,53.52,159600.0,46.7863,47.3254,46.7863,47.2989,159600.0
2010-09-13 10:00:00,53.49,53.5,53.2,53.26,221100.0,47.2723,47.2812,47.0161,47.0691,221100.0
2010-09-13 10:30:00,53.26,53.28,53.04,53.24,134600.0,47.0691,47.0868,46.8747,47.0514,134600.0
2010-09-13 11:00:00,53.24,53.24,53.07,53.07,90800.0,47.0514,47.0514,46.9012,46.9012,90800.0
2010-09-13 11:30:00,53.08,53.08,52.86,52.88,86400.0,46.91,46.91,46.7156,46.7333,86400.0
2010-09-13 12:00:00,52.88,52.88,52.43,52.53,122200.0,46.7333,46.7333,46.3356,46.4239,122200.0
2010-09-13 12:30:00,52.53,52.72,52.51,52.7,50700.0,46.4239,46.5919,46.4063,46.5742,50700.0
2010-09-13 13:00:00,52.71,52.84,52.67,52.84,38600.0,46.583,46.6979,46.5477,46.6979,38600.0
2010-09-13 13:30:00,52.85,52.86,52.6,52.6,51500.0,46.7067,46.7156,46.4858,46.4858,51500.0
2010-09-13 14:00:00,52.62,52.65,52.48,52.6,56800.0,46.5035,46.53,46.3798,46.4858,56800.0
2010-09-13 14:30:00,52.59,52.79,52.56,52.79,57800.0,46.477,46.6537,46.4505,46.6537,57800.0
2010-09-13 15:00:00,52.8,52.84,52.62,52.64,136800.0,46.6626,46.6979,46.5035,46.5212,136800.0
2010-09-13 15:30:00,52.64,52.72,52.56,52.59,277300.0,46.5212,46.5919,46.4505,46.477,277300.0
2010-09-14 09:30:00,52.5,52.98,52.29,52.41,141100.0,46.3974,46.8216,46.2118,46.3179,141100.0
2010-09-14 10:00:00,52.41,52.53,52.31,52.41,56600.0,46.3179,46.4239,46.2295,46.3179,56600.0
2010-09-14 10:30:00,52.43,52.43,52.12,52.18,185800.0,46.3356,46.3356,46.0616,46.1146,185800.0
2010-09-14 11:00:00,52.18,52.43,52.1,52.37,143400.0,46.1146,46.3356,46.0439,46.2825,143400.0
2010-09-14 11:30:00,52.37,52.37,52.23,52.3,151600.0,46.2825,46.2825,46.1588,46.2207,151600.0
2010-09-14 12:00:00,52.3,52.48,52.23,52.47,109400.0,46.2207,46.3798,46.1588,46.3709,109400.0
2010-09-14 12:30:00,52.48,52.49,52.31,52.33,88500.0,46.3798,46.3886,46.2295,46.2472,88500.0
2010-09-14 13:00:00,52.33,52.39,52.31,52.38,82400.0,46.2472,46.3002,46.2295,46.2914,82400.0
2010-09-14 13:30:00,52.38,52.46,52.27,52.36,95900.0,46.2914,46.3621,46.1942,46.2737,95900.0
2010-09-14 14:00:00,52.36,52.43,52.29,52.29,68200.0,46.2737,46.3356,46.2118,46.2118,68200.0
2010-09-14 14:30:00,52.28,52.36,52.26,52.27,117600.0,46.203,46.2737,46.1853,46.1942,117600.0
2010-09-14 15:00:00,52.27,52.31,52.12,52.16,195200.0,46.1942,46.2295,46.0616,46.0969,195200.0
2010-09-14 15:30:00,52.17,52.26,52.03,52.03,375200.0,46.1058,46.1853,45.9821,45.9821,375200.0
2010-09-15 09:30:00,52.0,52.17,51.73,51.97,169700.0,45.9555,46.1058,45.7169,45.929,169700.0
2010-09-15 10:00:00,51.97,52.06,51.81,51.82,129300.0,45.929,46.0086,45.7876,45.7965,129300.0
2010-09-15 10:30:00,51.82,51.82,51.57,51.68,128200.0,45.7965,45.7965,45.5755,45.6727,128200.0
2010-09-15 11:00:00,51.67,51.7,51.6,51.6,123000.0,45.6639,45.6904,45.602,45.602,123000.0
2010-09-15 11:30:00,51.6,51.75,51.48,51.73,91100.0,45.602,45.7346,45.496,45.7169,91100.0
2010-09-15 12:00:00,51.73,51.78,51.65,51.65,123900.0,45.7169,45.7611,45.6462,45.6462,123900.0
2010-09-15 12:30:00,51.66,51.7,51.57,51.57,158400.0,45.6551,45.6904,45.5755,45.5755,158400.0
2010-09-15 13:00:00,51.58,51.75,51.57,51.72,126800.0,45.5844,45.7346,45.5755,45.7081,126800.0
2010-09-15 13:30:00,51.72,51.98,51.71,51.96,91200.0,45.7081,45.9379,45.6993,45.9202,91200.0
2010-09-15 14:00:00,51.96,51.97,51.78,51.84,70200.0,45.9202,45.929,45.7611,45.8141,70200.0
2010-09-15 14:30:00,51.84,51.86,51.73,51.85,83300.0,45.8141,45.8318,45.7169,45.823,83300.0
2010-09-15 15:00:00,51.85,51.95,51.81,51.92,265500.0,45.823,45.9114,45.7876,45.8848,265500.0
2010-09-15 15:30:00,51.95,52.05,51.76,51.82,346100.0,45.9114,45.9997,45.7434,45.7965,346100.0
2010-09-16 09:30:00,51.63,51.71,51.19,51.46,172700.0,45.6286,45.6993,45.2397,45.4783,172700.0
2010-09-16 10:00:00,51.46,51.56,51.15,51.26,166000.0,45.4783,45.5667,45.2043,45.3016,166000.0
2010-09-16 10:30:00,51.22,51.54,51.14,51.44,90400.0,45.2662,45.549,45.1955,45.4606,90400.0
2010-09-16 11:00:00,51.44,51.57,51.35,51.43,73200.0,45.4606,45.5755,45.3811,45.4518,73200.0
2010-09-16 11:30:00,51.43,51.52,51.32,51.5,87800.0,45.4518,45.5313,45.3546,45.5137,87800.0
2010-09-16 12:00:00,51.5,51.53,51.42,51.49,66300.0,45.5137,45.5402,45.443,45.5048,66300.0
2010-09-16 12:30:00,51.49,51.69,51.48,51.63,143500.0,45.5048,45.6816,45.496,45.6286,143500.0
2010-09-16 13:00:00,51.62,51.63,51.56,51.6,185700.0,45.6197,45.6286,45.5667,45.602,185700.0
2010-09-16 13:30:00,51.6,51.64,51.54,51.6,147900.0,45.602,45.6374,45.549,45.602,147900.0
2010-09-16 14:00:00,51.6,51.66,51.53,51.6,230400.0,45.602,45.6551,45.5402,45.602,230400.0
2010-09-16 14:30:00,51.61,51.65,51.42,51.45,92700.0,45.6109,45.6462,45.443,45.4695,92700.0
2010-09-16 15:00:00,51.44,51.57,51.42,51.5,127800.0,45.4606,45.5755,45.443,45.5137,127800.0
2010-09-16 15:30:00,51.5,51.56,51.4,51.44,251200.0,45.5137,45.5667,45.4253,45.4606,251200.0
2010-09-17 09:30:00,51.49,51.81,50.81,50.91,418300.0,45.5048,45.7876,44.9039,44.9922,418300.0
2010-09-17 10:00:00,50.89,50.92,50.72,50.84,177500.0,44.9746,45.0011,44.8243,44.9304,177500.0
2010-09-17 10:30:00,50.84,51.04,50.69,51.02,105700.0,44.9304,45.1071,44.7978,45.0895,105700.0
2010-09-17 11:00:00,51.0,51.11,50.96,51.01,159100.0,45.0718,45.169,45.0364,45.0806,159100.0
2010-09-17 11:30:00,51.02,51.02,50.89,50.9,71900.0,45.0895,45.0895,44.9746,44.9834,71900.0
2010-09-17 12:00:00,50.91,51.06,50.89,50.99,70700.0,44.9922,45.1248,44.9746,45.0629,70700.0
2010-09-17 12:30:00,50.99,50.99,50.78,50.84,103600.0,45.0629,45.0629,44.8774,44.9304,103600.0
2010-09-17 13:00:00,50.85,50.87,50.72,50.77,105700.0,44.9392,44.9569,44.8243,44.8685,105700.0
2010-09-17 13:30:00,50.8,50.94,50.76,50.89,87400.0,44.895,45.0188,44.8597,44.9746,87400.0
2010-09-17 14:00:00,50.9,50.9,50.75,50.81,96700.0,44.9834,44.9834,44.8508,44.9039,96700.0
2010-09-17 14:30:00,50.81,50.81,50.63,50.63,243400.0,44.9039,44.9039,44.7448,44.7448,243400.0
2010-09-17 15:00:00,50.65,50.8,50.5,50.5,147400.0,44.7625,44.895,44.6299,44.6299,147400.0
2010-09-17 15:30:00,50.5,50.65,50.29,50.29,616900.0,44.6299,44.7625,44.4443,44.4443,616900.0
2010-09-20 09:30:00,50.77,51.29,50.76,50.99,169400.0,44.8685,45.3281,44.8597,45.0629,169400.0
2010-09-20 10:00:00,50.99,51.1,50.9,50.96,172600.0,45.0629,45.1602,44.9834,45.0364,172600.0
2010-09-20 10:30:00,50.96,51.02,50.88,51.0,156700.0,45.0364,45.0895,44.9657,45.0718,156700.0
2010-09-20 11:00:00,51.01,51.02,50.96,51.01,108100.0,45.0806,45.0895,45.0364,45.0806,108100.0
2010-09-20 11:30:00,51.01,51.06,50.88,50.93,104600.0,45.0806,45.1248,44.9657,45.0099,104600.0
2010-09-20 12:00:00,50.93,51.01,50.9,50.98,72900.0,45.0099,45.0806,44.9834,45.0541,72900.0
2010-09-20 12:30:00,50.98,51.01,50.96,50.98,84200.0,45.0541,45.0806,45.0364,45.0541,84200.0
2010-09-20 13:00:00,50.97,51.01,50.96,50.99,57600.0,45.0453,45.0806,45.0364,45.0629,57600.0
2010-09-20 13:30:00,51.0,51.02,50.97,50.99,83000.0,45.0718,45.0895,45.0453,45.0629,83000.0
2010-09-20 14:00:00,50.99,51.03,50.97,50.98,150100.0,45.0629,45.0983,45.0453,45.0541,150100.0
2010-09-20 14:30:00,50.98,51.04,50.97,51.01,180600.0,45.0541,45.1071,45.0453,45.0806,180600.0
2010-09-20 15:00:00,51.01,51.01,50.95,50.95,249100.0,45.0806,45.0806,45.0276,45.0276,249100.0
2010-09-20 15:30:00,50.95,51.03,50.95,50.98,457200.0,45.0276,45.0983,45.0276,45.0541,457200.0
2010-09-21 09:30:00,51.0,51.29,50.83,51.23,157000.0,45.0718,45.3281,44.9215,45.275,157000.0
2010-09-21 10:00:00,51.23,51.23,50.91,51.08,206600.0,45.275,45.275,44.9922,45.1425,206600.0
2010-09-21 10:30:00,51.08,51.47,51.0,51.04,208800.0,45.1425,45.4872,45.0718,45.1071,208800.0
2010-09-21 11:00:00,51.03,51.2,50.97,51.08,171200.0,45.0983,45.2485,45.0453,45.1425,171200.0
2010-09-21 11:30:00,51.08,51.08,50.95,51.05,154400.0,45.1425,45.1425,45.0276,45.116,154400.0
2010-09-21 12:00:00,51.06,51.17,51.04,51.11,118800.0,45.1248,45.222,45.1071,45.169,118800.0
2010-09-21 12:30:00,51.12,51.28,51.12,51.24,69600.0,45.1778,45.3192,45.1778,45.2839,69600.0
2010-09-21 13:00:00,51.23,51.24,51.05,51.05,74300.0,45.275,45.2839,45.116,45.116,74300.0
2010-09-21 13:30:00,51.06,51.07,50.94,50.94,117200.0,45.1248,45.1336,45.0188,45.0188,117200.0
2010-09-21 14:00:00,50.95,51.12,50.9,51.06,244300.0,45.0276,45.1778,44.9834,45.1248,244300.0
2010-09-21 14:30:00,51.07,51.34,50.98,51.11,314400.0,45.1336,45.3723,45.0541,45.169,314400.0
2010-09-21 15:00:00,51.1,51.13,50.92,51.0,245000.0,45.1602,45.1867,45.0011,45.0718,245000.0
2010-09-21 15:30:00,50.99,51.03,50.77,50.96,350100.0,45.0629,45.0983,44.8685,45.0364,350100.0
2010-09-22 09:30:00,50.63,50.69,49.83,49.88,428300.0,44.7448,44.7978,44.0378,44.082,428300.0
2010-09-22 10:00:00,49.89,50.27,49.48,50.05,291200.0,44.0908,44.4266,43.7285,44.2322,291200.0
2010-09-22 10:30:00,50.06,50.13,49.87,50.07,180000.0,44.241,44.3029,44.0731,44.2499,180000.0
2010-09-22 11:00:00,50.06,50.07,49.85,49.91,188300.0,44.241,44.2499,44.0555,44.1085,188300.0
2010-09-22 11:30:00,49.91,50.17,49.83,50.13,82300.0,44.1085,44.3383,44.0378,44.3029,82300.0
2010-09-22 12:00:00,50.13,50.33,50.04,50.3,128600.0,44.3029,44.4797,44.2234,44.4532,128600.0
2010-09-22 12:30:00,50.3,50.61,50.15,50.36,326600.0,44.4532,44.7271,44.3206,44.5062,326600.0
2010-09-22 13:00:00,50.37,50.42,50.15,50.25,190600.0,44.515,44.5592,44.3206,44.409,190600.0
2010-09-22 13:30:00,50.24,50.37,50.21,50.29,126800.0,44.4001,44.515,44.3736,44.4443,126800.0
2010-09-22 14:00:00,50.27,50.29,50.16,50.25,141000.0,44.4266,44.4443,44.3294,44.409,141000.0
2010-09-22 14:30:00,50.25,50.35,50.22,50.26,248700.0,44.409,44.4973,44.3825,44.4178,248700.0
2010-09-22 15:00:00,50.26,50.28,50.06,50.28,254500.0,44.4178,44.4355,44.241,44.4355,254500.0
2010-09-22 15:30:00,50.27,50.35,50.16,50.24,554300.0,44.4266,44.4973,44.3294,44.4001,554300.0
2010-09-23 09:30:00,49.96,50.55,49.65,50.19,349300.0,44.1527,44.6741,43.8787,44.3559,349300.0
2010-09-23 10:00:00,50.22,50.38,50.09,50.21,299700.0,44.3825,44.5239,44.2676,44.3736,299700.0
2010-09-23 10:30:00,50.24,50.31,50.05,50.06,238500.0,44.4001,44.462,44.2322,44.241,238500.0
2010-09-23 11:00:00,50.06,50.26,49.95,50.23,135400.0,44.241,44.4178,44.1438,44.3913,135400.0
2010-09-23 11:30:00,50.23,50.43,50.17,50.34,158200.0,44.3913,44.568,44.3383,44.4885,158200.0
2010-09-23 12:00:00,50.34,50.36,50.2,50.3,107100.0,44.4885,44.5062,44.3648,44.4532,107100.0
2010-09-23 12:30:00,50.31,50.35,50.18,50.25,69100.0,44.462,44.4973,44.3471,44.409,69100.0
2010-09-23 13:00:00,50.24,50.35,50.21,50.26,70600.0,44.4001,44.4973,44.3736,44.4178,70600.0
2010-09-23 13:30:00,50.25,50.28,50.17,50.22,117000.0,44.409,44.4355,44.3383,44.3825,117000.0
2010-09-23 14:00:00,50.21,50.29,50.19,50.22,77600.0,44.3736,44.4443,44.3559,44.3825,77600.0
2010-09-23 14:30:00,50.23,50.26,50.05,50.1,125900.0,44.3913,44.4178,44.2322,44.2764,125900.0
2010-09-23 15:00:00,50.1,50.15,49.99,50.03,122700.0,44.2764,44.3206,44.1792,44.2145,122700.0
2010-09-23 15:30:00,50.02,50.07,49.92,50.02,247500.0,44.2057,44.2499,44.1173,44.2057,247500.0
2010-09-24 09:30:00,50.4,50.58,49.94,50.03,207800.0,44.5415,44.7006,44.135,44.2145,207800.0
2010-09-24 10:00:00,50.04,50.29,49.9,50.19,115600.0,44.2234,44.4443,44.0996,44.3559,115600.0
2010-09-24 10:30:00,50.2,50.27,50.14,50.2,47700.0,44.3648,44.4266,44.3118,44.3648,47700.0
2010-09-24 11:00:00,50.21,50.27,50.08,50.15,90900.0,44.3736,44.4266,44.2587,44.3206,90900.0
2010-09-24 11:30:00,50.16,50.26,50.15,50.24,101200.0,44.3294,44.4178,44.3206,44.4001,101200.0
2010-09-24 12:00:00,50.24,50.26,50.21,50.24,78400.0,44.4001,44.4178,44.3736,44.4001,78400.0
2010-09-24 12:30:00,50.25,50.26,50.21,50.25,83000.0,44.409,44.4178,44.3736,44.409,83000.0
2010-09-24 13:00:00,50.25,50.27,50.21,50.25,84200.0,44.409,44.4266,44.3736,44.409,84200.0
2010-09-24 13:30:00,50.25,50.3,50.22,50.25,85100.0,44.409,44.4532,44.3825,44.409,85100.0
2010-09-24 14:00:00,50.25,50.26,50.06,50.12,101500.0,44.409,44.4178,44.241,44.2941,101500.0
2010-09-24 14:30:00,50.12,50.24,50.08,50.21,101800.0,44.2941,44.4001,44.2587,44.3736,101800.0
2010-09-24 15:00:00,50.21,50.27,50.18,50.23,142700.0,44.3736,44.4266,44.3471,44.3913,142700.0
2010-09-24 15:30:00,50.22,50.26,50.16,50.22,209400.0,44.3825,44.4178,44.3294,44.3825,209400.0
2010-09-27 09:30:00,50.15,50.36,49.85,50.2,133900.0,44.3206,44.5062,44.0555,44.3648,133900.0
2010-09-27 10:00:00,50.2,50.4,49.97,50.38,125000.0,44.3648,44.5415,44.1615,44.5239,125000.0
2010-09-27 10:30:00,50.37,50.45,50.29,50.36,141300.0,44.515,44.5857,44.4443,44.5062,141300.0
2010-09-27 11:00:00,50.36,50.37,50.15,50.3,151400.0,44.5062,44.515,44.3206,44.4532,151400.0
2010-09-27 11:30:00,50.3,50.36,50.27,50.32,70200.0,44.4532,44.5062,44.4266,44.4708,70200.0
2010-09-27 12:00:00,50.34,50.39,50.3,50.37,56900.0,44.4885,44.5327,44.4532,44.515,56900.0
2010-09-27 12:30:00,50.36,50.36,50.19,50.23,68600.0,44.5062,44.5062,44.3559,44.3913,68600.0
2010-09-27 13:00:00,50.23,50.28,50.13,50.25,62200.0,44.3913,44.4355,44.3029,44.409,62200.0
2010-09-27 13:30:00,50.24,50.32,50.24,50.29,127600.0,44.4001,44.4708,44.4001,44.4443,127600.0
2010-09-27 14:00:00,50.28,50.34,50.21,50.34,115900.0,44.4355,44.4885,44.3736,44.4885,115900.0
2010-09-27 14:30:00,50.34,50.35,50.21,50.21,148900.0,44.4885,44.4973,44.3736,44.3736,148900.0
2010-09-27 15:00:00,50.21,50.27,50.18,50.21,103400.0,44.3736,44.4266,44.3471,44.3736,103400.0
2010-09-27 15:30:00,50.2,50.34,50.02,50.06,338300.0,44.3648,44.4885,44.2057,44.241,338300.0
2010-09-28 09:30:00,50.24,50.24,49.75,50.13,148400.0,44.4001,44.4001,43.9671,44.3029,148400.0
2010-09-28 10:00:00,50.13,50.19,49.87,50.15,175000.0,44.3029,44.3559,44.0731,44.3206,175000.0
2010-09-28 10:30:00,50.16,50.22,50.05,50.1,115700.0,44.3294,44.3825,44.2322,44.2764,115700.0
2010-09-28 11:00:00,50.11,50.2,50.05,50.09,105900.0,44.2852,44.3648,44.2322,44.2676,105900.0
2010-09-28 11:30:00,50.1,50.31,50.09,50.31,200600.0,44.2764,44.462,44.2676,44.462,200600.0
2010-09-28 12:00:00,50.31,50.34,50.2,50.24,264900.0,44.462,44.4885,44.3648,44.4001,264900.0
2010-09-28 12:30:00,50.26,50.46,50.22,50.39,139700.0,44.4178,44.5946,44.3825,44.5327,139700.0
2010-09-28 13:00:00,50.39,50.45,50.32,50.4,113200.0,44.5327,44.5857,44.4708,44.5415,113200.0
2010-09-28 13:30:00,50.4,50.52,50.4,50.51,164300.0,44.5415,44.6476,44.5415,44.6387,164300.0
2010-09-28 14:00:00,50.5,50.56,50.41,50.44,110400.0,44.6299,44.6829,44.5504,44.5769,110400.0
2010-09-28 14:30:00,50.43,50.44,50.22,50.24,143100.0,44.568,44.5769,44.3825,44.4001,143100.0
2010-09-28 15:00:00,50.25,50.37,50.21,50.29,251300.0,44.409,44.515,44.3736,44.4443,251300.0
2010-09-28 15:30:00,50.3,50.75,50.28,50.61,472000.0,44.4532,44.8508,44.4355,44.7271,472000.0
2010-09-29 09:30:00,50.38,50.55,50.26,50.37,383600.0,44.5239,44.6741,44.4178,44.515,383600.0
2010-09-29 10:00:00,50.37,50.5,50.13,50.28,365600.0,44.515,44.6299,44.3029,44.4355,365600.0
2010-09-29 10:30:00,50.27,50.35,49.87,49.94,126000.0,44.4266,44.4973,44.0731,44.135,126000.0
2010-09-29 11:00:00,49.94,50.15,49.94,50.11,73300.0,44.135,44.3206,44.135,44.2852,73300.0
2010-09-29 11:30:00,50.11,50.28,50.07,50.27,71700.0,44.2852,44.4355,44.2499,44.4266,71700.0
2010-09-29 12:00:00,50.27,50.39,50.19,50.33,72900.0,44.4266,44.5327,44.3559,44.4797,72900.0
2010-09-29 12:30:00,50.31,50.43,50.25,50.35,56000.0,44.462,44.568,44.409,44.4973,56000.0
2010-09-29 13:00:00,50.35,50.51,50.35,50.4,119700.0,44.4973,44.6387,44.4973,44.5415,119700.0
2010-09-29 13:30:00,50.4,50.41,50.27,50.35,48600.0,44.5415,44.5504,44.4266,44.4973,48600.0
2010-09-29 14:00:00,50.36,50.41,50.34,50.36,109200.0,44.5062,44.5504,44.4885,44.5062,109200.0
2010-09-29 14:30:00,50.36,50.48,50.32,50.4,98500.0,44.5062,44.6122,44.4708,44.5415,98500.0
2010-09-29 15:00:00,50.4,50.41,50.17,50.24,78400.0,44.5415,44.5504,44.3383,44.4001,78400.0
2010-09-29 15:30:00,50.24,50.24,50.02,50.12,316700.0,44.4001,44.4001,44.2057,44.2941,316700.0
2010-09-30 09:30:00,50.42,50.57,50.05,50.15,214200.0,44.5592,44.6918,44.2322,44.3206,214200.0
2010-09-30 10:00:00,50.16,50.3,49.99,50.18,125600.0,44.3294,44.4532,44.1792,44.3471,125600.0
2010-09-30 10:30:00,50.18,50.4,50.17,50.24,97900.0,44.3471,44.5415,44.3383,44.4001,97900.0
2010-09-30 11:00:00,50.24,50.34,50.03,50.06,134800.0,44.4001,44.4885,44.2145,44.241,134800.0
2010-09-30 11:30:00,50.05,50.14,49.99,50.07,70400.0,44.2322,44.3118,44.1792,44.2499,70400.0
2010-09-30 12:00:00,50.06,50.06,49.89,49.96,81100.0,44.241,44.241,44.0908,44.1527,81100.0
2010-09-30 12:30:00,49.96,50.15,49.91,50.15,34900.0,44.1527,44.3206,44.1085,44.3206,34900.0
2010-09-30 13:00:00,50.12,50.2,50.05,50.16,32200.0,44.2941,44.3648,44.2322,44.3294,32200.0
2010-09-30 13:30:00,50.15,50.27,50.13,50.26,41600.0,44.3206,44.4266,44.3029,44.4178,41600.0
2010-09-30 14:00:00,50.27,50.31,50.1,50.26,76800.0,44.4266,44.462,44.2764,44.4178,76800.0
2010-09-30 14:30:00,50.26,50.37,50.23,50.29,75800.0,44.4178,44.515,44.3913,44.4443,75800.0
2010-09-30 15:00:00,50.29,50.38,50.22,50.33,96000.0,44.4443,44.5239,44.3825,44.4797,96000.0
2010-09-30 15:30:00,50.33,50.35,50.18,50.18,284500.0,44.4797,44.4973,44.3471,44.3471,284500.0
2010-10-01 09:30:00,50.59,50.63,50.09,50.54,243700.0,44.7094,44.7448,44.2676,44.6653,243700.0
2010-10-01 10:00:00,50.52,50.75,50.13,50.13,433400.0,44.6476,44.8508,44.3029,44.3029,433400.0
2010-10-01 10:30:00,50.14,50.24,49.97,50.01,145800.0,44.3118,44.4001,44.1615,44.1969,145800.0
2010-10-01 11:00:00,50.01,50.06,49.79,49.86,159300.0,44.1969,44.241,44.0024,44.0643,159300.0
2010-10-01 11:30:00,49.85,50.22,49.79,50.21,91900.0,44.0555,44.3825,44.0024,44.3736,91900.0
2010-10-01 12:00:00,50.21,50.25,50.05,50.06,71200.0,44.3736,44.409,44.2322,44.241,71200.0
2010-10-01 12:30:00,50.05,50.05,49.94,50.03,78100.0,44.2322,44.2322,44.135,44.2145,78100.0
2010-10-01 13:00:00,50.03,50.17,50.03,50.09,71500.0,44.2145,44.3383,44.2145,44.2676,71500.0
2010-10-01 13:30:00,50.08,50.11,49.97,50.07,52900.0,44.2587,44.2852,44.1615,44.2499,52900.0
2010-10-01 14:00:00,50.07,50.24,50.07,50.21,70100.0,44.2499,44.4001,44.2499,44.3736,70100.0
2010-10-01 14:30:00,50.22,50.25,50.16,50.25,64100.0,44.3825,44.409,44.3294,44.409,64100.0
2010-10-01 15:00:00,50.24,50.28,50.13,50.14,100700.0,44.4001,44.4355,44.3029,44.3118,100700.0
2010-10-01 15:30:00,50.14,50.25,50.09,50.14,205500.0,44.3118,44.409,44.2676,44.3118,205500.0
2010-10-04 09:30:00,50.07,50.49,49.97,50.02,247300.0,44.2499,44.6211,44.1615,44.2057,247300.0
2010-10-04 10:00:00,50.02,50.21,49.76,49.95,260100.0,44.2057,44.3736,43.9759,44.1438,260100.0
2010-10-04 10:30:00,49.93,50.03,49.86,49.86,205500.0,44.1262,44.2145,44.0643,44.0643,205500.0
2010-10-04 11:00:00,49.86,49.87,49.37,49.37,129800.0,44.0643,44.0731,43.6313,43.6313,129800.0
2010-10-04 11:30:00,49.38,49.55,49.3,49.3,128400.0,43.6401,43.7903,43.5694,43.5694,128400.0
2010-10-04 12:00:00,49.29,49.31,49.15,49.24,94600.0,43.5606,43.5782,43.4368,43.5164,94600.0
2010-10-04 12:30:00,49.24,49.33,49.07,49.14,110800.0,43.5164,43.5959,43.3661,43.428,110800.0
2010-10-04 13:00:00,49.14,49.22,49.09,49.15,69900.0,43.428,43.4987,43.3838,43.4368,69900.0
2010-10-04 13:30:00,49.14,49.16,49.06,49.12,41300.0,43.428,43.4457,43.3573,43.4103,41300.0
2010-10-04 14:00:00,49.13,49.19,49.08,49.14,88200.0,43.4192,43.4722,43.375,43.428,88200.0
2010-10-04 14:30:00,49.13,49.27,49.12,49.16,87000.0,43.4192,43.5429,43.4103,43.4457,87000.0
2010-10-04 15:00:00,49.15,49.38,49.15,49.32,88200.0,43.4368,43.6401,43.4368,43.5871,88200.0
2010-10-04 15:30:00,49.31,49.35,49.21,49.3,281000.0,43.5782,43.6136,43.4899,43.5694,281000.0
2010-10-05 09:30:00,49.79,50.37,49.75,50.2,233800.0,44.0024,44.515,43.9671,44.3648,233800.0
2010-10-05 10:00:00,50.2,50.38,49.97,50.25,210700.0,44.3648,44.5239,44.1615,44.409,210700.0
2010-10-05 10:30:00,50.26,50.38,50.2,50.24,77900.0,44.4178,44.5239,44.3648,44.4001,77900.0
2010-10-05 11:00:00,50.23,50.24,50.03,50.05,79100.0,44.3913,44.4001,44.2145,44.2322,79100.0
2010-10-05 11:30:00,50.05,50.29,50.05,50.22,79200.0,44.2322,44.4443,44.2322,44.3825,79200.0
2010-10-05 12:00:00,50.21,50.27,50.16,50.18,40000.0,44.3736,44.4266,44.3294,44.3471,40000.0
2010-10-05 12:30:00,50.18,50.26,50.18,50.21,92500.0,44.3471,44.4178,44.3471,44.3736,92500.0
2010-10-05 13:00:00,50.22,50.4,50.21,50.39,101800.0,44.3825,44.5415,44.3736,44.5327,101800.0
2010-10-05 13:30:00,50.39,50.47,50.33,50.45,77400.0,44.5327,44.6034,44.4797,44.5857,77400.0
2010-10-05 14:00:00,50.44,50.48,50.39,50.42,49500.0,44.5769,44.6122,44.5327,44.5592,49500.0
2010-10-05 14:30:00,50.42,50.48,50.34,50.43,97800.0,44.5592,44.6122,44.4885,44.568,97800.0
2010-10-05 15:00:00,50.42,50.5,50.4,50.47,101400.0,44.5592,44.6299,44.5415,44.6034,101400.0
2010-10-05 15:30:00,50.47,50.54,50.41,50.46,324300.0,44.6034,44.6653,44.5504,44.5946,324300.0
2010-10-06 09:30:00,50.36,50.65,50.11,50.3,210400.0,44.5062,44.7625,44.2852,44.4532,210400.0
2010-10-06 10:00:00,50.3,50.38,50.18,50.2,112500.0,44.4532,44.5239,44.3471,44.3648,112500.0
2010-10-06 10:30:00,50.18,50.25,49.94,49.95,140000.0,44.3471,44.409,44.135,44.1438,140000.0
2010-10-06 11:00:00,49.96,49.96,49.42,49.54,207400.0,44.1527,44.1527,43.6754,43.7815,207400.0
2010-10-06 11:30:00,49.55,49.76,49.51,49.52,162900.0,43.7903,43.9759,43.755,43.7638,162900.0
2010-10-06 12:00:00,49.53,49.57,49.32,49.56,133400.0,43.7727,43.808,43.5871,43.7992,133400.0
2010-10-06 12:30:00,49.57,49.73,49.44,49.47,76400.0,43.808,43.9494,43.6931,43.7196,76400.0
2010-10-06 13:00:00,49.46,49.46,49.26,49.3,53600.0,43.7108,43.7108,43.534,43.5694,53600.0
2010-10-06 13:30:00,49.31,49.5,49.3,49.43,43000.0,43.5782,43.7461,43.5694,43.6843,43000.0
2010-10-06 14:00:00,49.44,49.5,49.41,49.47,54200.0,43.6931,43.7461,43.6666,43.7196,54200.0
2010-10-06 14:30:00,49.47,49.5,49.35,49.38,44900.0,43.7196,43.7461,43.6136,43.6401,44900.0
2010-10-06 15:00:00,49.38,49.43,49.34,49.39,63700.0,43.6401,43.6843,43.6047,43.6489,63700.0
2010-10-06 15:30:00,49.39,49.58,49.35,49.58,225800.0,43.6489,43.8168,43.6136,43.8168,225800.0
2010-10-07 09:30:00,49.71,49.78,49.0,49.59,301900.0,43.9317,43.9936,43.3043,43.8257,301900.0
2010-10-07 10:00:00,49.57,50.26,49.56,50.26,177300.0,43.808,44.4178,43.7992,44.4178,177300.0
2010-10-07 10:30:00,50.25,50.41,50.12,50.32,197900.0,44.409,44.5504,44.2941,44.4708,197900.0
2010-10-07 11:00:00,50.3,50.35,50.15,50.21,135400.0,44.4532,44.4973,44.3206,44.3736,135400.0
2010-10-07 11:30:00,50.22,50.26,50.13,50.25,58800.0,44.3825,44.4178,44.3029,44.409,58800.0
2010-10-07 12:00:00,50.25,50.26,50.11,50.12,49600.0,44.409,44.4178,44.2852,44.2941,49600.0
2010-10-07 12:30:00,50.12,50.12,49.97,50.0,49700.0,44.2941,44.2941,44.1615,44.188,49700.0
2010-10-07 13:00:00,50.0,50.02,49.9,49.92,54500.0,44.188,44.2057,44.0996,44.1173,54500.0
2010-10-07 13:30:00,49.92,50.06,49.9,50.02,50400.0,44.1173,44.241,44.0996,44.2057,50400.0
2010-10-07 14:00:00,50.02,50.05,49.96,50.03,72900.0,44.2057,44.2322,44.1527,44.2145,72900.0
2010-10-07 14:30:00,50.04,50.09,49.97,50.05,83900.0,44.2234,44.2676,44.1615,44.2322,83900.0
2010-10-07 15:00:00,50.06,50.09,49.99,50.01,195000.0,44.241,44.2676,44.1792,44.1969,195000.0
2010-10-07 15:30:00,50.01,50.01,49.84,49.89,218100.0,44.1969,44.1969,44.0466,44.0908,218100.0
2010-10-08 09:30:00,50.23,50.93,50.17,50.85,405700.0,44.3913,45.0099,44.3383,44.9392,405700.0
2010-10-08 10:00:00,50.8,50.86,50.52,50.61,238200.0,44.895,44.9481,44.6476,44.7271,238200.0
2010-10-08 10:30:00,50.61,50.69,50.55,50.69,111900.0,44.7271,44.7978,44.6741,44.7978,111900.0
2010-10-08 11:00:00,50.68,50.77,50.63,50.77,115800.0,44.789,44.8685,44.7448,44.8685,115800.0
2010-10-08 11:30:00,50.77,50.83,50.67,50.73,70200.0,44.8685,44.9215,44.7801,44.8332,70200.0
2010-10-08 12:00:00,50.72,50.74,50.47,50.47,54400.0,44.8243,44.842,44.6034,44.6034,54400.0
2010-10-08 12:30:00,50.48,50.66,50.46,50.64,55700.0,44.6122,44.7713,44.5946,44.7536,55700.0
2010-10-08 13:00:00,50.65,50.7,50.61,50.67,59900.0,44.7625,44.8067,44.7271,44.7801,59900.0
2010-10-08 13:30:00,50.67,50.69,50.62,50.65,36400.0,44.7801,44.7978,44.736,44.7625,36400.0
2010-10-08 14:00:00,50.65,50.65,50.54,50.58,49200.0,44.7625,44.7625,44.6653,44.7006,49200.0
2010-10-08 14:30:00,50.58,50.7,50.57,50.63,50800.0,44.7006,44.8067,44.6918,44.7448,50800.0
2010-10-08 15:00:00,50.63,50.81,50.62,50.76,101800.0,44.7448,44.9039,44.736,44.8597,101800.0
2010-10-08 15:30:00,50.76,51.01,50.75,50.84,357300.0,44.8597,45.0806,44.8508,44.9304,357300.0
2010-10-11 09:30:00,51.12,51.37,50.85,51.18,106400.0,45.1778,45.3988,44.9392,45.2309,106400.0
2010-10-11 10:00:00,51.18,51.42,51.17,51.4,114700.0,45.2309,45.443,45.222,45.4253,114700.0
2010-10-11 10:30:00,51.4,51.62,51.32,51.61,107900.0,45.4253,45.6197,45.3546,45.6109,107900.0
2010-10-11 11:00:00,51.61,51.67,51.56,51.65,68900.0,45.6109,45.6639,45.5667,45.6462,68900.0
2010-10-11 11:30:00,51.66,51.72,51.64,51.65,80300.0,45.6551,45.7081,45.6374,45.6462,80300.0
2010-10-11 12:00:00,51.66,51.73,51.57,51.72,55300.0,45.6551,45.7169,45.5755,45.7081,55300.0
2010-10-11 12:30:00,51.72,51.74,51.55,51.58,51400.0,45.7081,45.7258,45.5579,45.5844,51400.0
2010-10-11 13:00:00,51.58,51.65,51.56,51.64,54100.0,45.5844,45.6462,45.5667,45.6374,54100.0
2010-10-11 13:30:00,51.64,51.69,51.59,51.61,50400.0,45.6374,45.6816,45.5932,45.6109,50400.0
2010-10-11 14:00:00,51.62,51.66,51.52,51.56,47700.0,45.6197,45.6551,45.5313,45.5667,47700.0
2010-10-11 14:30:00,51.56,51.57,51.49,51.51,61700.0,45.5667,45.5755,45.5048,45.5225,61700.0
2010-10-11 15:00:00,51.52,51.55,51.42,51.43,79700.0,45.5313,45.5579,45.443,45.4518,79700.0
2010-10-11 15:30:00,51.43,51.44,51.19,51.31,229200.0,45.4518,45.4606,45.2397,45.3458,229200.0
2010-10-12 09:30:00,51.29,51.64,50.9,51.15,207400.0,45.3281,45.6374,44.9834,45.2043,207400.0
2010-10-12 10:00:00,51.13,51.71,51.1,51.61,85100.0,45.1867,45.6993,45.1602,45.6109,85100.0
2010-10-12 10:30:00,51.62,51.82,51.6,51.81,90400.0,45.6197,45.7965,45.602,45.7876,90400.0
2010-10-12 11:00:00,51.79,51.81,51.72,51.75,68000.0,45.77,45.7876,45.7081,45.7346,68000.0
2010-10-12 11:30:00,51.75,51.8,51.59,51.61,107200.0,45.7346,45.7788,45.5932,45.6109,107200.0
2010-10-12 12:00:00,51.6,51.65,51.57,51.6,93000.0,45.602,45.6462,45.5755,45.602,93000.0
2010-10-12 12:30:00,51.6,51.66,51.59,51.64,50600.0,45.602,45.6551,45.5932,45.6374,50600.0
2010-10-12 13:00:00,51.64,51.71,51.64,51.66,46000.0,45.6374,45.6993,45.6374,45.6551,46000.0
2010-10-12 13:30:00,51.66,51.75,51.63,51.72,30600.0,45.6551,45.7346,45.6286,45.7081,30600.0
2010-10-12 14:00:00,51.75,51.88,51.6,51.83,101700.0,45.7346,45.8495,45.602,45.8053,101700.0
2010-10-12 14:30:00,51.84,51.93,51.73,51.91,97500.0,45.8141,45.8937,45.7169,45.876,97500.0
2010-10-12 15:00:00,51.92,52.22,51.83,52.22,202100.0,45.8848,46.15,45.8053,46.15,202100.0
2010-10-12 15:30:00,52.22,52.3,52.16,52.16,395600.0,46.15,46.2207,46.0969,46.0969,395600.0
2010-10-13 09:30:00,52.6,53.1,52.26,52.89,318900.0,46.4858,46.9277,46.1853,46.7421,318900.0
2010-10-13 10:00:00,52.88,53.2,52.88,53.19,178400.0,46.7333,47.0161,46.7333,47.0072,178400.0
2010-10-13 10:30:00,53.18,53.28,53.15,53.27,252800.0,46.9984,47.0868,46.9719,47.0779,252800.0
2010-10-13 11:00:00,53.27,53.35,53.23,53.29,177300.0,47.0779,47.1486,47.0426,47.0956,177300.0
2010-10-13 11:30:00,53.29,53.29,53.13,53.23,137100.0,47.0956,47.0956,46.9542,47.0426,137100.0
2010-10-13 12:00:00,53.23,53.3,53.19,53.29,102800.0,47.0426,47.1044,47.0072,47.0956,102800.0
2010-10-13 12:30:00,53.29,53.85,53.28,53.79,364700.0,47.0956,47.5905,47.0868,47.5375,364700.0
2010-10-13 13:00:00,53.79,53.88,53.64,53.88,153400.0,47.5375,47.617,47.4049,47.617,153400.0
2010-10-13 13:30:00,53.89,54.27,53.86,54.11,383700.0,47.6259,47.9617,47.5993,47.8203,383700.0
2010-10-13 14:00:00,54.1,54.24,53.97,53.99,200200.0,47.8114,47.9352,47.6966,47.7142,200200.0
2010-10-13 14:30:00,53.99,54.22,53.78,53.83,315300.0,47.7142,47.9175,47.5286,47.5728,315300.0
2010-10-13 15:00:00,53.82,53.93,53.7,53.72,305600.0,47.564,47.6612,47.4579,47.4756,305600.0
2010-10-13 15:30:00,53.7,53.88,53.7,53.79,498900.0,47.4579,47.617,47.4579,47.5375,498900.0
2010-10-14 09:30:00,53.63,55.31,53.48,54.92,808800.0,47.3961,48.8808,47.2635,48.5361,808800.0
2010-10-14 10:00:00,54.92,54.95,54.58,54.74,346300.0,48.5361,48.5626,48.2356,48.377,346300.0
2010-10-14 10:30:00,54.74,54.74,54.39,54.42,147400.0,48.377,48.377,48.0677,48.0942,147400.0
2010-10-14 11:00:00,54.43,54.43,54.11,54.35,176000.0,48.1031,48.1031,47.8203,48.0324,176000.0
2010-10-14 11:30:00,54.34,54.36,53.96,54.11,204600.0,48.0235,48.0412,47.6877,47.8203,204600.0
2010-10-14 12:00:00,54.12,54.23,54.09,54.18,118800.0,47.8291,47.9263,47.8026,47.8821,118800.0
2010-10-14 12:30:00,54.18,54.4,54.14,54.35,168200.0,47.8821,48.0766,47.8468,48.0324,168200.0
2010-10-14 13:00:00,54.35,54.37,54.22,54.33,117500.0,48.0324,48.0501,47.9175,48.0147,117500.0
2010-10-14 13:30:00,54.33,54.35,54.24,54.26,107200.0,48.0147,48.0324,47.9352,47.9528,107200.0
2010-10-14 14:00:00,54.26,54.29,54.22,54.23,129500.0,47.9528,47.9794,47.9175,47.9263,129500.0
2010-10-14 14:30:00,54.24,54.31,54.22,54.27,201500.0,47.9352,47.997,47.9175,47.9617,201500.0
2010-10-14 15:00:00,54.26,54.34,54.17,54.22,241400.0,47.9528,48.0235,47.8733,47.9175,241400.0
2010-10-14 15:30:00,54.23,54.36,54.16,54.28,485800.0,47.9263,48.0412,47.8645,47.9705,485800.0
2010-10-15 09:30:00,54.77,54.94,54.27,54.59,545800.0,48.4036,48.5538,47.9617,48.2445,545800.0
2010-10-15 10:00:00,54.59,54.66,53.83,53.84,277000.0,48.2445,48.3063,47.5728,47.5817,277000.0
2010-10-15 10:30:00,53.84,54.49,53.8,54.39,375000.0,47.5817,48.1561,47.5463,48.0677,375000.0
2010-10-15 11:00:00,54.4,54.93,54.4,54.87,157700.0,48.0766,48.545,48.0766,48.4919,157700.0
2010-10-15 11:30:00,54.85,55.18,54.81,54.87,151100.0,48.4743,48.7659,48.4389,48.4919,151100.0
2010-10-15 12:00:00,54.88,54.88,54.71,54.81,110900.0,48.5008,48.5008,48.3505,48.4389,110900.0
2010-10-15 12:30:00,54.81,54.9,54.76,54.82,88200.0,48.4389,48.5185,48.3947,48.4477,88200.0
2010-10-15 13:00:00,54.82,54.93,54.78,54.93,83300.0,48.4477,48.545,48.4124,48.545,83300.0
2010-10-15 13:30:00,54.93,54.94,54.73,54.76,106800.0,48.545,48.5538,48.3682,48.3947,106800.0
2010-10-15 14:00:00,54.75,54.85,54.67,54.73,156600.0,48.3859,48.4743,48.3152,48.3682,156600.0
2010-10-15 14:30:00,54.74,54.77,54.6,54.67,219200.0,48.377,48.4036,48.2533,48.3152,219200.0
2010-10-15 15:00:00,54.68,54.86,54.63,54.79,202600.0,48.324,48.4831,48.2798,48.4212,202600.0
2010-10-15 15:30:00,54.79,55.02,54.76,54.86,475800.0,48.4212,48.6245,48.3947,48.4831,475800.0
2010-10-18 09:30:00,54.96,55.13,54.55,55.12,146700.0,48.5715,48.7217,48.2091,48.7129,146700.0
2010-10-18 10:00:00,55.13,55.27,55.07,55.17,219600.0,48.7217,48.8454,48.6687,48.7571,219600.0
2010-10-18 10:30:00,55.16,55.22,55.03,55.09,229500.0,48.7482,48.8013,48.6333,48.6864,229500.0
2010-10-18 11:00:00,55.09,55.12,54.93,54.98,222500.0,48.6864,48.7129,48.545,48.5892,222500.0
2010-10-18 11:30:00,55.0,55.07,54.97,55.02,90500.0,48.6068,48.6687,48.5803,48.6245,90500.0
2010-10-18 12:00:00,55.03,55.16,55.02,55.16,69400.0,48.6333,48.7482,48.6245,48.7482,69400.0
2010-10-18 12:30:00,55.15,55.2,55.12,55.15,81800.0,48.7394,48.7836,48.7129,48.7394,81800.0
2010-10-18 13:00:00,55.15,55.2,55.13,55.18,56400.0,48.7394,48.7836,48.7217,48.7659,56400.0
2010-10-18 13:30:00,55.18,55.24,55.04,55.06,119000.0,48.7659,48.8189,48.6422,48.6599,119000.0
2010-10-18 14:00:00,55.07,55.23,55.06,55.2,69100.0,48.6687,48.8101,48.6599,48.7836,69100.0
2010-10-18 14:30:00,55.21,55.25,55.16,55.24,63300.0,48.7924,48.8278,48.7482,48.8189,63300.0
2010-10-18 15:00:00,55.23,55.45,55.22,55.44,151600.0,48.8101,49.0045,48.8013,48.9957,151600.0
2010-10-18 15:30:00,55.44,55.53,55.38,55.45,239300.0,48.9957,49.0752,48.9427,49.0045,239300.0
2010-10-19 09:30:00,54.57,54.87,54.35,54.42,267400.0,48.2268,48.4919,48.0324,48.0942,267400.0
2010-10-19 10:00:00,54.44,54.78,54.33,54.4,269900.0,48.1119,48.4124,48.0147,48.0766,269900.0
2010-10-19 10:30:00,54.4,54.5,54.09,54.17,226400.0,48.0766,48.1649,47.8026,47.8733,226400.0
2010-10-19 11:00:00,54.17,54.53,54.14,54.46,176600.0,47.8733,48.1915,47.8468,48.1296,176600.0
2010-10-19 11:30:00,54.48,54.98,54.48,54.93,193800.0,48.1473,48.5892,48.1473,48.545,193800.0
2010-10-19 12:00:00,54.93,54.96,54.65,54.67,121600.0,48.545,48.5715,48.2975,48.3152,121600.0
2010-10-19 12:30:00,54.68,54.7,54.5,54.61,101200.0,48.324,48.3417,48.1649,48.2622,101200.0
2010-10-19 13:00:00,54.63,54.69,54.5,54.5,159800.0,48.2798,48.3329,48.1649,48.1649,159800.0
2010-10-19 13:30:00,54.48,54.53,54.12,54.13,94000.0,48.1473,48.1915,47.8291,47.838,94000.0
2010-10-19 14:00:00,54.13,54.13,53.77,53.98,180800.0,47.838,47.838,47.5198,47.7054,180800.0
2010-10-19 14:30:00,53.95,54.19,53.95,54.17,101000.0,47.6789,47.891,47.6789,47.8733,101000.0
2010-10-19 15:00:00,54.16,54.21,53.96,53.99,171400.0,47.8645,47.9087,47.6877,47.7142,171400.0
2010-10-19 15:30:00,54.0,54.18,53.93,54.13,354300.0,47.7231,47.8821,47.6612,47.838,354300.0
2010-10-20 09:30:00,54.29,55.62,54.29,55.53,165900.0,47.9794,49.1548,47.9794,49.0752,165900.0
2010-10-20 10:00:00,55.53,55.56,55.04,55.35,163800.0,49.0752,49.1017,48.6422,48.9161,163800.0
2010-10-20 10:30:00,55.34,55.77,55.26,55.76,170400.0,48.9073,49.2873,48.8366,49.2785,170400.0
2010-10-20 11:00:00,55.76,56.14,55.63,56.12,161300.0,49.2785,49.6143,49.1636,49.5966,161300.0
2010-10-20 11:30:00,56.13,56.29,56.08,56.19,182400.0,49.6055,49.7469,49.5613,49.6585,182400.0
2010-10-20 12:00:00,56.19,56.43,56.13,56.17,101200.0,49.6585,49.8706,49.6055,49.6408,101200.0
2010-10-20 12:30:00,56.17,56.2,55.81,55.86,107300.0,49.6408,49.6673,49.3227,49.3669,107300.0
2010-10-20 13:00:00,55.85,56.04,55.83,55.95,48300.0,49.358,49.5259,49.3403,49.4464,48300.0
2010-10-20 13:30:00,55.94,56.0,55.89,55.89,46800.0,49.4376,49.4906,49.3934,49.3934,46800.0
2010-10-20 14:00:00,55.9,55.92,55.7,55.89,125300.0,49.4022,49.4199,49.2255,49.3934,125300.0
2010-10-20 14:30:00,55.89,55.93,55.59,55.76,150900.0,49.3934,49.4287,49.1282,49.2785,150900.0
2010-10-20 15:00:00,55.76,56.13,55.76,56.13,188000.0,49.2785,49.6055,49.2785,49.6055,188000.0
2010-10-20 15:30:00,56.12,56.14,55.87,55.95,325300.0,49.5966,49.6143,49.3757,49.4464,325300.0
2010-10-21 09:30:00,56.1,56.33,55.83,55.94,157000.0,49.579,49.7822,49.3403,49.4376,157000.0
2010-10-21 10:00:00,55.92,56.21,55.76,55.88,170700.0,49.4199,49.6762,49.2785,49.3845,170700.0
2010-10-21 10:30:00,55.88,55.97,55.63,55.8,106300.0,49.3845,49.4641,49.1636,49.3138,106300.0
2010-10-21 11:00:00,55.8,56.04,55.8,55.97,301700.0,49.3138,49.5259,49.3138,49.4641,301700.0
2010-10-21 11:30:00,55.97,56.0,55.81,55.99,131000.0,49.4641,49.4906,49.3227,49.4817,131000.0
2010-10-21 12:00:00,56.0,56.13,55.88,56.13,141000.0,49.4906,49.6055,49.3845,49.6055,141000.0
2010-10-21 12:30:00,56.13,56.16,55.88,55.9,59400.0,49.6055,49.632,49.3845,49.4022,59400.0
2010-10-21 13:00:00,55.91,56.15,55.9,56.05,61900.0,49.411,49.6232,49.4022,49.5348,61900.0
2010-10-21 13:30:00,56.04,56.17,55.55,55.58,141100.0,49.5259,49.6408,49.0929,49.1194,141100.0
2010-10-21 14:00:00,55.57,55.7,55.51,55.65,108900.0,49.1106,49.2255,49.0575,49.1813,108900.0
2010-10-21 14:30:00,55.65,55.82,55.6,55.75,114900.0,49.1813,49.3315,49.1371,49.2696,114900.0
2010-10-21 15:00:00,55.75,56.12,55.74,56.1,212000.0,49.2696,49.5966,49.2608,49.579,212000.0
2010-10-21 15:30:00,56.1,56.26,56.1,56.24,278900.0,49.579,49.7204,49.579,49.7027,278900.0
2010-10-22 09:30:00,56.28,56.49,55.97,56.0,89000.0,49.738,49.9236,49.4641,49.4906,89000.0
2010-10-22 10:00:00,55.99,56.74,55.9,56.72,81800.0,49.4817,50.1446,49.4022,50.1269,81800.0
2010-10-22 10:30:00,56.73,57.09,56.61,57.02,150200.0,50.1357,50.4539,50.0297,50.392,150200.0
2010-10-22 11:00:00,57.02,57.14,56.9,57.14,113900.0,50.392,50.4981,50.286,50.4981,113900.0
2010-10-22 11:30:00,57.11,57.14,56.85,56.85,136600.0,50.4716,50.4981,50.2418,50.2418,136600.0
2010-10-22 12:00:00,56.87,57.06,56.82,56.97,99900.0,50.2595,50.4274,50.2153,50.3478,99900.0
2010-10-22 12:30:00,56.97,57.02,56.95,57.0,68200.0,50.3478,50.392,50.3302,50.3743,68200.0
2010-10-22 13:00:00,56.99,57.03,56.94,56.98,66300.0,50.3655,50.4009,50.3213,50.3567,66300.0
2010-10-22 13:30:00,56.97,57.09,56.96,56.98,57900.0,50.3478,50.4539,50.339,50.3567,57900.0
2010-10-22 14:00:00,56.98,57.04,56.88,56.88,78000.0,50.3567,50.4097,50.2683,50.2683,78000.0
2010-10-22 14:30:00,56.89,57.0,56.85,56.97,105700.0,50.2771,50.3743,50.2418,50.3478,105700.0
2010-10-22 15:00:00,56.96,57.07,56.93,57.05,155900.0,50.339,50.4362,50.3125,50.4185,155900.0
2010-10-22 15:30:00,57.04,57.05,56.87,56.99,287300.0,50.4097,50.4185,50.2595,50.3655,287300.0
2010-10-25 09:30:00,57.21,57.83,57.15,57.79,144100.0,50.5599,51.1079,50.5069,51.0725,144100.0
2010-10-25 10:00:00,57.8,58.09,57.78,57.83,172800.0,51.0814,51.3376,51.0637,51.1079,172800.0
2010-10-25 10:30:00,57.84,57.93,57.63,57.65,111900.0,51.1167,51.1962,50.9311,50.9488,111900.0
2010-10-25 11:00:00,57.64,57.68,57.54,57.66,49600.0,50.94,50.9753,50.8516,50.9576,49600.0
2010-10-25 11:30:00,57.67,57.77,57.62,57.71,51800.0,50.9665,51.0548,50.9223,51.0018,51800.0
2010-10-25 12:00:00,57.72,57.82,57.56,57.71,74600.0,51.0107,51.099,50.8693,51.0018,74600.0
2010-10-25 12:30:00,57.72,57.73,57.59,57.6,49800.0,51.0107,51.0195,50.8958,50.9046,49800.0
2010-10-25 13:00:00,57.58,57.67,57.55,57.64,40100.0,50.8869,50.9665,50.8604,50.94,40100.0
2010-10-25 13:30:00,57.65,57.67,57.55,57.62,53600.0,50.9488,50.9665,50.8604,50.9223,53600.0
2010-10-25 14:00:00,57.62,57.67,57.59,57.64,49700.0,50.9223,50.9665,50.8958,50.94,49700.0
2010-10-25 14:30:00,57.63,57.69,57.5,57.51,68700.0,50.9311,50.9841,50.8162,50.8251,68700.0
2010-10-25 15:00:00,57.51,57.81,57.5,57.8,120600.0,50.8251,51.0902,50.8162,51.0814,120600.0
2010-10-25 15:30:00,57.8,57.84,57.4,57.47,266100.0,51.0814,51.1167,50.7279,50.7897,266100.0
2010-10-26 09:30:00,57.13,57.53,56.88,56.94,164400.0,50.4892,50.8427,50.2683,50.3213,164400.0
2010-10-26 10:00:00,56.96,57.23,56.84,57.19,115500.0,50.339,50.5776,50.2329,50.5423,115500.0
2010-10-26 10:30:00,57.19,57.24,57.02,57.09,128400.0,50.5423,50.5864,50.392,50.4539,128400.0
2010-10-26 11:00:00,57.11,57.45,57.0,57.45,134800.0,50.4716,50.772,50.3743,50.772,134800.0
2010-10-26 11:30:00,57.45,57.46,57.18,57.23,73800.0,50.772,50.7809,50.5334,50.5776,73800.0
2010-10-26 12:00:00,57.23,57.29,57.1,57.17,55200.0,50.5776,50.6306,50.4627,50.5246,55200.0
2010-10-26 12:30:00,57.17,57.3,57.15,57.29,59800.0,50.5246,50.6395,50.5069,50.6306,59800.0
2010-10-26 13:00:00,57.3,57.38,57.21,57.23,56100.0,50.6395,50.7102,50.5599,50.5776,56100.0
2010-10-26 13:30:00,57.22,57.27,56.97,56.97,48500.0,50.5688,50.613,50.3478,50.3478,48500.0
2010-10-26 14:00:00,56.97,57.02,56.84,56.95,90100.0,50.3478,50.392,50.2329,50.3302,90100.0
2010-10-26 14:30:00,56.96,57.12,56.88,57.05,87100.0,50.339,50.4804,50.2683,50.4185,87100.0
2010-10-26 15:00:00,57.06,57.19,57.02,57.13,93500.0,50.4274,50.5423,50.392,50.4892,93500.0
2010-10-26 15:30:00,57.13,57.23,57.09,57.22,195500.0,50.4892,50.5776,50.4539,50.5688,195500.0
2010-10-27 09:30:00,56.66,57.25,56.62,57.24,101100.0,50.0739,50.5953,50.0385,50.5864,101100.0
2010-10-27 10:00:00,57.24,57.38,56.5,56.51,76900.0,50.5864,50.7102,49.9325,49.9413,76900.0
2010-10-27 10:30:00,56.51,56.82,56.35,56.37,106500.0,49.9413,50.2153,49.7999,49.8176,106500.0
2010-10-27 11:00:00,56.37,56.41,56.12,56.18,98600.0,49.8176,49.8529,49.5966,49.6497,98600.0
2010-10-27 11:30:00,56.16,56.45,56.02,56.43,70700.0,49.632,49.8883,49.5083,49.8706,70700.0
2010-10-27 12:00:00,56.44,56.67,56.43,56.49,98800.0,49.8794,50.0827,49.8706,49.9236,98800.0
2010-10-27 12:30:00,56.5,56.58,56.43,56.49,38300.0,49.9325,50.0032,49.8706,49.9236,38300.0
2010-10-27 13:00:00,56.5,56.57,56.46,56.54,74300.0,49.9325,49.9943,49.8971,49.9678,74300.0
2010-10-27 13:30:00,56.54,56.63,56.5,56.61,122900.0,49.9678,50.0474,49.9325,50.0297,122900.0
2010-10-27 14:00:00,56.62,56.82,56.61,56.72,103700.0,50.0385,50.2153,50.0297,50.1269,103700.0
2010-10-27 14:30:00,56.72,56.96,56.7,56.88,105800.0,50.1269,50.339,50.1092,50.2683,105800.0
2010-10-27 15:00:00,56.86,57.14,56.86,57.09,189100.0,50.2506,50.4981,50.2506,50.4539,189100.0
2010-10-27 15:30:00,57.09,57.47,57.08,57.39,350200.0,50.4539,50.7897,50.445,50.719,350200.0
2010-10-28 09:30:00,57.61,57.92,57.45,57.9,163400.0,50.9134,51.1874,50.772,51.1697,163400.0
2010-10-28 10:00:00,57.9,58.04,57.36,57.42,147500.0,51.1697,51.2935,50.6925,50.7455,147500.0
2010-10-28 10:30:00,57.4,57.59,57.38,57.53,113800.0,50.7279,50.8958,50.7102,50.8427,113800.0
2010-10-28 11:00:00,57.52,57.58,57.42,57.49,101000.0,50.8339,50.8869,50.7455,50.8074,101000.0
2010-10-28 11:30:00,57.49,57.49,57.34,57.36,67500.0,50.8074,50.8074,50.6748,50.6925,67500.0
2010-10-28 12:00:00,57.36,57.42,57.17,57.18,206600.0,50.6925,50.7455,50.5246,50.5334,206600.0
2010-10-28 12:30:00,57.18,57.4,57.1,57.35,72500.0,50.5334,50.7279,50.4627,50.6837,72500.0
2010-10-28 13:00:00,57.36,57.76,57.33,57.57,52200.0,50.6925,51.046,50.666,50.8781,52200.0
2010-10-28 13:30:00,57.56,57.79,57.48,57.76,62900.0,50.8693,51.0725,50.7986,51.046,62900.0
2010-10-28 14:00:00,57.75,57.81,57.66,57.72,65400.0,51.0372,51.0902,50.9576,51.0107,65400.0
2010-10-28 14:30:00,57.72,57.87,57.66,57.83,81300.0,51.0107,51.1432,50.9576,51.1079,81300.0
2010-10-28 15:00:00,57.84,57.86,57.67,57.72,85100.0,51.1167,51.1344,50.9665,51.0107,85100.0
2010-10-28 15:30:00,57.72,57.96,57.72,57.87,180700.0,51.0107,51.2228,51.0107,51.1432,180700.0
2010-10-29 09:30:00,57.81,58.24,57.56,57.95,176700.0,51.0902,51.4702,50.8693,51.2139,176700.0
2010-10-29 10:00:00,57.9,58.09,57.81,58.04,328500.0,51.1697,51.3376,51.0902,51.2935,328500.0
2010-10-29 10:30:00,58.03,58.07,57.87,57.92,157800.0,51.2846,51.32,51.1432,51.1874,157800.0
2010-10-29 11:00:00,57.92,58.01,57.78,57.95,186300.0,51.1874,51.2669,51.0637,51.2139,186300.0
2010-10-29 11:30:00,57.93,57.94,57.67,57.76,105900.0,51.1962,51.2051,50.9665,51.046,105900.0
2010-10-29 12:00:00,57.76,58.03,57.74,58.03,153800.0,51.046,51.2846,51.0283,51.2846,153800.0
2010-10-29 12:30:00,58.03,58.21,57.99,58.17,68700.0,51.2846,51.4437,51.2493,51.4083,68700.0
2010-10-29 13:00:00,58.18,58.24,57.98,58.0,82800.0,51.4172,51.4702,51.2404,51.2581,82800.0
2010-10-29 13:30:00,58.01,58.03,57.86,57.97,75100.0,51.2669,51.2846,51.1344,51.2316,75100.0
2010-10-29 14:00:00,57.97,58.05,57.95,58.01,94600.0,51.2316,51.3023,51.2139,51.2669,94600.0
2010-10-29 14:30:00,58.01,58.11,57.99,58.08,103100.0,51.2669,51.3553,51.2493,51.3288,103100.0
2010-10-29 15:00:00,58.08,58.28,58.07,58.26,218400.0,51.3288,51.5056,51.32,51.4879,218400.0
2010-10-29 15:30:00,58.27,58.4,58.24,58.24,435800.0,51.4967,51.6116,51.4702,51.4702,435800.0
2010-11-01 09:30:00,59.25,59.8,57.81,58.67,735700.0,52.3628,52.8489,51.0902,51.8502,735700.0
2010-11-01 10:00:00,58.68,59.2,58.51,58.78,283500.0,51.8591,52.3186,51.7088,51.9474,283500.0
2010-11-01 10:30:00,58.75,59.08,58.61,58.69,170800.0,51.9209,52.2126,51.7972,51.8679,170800.0
2010-11-01 11:00:00,58.72,58.94,58.55,58.91,154100.0,51.8944,52.0888,51.7442,52.0623,154100.0
2010-11-01 11:30:00,58.9,58.9,58.6,58.62,118600.0,52.0535,52.0535,51.7884,51.806,118600.0
2010-11-01 12:00:00,58.63,58.71,58.31,58.53,154100.0,51.8149,51.8856,51.5321,51.7265,154100.0
2010-11-01 12:30:00,58.52,58.52,58.22,58.33,97800.0,51.7177,51.7177,51.4525,51.5497,97800.0
2010-11-01 13:00:00,58.32,58.5,58.26,58.44,106000.0,51.5409,51.7,51.4879,51.647,106000.0
2010-11-01 13:30:00,58.47,58.7,58.46,58.51,90400.0,51.6735,51.8767,51.6646,51.7088,90400.0
2010-11-01 14:00:00,58.5,58.78,58.5,58.73,123000.0,51.7,51.9474,51.7,51.9033,123000.0
2010-11-01 14:30:00,58.73,58.8,58.37,58.44,107100.0,51.9033,51.9651,51.5851,51.647,107100.0
2010-11-01 15:00:00,58.44,58.54,58.27,58.49,240500.0,51.647,51.7353,51.4967,51.6912,240500.0
2010-11-01 15:30:00,58.5,58.8,58.49,58.69,382900.0,51.7,51.9651,51.6912,51.8679,382900.0
2010-11-02 09:30:00,59.25,60.57,59.21,60.53,322100.0,52.3628,53.5294,52.3275,53.494,322100.0
2010-11-02 10:00:00,60.51,61.09,60.21,60.98,440800.0,53.4763,53.9889,53.2112,53.8917,440800.0
2010-11-02 10:30:00,60.96,61.27,60.78,60.81,271100.0,53.874,54.148,53.715,53.7415,271100.0
2010-11-02 11:00:00,60.84,61.23,60.79,61.16,268300.0,53.768,54.1127,53.7238,54.0508,268300.0
2010-11-02 11:30:00,61.12,61.33,60.78,60.79,216700.0,54.0154,54.201,53.715,53.7238,216700.0
2010-11-02 12:00:00,60.79,61.01,60.67,60.7,257600.0,53.7238,53.9182,53.6177,53.6443,257600.0
2010-11-02 12:30:00,60.71,60.71,60.27,60.37,175500.0,53.6531,53.6531,53.2642,53.3526,175500.0
2010-11-02 13:00:00,60.38,60.8,60.27,60.39,127000.0,53.3615,53.7326,53.2642,53.3703,127000.0
2010-11-02 13:30:00,60.38,60.56,60.36,60.39,93800.0,53.3615,53.5205,53.3438,53.3703,93800.0
2010-11-02 14:00:00,60.38,60.73,60.29,60.4,127500.0,53.3615,53.6708,53.2819,53.3791,127500.0
2010-11-02 14:30:00,60.43,60.85,60.39,60.42,152900.0,53.4056,53.7768,53.3703,53.3968,152900.0
2010-11-02 15:00:00,60.42,60.66,60.41,60.51,163600.0,53.3968,53.6089,53.388,53.4763,163600.0
2010-11-02 15:30:00,60.52,60.73,60.46,60.63,284700.0,53.4852,53.6708,53.4322,53.5824,284700.0
2010-11-03 09:30:00,60.83,61.25,60.03,60.12,399000.0,53.7592,54.1303,53.0521,53.1317,399000.0
2010-11-03 10:00:00,60.13,60.62,60.1,60.27,165700.0,53.1405,53.5736,53.114,53.2642,165700.0
2010-11-03 10:30:00,60.27,60.38,59.48,59.61,209800.0,53.2642,53.3615,52.5661,52.681,209800.0
2010-11-03 11:00:00,59.63,59.75,59.31,59.51,144400.0,52.6986,52.8047,52.4158,52.5926,144400.0
2010-11-03 11:30:00,59.5,59.66,59.38,59.45,92300.0,52.5837,52.7252,52.4777,52.5396,92300.0
2010-11-03 12:00:00,59.46,59.57,59.2,59.23,101700.0,52.5484,52.6456,52.3186,52.3451,101700.0
2010-11-03 12:30:00,59.23,59.65,59.08,59.39,158900.0,52.3451,52.7163,52.2126,52.4865,158900.0
2010-11-03 13:00:00,59.39,59.68,59.21,59.22,118900.0,52.4865,52.7428,52.3275,52.3363,118900.0
2010-11-03 13:30:00,59.23,59.45,59.2,59.38,75100.0,52.3451,52.5396,52.3186,52.4777,75100.0
2010-11-03 14:00:00,59.39,59.84,59.02,59.05,216200.0,52.4865,52.8842,52.1595,52.1861,216200.0
2010-11-03 14:30:00,59.13,59.72,58.97,59.63,246300.0,52.2568,52.7782,52.1154,52.6986,246300.0
2010-11-03 15:00:00,59.63,59.76,59.46,59.46,278700.0,52.6986,52.8135,52.5484,52.5484,278700.0
2010-11-03 15:30:00,59.46,59.56,59.25,59.54,251100.0,52.5484,52.6368,52.3628,52.6191,251100.0
2010-11-04 09:30:00,60.33,60.35,59.23,59.51,271200.0,53.3173,53.3349,52.3451,52.5926,271200.0
2010-11-04 10:00:00,59.52,59.62,59.23,59.33,203700.0,52.6014,52.6898,52.3451,52.4335,203700.0
2010-11-04 10:30:00,59.33,59.38,59.0,59.06,262200.0,52.4335,52.4777,52.1419,52.1949,262200.0
2010-11-04 11:00:00,59.05,59.29,59.05,59.19,146500.0,52.1861,52.3982,52.1861,52.3098,146500.0
2010-11-04 11:30:00,59.19,59.26,58.97,59.03,182000.0,52.3098,52.3716,52.1154,52.1684,182000.0
2010-11-04 12:00:00,59.03,59.25,59.03,59.08,136100.0,52.1684,52.3628,52.1684,52.2126,136100.0
2010-11-04 12:30:00,59.09,59.16,58.88,58.93,127500.0,52.2214,52.2833,52.0358,52.08,127500.0
2010-11-04 13:00:00,58.93,59.11,58.85,59.07,100300.0,52.08,52.2391,52.0093,52.2037,100300.0
2010-11-04 13:30:00,59.08,59.13,59.01,59.07,78100.0,52.2126,52.2568,52.1507,52.2037,78100.0
2010-11-04 14:00:00,59.08,59.23,59.03,59.15,83700.0,52.2126,52.3451,52.1684,52.2744,83700.0
2010-11-04 14:30:00,59.15,59.25,59.03,59.03,79600.0,52.2744,52.3628,52.1684,52.1684,79600.0
2010-11-04 15:00:00,59.04,59.21,58.99,59.21,197000.0,52.1772,52.3275,52.133,52.3275,197000.0
2010-11-04 15:30:00,59.2,59.37,59.15,59.3,389600.0,52.3186,52.4689,52.2744,52.407,389600.0
2010-11-05 09:30:00,59.51,59.96,59.48,59.76,279500.0,52.5926,52.9903,52.5661,52.8135,279500.0
2010-11-05 10:00:00,59.76,60.06,59.65,59.83,110500.0,52.8135,53.0787,52.7163,52.8754,110500.0
2010-11-05 10:30:00,59.85,59.92,59.67,59.83,57800.0,52.8931,52.9549,52.734,52.8754,57800.0
2010-11-05 11:00:00,59.83,59.94,59.73,59.84,46300.0,52.8754,52.9726,52.787,52.8842,46300.0
2010-11-05 11:30:00,59.84,59.85,59.57,59.6,45400.0,52.8842,52.8931,52.6456,52.6721,45400.0
2010-11-05 12:00:00,59.59,59.59,59.35,59.37,71000.0,52.6633,52.6633,52.4512,52.4689,71000.0
2010-11-05 12:30:00,59.36,59.65,59.33,59.6,104800.0,52.46,52.7163,52.4335,52.6721,104800.0
2010-11-05 13:00:00,59.6,59.68,59.59,59.62,60700.0,52.6721,52.7428,52.6633,52.6898,60700.0
2010-11-05 13:30:00,59.63,59.68,59.58,59.65,54900.0,52.6986,52.7428,52.6544,52.7163,54900.0
2010-11-05 14:00:00,59.65,59.66,59.45,59.48,83300.0,52.7163,52.7252,52.5396,52.5661,83300.0
2010-11-05 14:30:00,59.48,59.55,59.45,59.49,80300.0,52.5661,52.6279,52.5396,52.5749,80300.0
2010-11-05 15:00:00,59.5,59.54,59.38,59.43,119200.0,52.5837,52.6191,52.4777,52.5219,119200.0
2010-11-05 15:30:00,59.44,59.6,59.44,59.58,269800.0,52.5307,52.6721,52.5307,52.6544,269800.0
2010-11-08 09:30:00,59.22,59.89,59.2,59.55,123700.0,52.3363,52.9284,52.3186,52.6279,123700.0
2010-11-08 10:00:00,59.55,59.61,59.39,59.6,105800.0,52.6279,52.681,52.4865,52.6721,105800.0
2010-11-08 10:30:00,59.57,59.62,59.31,59.43,76500.0,52.6456,52.6898,52.4158,52.5219,76500.0
2010-11-08 11:00:00,59.43,59.63,59.31,59.61,77500.0,52.5219,52.6986,52.4158,52.681,77500.0
2010-11-08 11:30:00,59.61,59.93,59.59,59.85,43800.0,52.681,52.9638,52.6633,52.8931,43800.0
2010-11-08 12:00:00,59.86,59.94,59.71,59.71,46300.0,52.9019,52.9726,52.7693,52.7693,46300.0
2010-11-08 12:30:00,59.72,59.73,59.58,59.64,47500.0,52.7782,52.787,52.6544,52.7075,47500.0
2010-11-08 13:00:00,59.63,59.69,59.6,59.66,40700.0,52.6986,52.7517,52.6721,52.7252,40700.0
2010-11-08 13:30:00,59.66,59.72,59.53,59.69,24900.0,52.7252,52.7782,52.6103,52.7517,24900.0
2010-11-08 14:00:00,59.7,59.74,59.63,59.69,33700.0,52.7605,52.7959,52.6986,52.7517,33700.0
2010-11-08 14:30:00,59.67,59.67,59.51,59.53,32600.0,52.734,52.734,52.5926,52.6103,32600.0
2010-11-08 15:00:00,59.54,59.6,59.42,59.57,54300.0,52.6191,52.6721,52.513,52.6456,54300.0
2010-11-08 15:30:00,59.58,59.63,59.51,59.6,150000.0,52.6544,52.6986,52.5926,52.6721,150000.0
2010-11-09 09:30:00,59.54,59.7,59.3,59.48,74400.0,52.6191,52.7605,52.407,52.5661,74400.0
2010-11-09 10:00:00,59.47,59.71,59.41,59.7,119400.0,52.5572,52.7693,52.5042,52.7605,119400.0
2010-11-09 10:30:00,59.7,59.73,59.51,59.62,43200.0,52.7605,52.787,52.5926,52.6898,43200.0
2010-11-09 11:00:00,59.62,59.78,59.58,59.68,55900.0,52.6898,52.8312,52.6544,52.7428,55900.0
2010-11-09 11:30:00,59.67,59.73,59.54,59.54,48000.0,52.734,52.787,52.6191,52.6191,48000.0
2010-11-09 12:00:00,59.53,59.65,59.45,59.57,42500.0,52.6103,52.7163,52.5396,52.6456,42500.0
2010-11-09 12:30:00,59.58,59.62,59.39,59.43,20900.0,52.6544,52.6898,52.4865,52.5219,20900.0
2010-11-09 13:00:00,59.42,59.56,59.3,59.34,30000.0,52.513,52.6368,52.407,52.4423,30000.0
2010-11-09 13:30:00,59.35,59.41,59.14,59.22,47800.0,52.4512,52.5042,52.2656,52.3363,47800.0
2010-11-09 14:00:00,59.22,59.45,59.18,59.36,28500.0,52.3363,52.5396,52.3009,52.46,28500.0
2010-11-09 14:30:00,59.37,59.52,59.37,59.42,41400.0,52.4689,52.6014,52.4689,52.513,41400.0
2010-11-09 15:00:00,59.42,59.42,59.19,59.2,92300.0,52.513,52.513,52.3098,52.3186,92300.0
2010-11-09 15:30:00,59.21,59.26,58.91,59.15,162000.0,52.3275,52.3716,52.0623,52.2744,162000.0
2010-11-10 09:30:00,59.04,59.05,58.36,58.56,158000.0,52.1772,52.1861,51.5763,51.753,158000.0
2010-11-10 10:00:00,58.56,58.63,58.23,58.3,91200.0,51.753,51.8149,51.4614,51.5232,91200.0
2010-11-10 10:30:00,58.32,58.52,58.28,58.43,63300.0,51.5409,51.7177,51.5056,51.6381,63300.0
2010-11-10 11:00:00,58.42,58.46,58.2,58.46,56400.0,51.6293,51.6646,51.4349,51.6646,56400.0
2010-11-10 11:30:00,58.47,59.05,58.46,59.03,82500.0,51.6735,52.1861,51.6646,52.1684,82500.0
2010-11-10 12:00:00,59.03,59.26,58.78,58.79,137400.0,52.1684,52.3716,51.9474,51.9563,137400.0
2010-11-10 12:30:00,58.8,58.92,58.76,58.83,135000.0,51.9651,52.0712,51.9298,51.9916,135000.0
2010-11-10 13:00:00,58.83,59.22,58.7,59.1,76900.0,51.9916,52.3363,51.8767,52.2302,76900.0
2010-11-10 13:30:00,59.11,59.2,58.98,59.04,68100.0,52.2391,52.3186,52.1242,52.1772,68100.0
2010-11-10 14:00:00,59.05,59.33,58.99,59.21,104200.0,52.1861,52.4335,52.133,52.3275,104200.0
2010-11-10 14:30:00,59.22,59.43,59.09,59.4,113900.0,52.3363,52.5219,52.2214,52.4954,113900.0
2010-11-10 15:00:00,59.4,59.6,59.38,59.54,111500.0,52.4954,52.6721,52.4777,52.6191,111500.0
2010-11-10 15:30:00,59.54,59.62,59.5,59.57,152700.0,52.6191,52.6898,52.5837,52.6456,152700.0
2010-11-11 09:30:00,59.36,60.0,59.24,59.98,158400.0,52.46,53.0256,52.354,53.008,158400.0
2010-11-11 10:00:00,59.98,60.18,59.7,60.02,110700.0,53.008,53.1847,52.7605,53.0433,110700.0
2010-11-11 10:30:00,60.03,60.07,59.76,59.92,63500.0,53.0521,53.0875,52.8135,52.9549,63500.0
2010-11-11 11:00:00,59.91,59.92,59.38,59.44,84300.0,52.9461,52.9549,52.4777,52.5307,84300.0
2010-11-11 11:30:00,59.44,59.84,59.44,59.75,43500.0,52.5307,52.8842,52.5307,52.8047,43500.0
2010-11-11 12:00:00,59.74,59.93,59.74,59.81,35600.0,52.7959,52.9638,52.7959,52.8577,35600.0
2010-11-11 12:30:00,59.83,59.94,59.81,59.88,47300.0,52.8754,52.9726,52.8577,52.9196,47300.0
2010-11-11 13:00:00,59.89,60.06,59.83,59.93,38800.0,52.9284,53.0787,52.8754,52.9638,38800.0
2010-11-11 13:30:00,59.94,60.13,59.94,60.03,48700.0,52.9726,53.1405,52.9726,53.0521,48700.0
2010-11-11 14:00:00,59.99,60.0,59.85,59.9,46800.0,53.0168,53.0256,52.8931,52.9373,46800.0
2010-11-11 14:30:00,59.9,59.97,59.77,59.81,59200.0,52.9373,52.9991,52.8224,52.8577,59200.0
2010-11-11 15:00:00,59.82,59.94,59.75,59.94,61100.0,52.8666,52.9726,52.8047,52.9726,61100.0
2010-11-11 15:30:00,59.93,59.97,59.82,59.96,214300.0,52.9638,52.9991,52.8666,52.9903,214300.0
2010-11-12 09:30:00,60.31,60.31,59.63,59.95,115800.0,53.2996,53.2996,52.6986,52.9814,115800.0
2010-11-12 10:00:00,59.95,60.07,59.48,59.56,78600.0,52.9814,53.0875,52.5661,52.6368,78600.0
2010-11-12 10:30:00,59.57,59.79,59.4,59.44,103600.0,52.6456,52.84,52.4954,52.5307,103600.0
2010-11-12 11:00:00,59.46,59.63,59.24,59.63,39100.0,52.5484,52.6986,52.354,52.6986,39100.0
2010-11-12 11:30:00,59.61,59.67,59.55,59.65,62000.0,52.681,52.734,52.6279,52.7163,62000.0
2010-11-12 12:00:00,59.65,59.65,59.2,59.23,42300.0,52.7163,52.7163,52.3186,52.3451,42300.0
2010-11-12 12:30:00,59.24,59.45,59.17,59.17,55400.0,52.354,52.5396,52.2921,52.2921,55400.0
2010-11-12 13:00:00,59.19,59.31,59.16,59.29,36800.0,52.3098,52.4158,52.2833,52.3982,36800.0
2010-11-12 13:30:00,59.34,59.4,59.19,59.21,21900.0,52.4423,52.4954,52.3098,52.3275,21900.0
2010-11-12 14:00:00,59.21,59.49,59.18,59.39,46800.0,52.3275,52.5749,52.3009,52.4865,46800.0
2010-11-12 14:30:00,59.39,59.48,59.29,59.4,52300.0,52.4865,52.5661,52.3982,52.4954,52300.0
2010-11-12 15:00:00,59.4,59.62,59.31,59.38,105100.0,52.4954,52.6898,52.4158,52.4777,105100.0
2010-11-12 15:30:00,59.39,59.45,59.12,59.21,385400.0,52.4865,52.5396,52.2479,52.3275,385400.0
2010-11-15 09:30:00,59.48,59.62,58.94,59.13,176100.0,52.5661,52.6898,52.0888,52.2568,176100.0
2010-11-15 10:00:00,59.14,59.15,58.68,58.69,117400.0,52.2656,52.2744,51.8591,51.8679,117400.0
2010-11-15 10:30:00,58.69,58.72,58.19,58.53,150900.0,51.8679,51.8944,51.426,51.7265,150900.0
2010-11-15 11:00:00,58.55,58.76,58.44,58.74,70400.0,51.7442,51.9298,51.647,51.9121,70400.0
2010-11-15 11:30:00,58.74,59.17,58.71,59.1,56900.0,51.9121,52.2921,51.8856,52.2302,56900.0
2010-11-15 12:00:00,59.11,59.18,59.03,59.08,56100.0,52.2391,52.3009,52.1684,52.2126,56100.0
2010-11-15 12:30:00,59.06,59.16,59.02,59.1,46700.0,52.1949,52.2833,52.1595,52.2302,46700.0
2010-11-15 13:00:00,59.1,59.1,58.92,59.03,49700.0,52.2302,52.2302,52.0712,52.1684,49700.0
2010-11-15 13:30:00,59.02,59.09,58.98,58.99,42000.0,52.1595,52.2214,52.1242,52.133,42000.0
2010-11-15 14:00:00,58.98,59.04,58.78,58.8,72800.0,52.1242,52.1772,51.9474,51.9651,72800.0
2010-11-15 14:30:00,58.79,59.04,58.76,58.92,62300.0,51.9563,52.1772,51.9298,52.0712,62300.0
2010-11-15 15:00:00,58.92,59.0,58.66,58.72,112100.0,52.0712,52.1419,51.8414,51.8944,112100.0
2010-11-15 15:30:00,58.73,58.73,58.54,58.56,263800.0,51.9033,51.9033,51.7353,51.753,263800.0
2010-11-16 09:30:00,58.26,58.34,57.33,57.96,134100.0,51.4879,51.5586,50.666,51.2228,134100.0
2010-11-16 10:00:00,57.98,58.39,57.98,58.13,77900.0,51.2404,51.6028,51.2404,51.373,77900.0
2010-11-16 10:30:00,58.12,58.12,57.73,57.93,87000.0,51.3642,51.3642,51.0195,51.1962,87000.0
2010-11-16 11:00:00,57.93,57.98,57.53,57.69,80200.0,51.1962,51.2404,50.8427,50.9841,80200.0
2010-11-16 11:30:00,57.71,57.78,57.39,57.6,62600.0,51.0018,51.0637,50.719,50.9046,62600.0
2010-11-16 12:00:00,57.6,57.71,57.42,57.52,44100.0,50.9046,51.0018,50.7455,50.8339,44100.0
2010-11-16 12:30:00,57.52,57.6,57.37,57.59,49900.0,50.8339,50.9046,50.7013,50.8958,49900.0
2010-11-16 13:00:00,57.6,57.71,57.5,57.69,31800.0,50.9046,51.0018,50.8162,50.9841,31800.0
2010-11-16 13:30:00,57.68,57.81,57.57,57.73,60200.0,50.9753,51.0902,50.8781,51.0195,60200.0
2010-11-16 14:00:00,57.73,57.78,57.56,57.62,76300.0,51.0195,51.0637,50.8693,50.9223,76300.0
2010-11-16 14:30:00,57.62,57.63,57.29,57.53,79800.0,50.9223,50.9311,50.6306,50.8427,79800.0
2010-11-16 15:00:00,57.53,57.63,57.26,57.36,97600.0,50.8427,50.9311,50.6041,50.6925,97600.0
2010-11-16 15:30:00,57.37,57.62,57.29,57.52,254400.0,50.7013,50.9223,50.6306,50.8339,254400.0
2010-11-17 09:30:00,57.51,57.73,56.97,57.59,97300.0,50.8251,51.0195,50.3478,50.8958,97300.0
2010-11-17 10:00:00,57.61,58.15,57.6,58.06,78200.0,50.9134,51.3907,50.9046,51.3111,78200.0
2010-11-17 10:30:00,58.09,58.18,57.87,57.98,63300.0,51.3376,51.4172,51.1432,51.2404,63300.0
2010-11-17 11:00:00,57.96,58.24,57.93,58.15,55400.0,51.2228,51.4702,51.1962,51.3907,55400.0
2010-11-17 11:30:00,58.13,58.18,57.92,58.07,42500.0,51.373,51.4172,51.1874,51.32,42500.0
2010-11-17 12:00:00,58.05,58.09,58.0,58.05,45400.0,51.3023,51.3376,51.2581,51.3023,45400.0
2010-11-17 12:30:00,58.04,58.19,58.02,58.04,36800.0,51.2935,51.426,51.2758,51.2935,36800.0
2010-11-17 13:00:00,58.01,58.36,58.01,58.23,57700.0,51.2669,51.5763,51.2669,51.4614,57700.0
2010-11-17 13:30:00,58.25,58.37,58.2,58.24,48000.0,51.479,51.5851,51.4349,51.4702,48000.0
2010-11-17 14:00:00,58.24,58.26,58.04,58.12,37200.0,51.4702,51.4879,51.2935,51.3642,37200.0
2010-11-17 14:30:00,58.12,58.14,58.06,58.1,53200.0,51.3642,51.3818,51.3111,51.3465,53200.0
2010-11-17 15:00:00,58.08,58.24,58.0,58.0,101100.0,51.3288,51.4702,51.2581,51.2581,101100.0
2010-11-17 15:30:00,58.02,58.27,58.02,58.08,219000.0,51.2758,51.4967,51.2758,51.3288,219000.0
2010-11-18 09:30:00,55.44,56.13,54.57,55.93,1387800.0,48.9957,49.6055,48.2268,49.4287,1387800.0
2010-11-18 10:00:00,55.98,56.49,55.38,56.27,633500.0,49.4729,49.9236,48.9427,49.7292,633500.0
2010-11-18 10:30:00,56.26,56.79,56.25,56.72,435000.0,49.7204,50.1888,49.7115,50.1269,435000.0
2010-11-18 11:00:00,56.73,56.78,56.49,56.53,197800.0,50.1357,50.1799,49.9236,49.959,197800.0
2010-11-18 11:30:00,56.53,56.56,56.42,56.46,175400.0,49.959,49.9855,49.8618,49.8971,175400.0
2010-11-18 12:00:00,56.45,56.5,56.29,56.3,120200.0,49.8883,49.9325,49.7469,49.7557,120200.0
2010-11-18 12:30:00,56.3,56.48,56.2,56.31,145900.0,49.7557,49.9148,49.6673,49.7646,145900.0
2010-11-18 13:00:00,56.31,56.35,56.2,56.25,188600.0,49.7646,49.7999,49.6673,49.7115,188600.0
2010-11-18 13:30:00,56.27,56.34,56.21,56.33,77100.0,49.7292,49.7911,49.6762,49.7822,77100.0
2010-11-18 14:00:00,56.35,56.37,56.2,56.21,160000.0,49.7999,49.8176,49.6673,49.6762,160000.0
2010-11-18 14:30:00,56.22,56.36,56.21,56.28,188100.0,49.685,49.8087,49.6762,49.738,188100.0
2010-11-18 15:00:00,56.3,56.56,56.29,56.4,298600.0,49.7557,49.9855,49.7469,49.8441,298600.0
2010-11-18 15:30:00,56.39,56.84,56.33,56.81,772800.0,49.8353,50.2329,49.7822,50.2064,772800.0
2010-11-19 09:30:00,56.5,56.74,56.18,56.26,345800.0,49.9325,50.1446,49.6497,49.7204,345800.0
2010-11-19 10:00:00,56.29,56.41,56.15,56.3,150600.0,49.7469,49.8529,49.6232,49.7557,150600.0
2010-11-19 10:30:00,56.31,56.5,56.15,56.15,147600.0,49.7646,49.9325,49.6232,49.6232,147600.0
2010-11-19 11:00:00,56.16,56.22,56.02,56.12,226800.0,49.632,49.685,49.5083,49.5966,226800.0
2010-11-19 11:30:00,56.11,56.21,56.07,56.17,159900.0,49.5878,49.6762,49.5525,49.6408,159900.0
2010-11-19 12:00:00,56.18,56.29,56.1,56.23,145400.0,49.6497,49.7469,49.579,49.6939,145400.0
2010-11-19 12:30:00,56.23,56.35,56.1,56.17,205800.0,49.6939,49.7999,49.579,49.6408,205800.0
2010-11-19 13:00:00,56.17,56.19,55.77,55.81,238600.0,49.6408,49.6585,49.2873,49.3227,238600.0
2010-11-19 13:30:00,55.82,55.89,55.61,55.64,134500.0,49.3315,49.3934,49.1459,49.1724,134500.0
2010-11-19 14:00:00,55.64,56.1,55.62,55.89,212800.0,49.1724,49.579,49.1548,49.3934,212800.0
2010-11-19 14:30:00,55.89,56.35,55.84,56.29,182100.0,49.3934,49.7999,49.3492,49.7469,182100.0
2010-11-19 15:00:00,56.28,56.37,56.13,56.15,311700.0,49.738,49.8176,49.6055,49.6232,311700.0
2010-11-19 15:30:00,56.14,56.14,55.67,56.03,789400.0,49.6143,49.6143,49.1989,49.5171,789400.0
2010-11-22 09:30:00,55.73,58.1,55.12,57.66,794600.0,49.252,51.3465,48.7129,50.9576,794600.0
2010-11-22 10:00:00,57.65,57.89,57.31,57.61,378500.0,50.9488,51.1609,50.6483,50.9134,378500.0
2010-11-22 10:30:00,57.63,58.18,57.49,57.92,306700.0,50.9311,51.4172,50.8074,51.1874,306700.0
2010-11-22 11:00:00,57.91,58.14,57.83,58.01,217600.0,51.1786,51.3818,51.1079,51.2669,217600.0
2010-11-22 11:30:00,58.0,58.63,57.99,58.46,214400.0,51.2581,51.8149,51.2493,51.6646,214400.0
2010-11-22 12:00:00,58.44,58.44,57.9,57.9,185100.0,51.647,51.647,51.1697,51.1697,185100.0
2010-11-22 12:30:00,57.93,58.06,57.71,57.74,312700.0,51.1962,51.3111,51.0018,51.0283,312700.0
2010-11-22 13:00:00,57.76,57.81,57.59,57.6,160500.0,51.046,51.0902,50.8958,50.9046,160500.0
2010-11-22 13:30:00,57.6,57.9,57.59,57.83,191900.0,50.9046,51.1697,50.8958,51.1079,191900.0
2010-11-22 14:00:00,57.83,58.14,57.8,58.07,145500.0,51.1079,51.3818,51.0814,51.32,145500.0
2010-11-22 14:30:00,58.08,58.48,58.08,58.44,148400.0,51.3288,51.6823,51.3288,51.647,148400.0
2010-11-22 15:00:00,58.44,58.62,58.43,58.52,242800.0,51.647,51.806,51.6381,51.7177,242800.0
2010-11-22 15:30:00,58.52,58.68,58.29,58.39,802100.0,51.7177,51.8591,51.5144,51.6028,802100.0
2010-11-23 09:30:00,57.88,57.88,56.79,57.01,328000.0,51.1521,51.1521,50.1888,50.3832,328000.0
2010-11-23 10:00:00,56.96,57.17,56.64,57.13,275500.0,50.339,50.5246,50.0562,50.4892,275500.0
2010-11-23 10:30:00,57.14,57.21,56.93,57.19,244000.0,50.4981,50.5599,50.3125,50.5423,244000.0
2010-11-23 11:00:00,57.17,57.23,56.88,57.0,242900.0,50.5246,50.5776,50.2683,50.3743,242900.0
2010-11-23 11:30:00,57.0,57.12,56.9,56.93,128600.0,50.3743,50.4804,50.286,50.3125,128600.0
2010-11-23 12:00:00,56.92,57.19,56.89,57.09,147700.0,50.3036,50.5423,50.2771,50.4539,147700.0
2010-11-23 12:30:00,57.08,57.09,56.9,57.01,171000.0,50.445,50.4539,50.286,50.3832,171000.0
2010-11-23 13:00:00,57.02,57.16,56.95,57.06,188800.0,50.392,50.5157,50.3302,50.4274,188800.0
2010-11-23 13:30:00,57.07,57.09,56.95,57.06,148400.0,50.4362,50.4539,50.3302,50.4274,148400.0
2010-11-23 14:00:00,57.06,57.09,56.88,57.03,161600.0,50.4274,50.4539,50.2683,50.4009,161600.0
2010-11-23 14:30:00,57.04,57.04,56.85,56.96,137900.0,50.4097,50.4097,50.2418,50.339,137900.0
2010-11-23 15:00:00,56.96,57.04,56.9,56.98,169100.0,50.339,50.4097,50.286,50.3567,169100.0
2010-11-23 15:30:00,56.98,57.08,56.81,56.9,420600.0,50.3567,50.445,50.2064,50.286,420600.0
2010-11-24 09:30:00,57.14,57.47,56.94,57.08,177700.0,50.4981,50.7897,50.3213,50.445,177700.0
2010-11-24 10:00:00,57.05,57.26,56.84,57.18,160400.0,50.4185,50.6041,50.2329,50.5334,160400.0
2010-11-24 10:30:00,57.18,57.3,57.03,57.08,101200.0,50.5334,50.6395,50.4009,50.445,101200.0
2010-11-24 11:00:00,57.09,57.22,57.01,57.11,121000.0,50.4539,50.5688,50.3832,50.4716,121000.0
2010-11-24 11:30:00,57.12,57.25,57.07,57.14,91900.0,50.4804,50.5953,50.4362,50.4981,91900.0
2010-11-24 12:00:00,57.14,57.19,57.03,57.11,109700.0,50.4981,50.5423,50.4009,50.4716,109700.0
2010-11-24 12:30:00,57.11,57.18,56.94,56.96,84400.0,50.4716,50.5334,50.3213,50.339,84400.0
2010-11-24 13:00:00,56.96,57.08,56.93,57.03,68700.0,50.339,50.445,50.3125,50.4009,68700.0
2010-11-24 13:30:00,57.02,57.11,57.0,57.05,64900.0,50.392,50.4716,50.3743,50.4185,64900.0
2010-11-24 14:00:00,57.05,57.05,56.85,56.92,76300.0,50.4185,50.4185,50.2418,50.3036,76300.0
2010-11-24 14:30:00,56.92,56.97,56.9,56.91,84800.0,50.3036,50.3478,50.286,50.2948,84800.0
2010-11-24 15:00:00,56.91,56.99,56.73,56.76,162400.0,50.2948,50.3655,50.1357,50.1622,162400.0
2010-11-24 15:30:00,56.76,56.97,56.74,56.96,189500.0,50.1622,50.3478,50.1446,50.339,189500.0
2010-11-26 09:30:00,56.47,57.19,56.23,56.96,97800.0,49.906,50.5423,49.6939,50.339,97800.0
2010-11-26 10:00:00,56.94,57.08,56.82,56.85,84500.0,50.3213,50.445,50.2153,50.2418,84500.0
2010-11-26 10:30:00,56.85,56.89,56.61,56.75,64000.0,50.2418,50.2771,50.0297,50.1534,64000.0
2010-11-26 11:00:00,56.74,57.0,56.74,56.91,71100.0,50.1446,50.3743,50.1446,50.2948,71100.0
2010-11-26 11:30:00,56.92,56.95,56.68,56.82,87600.0,50.3036,50.3302,50.0915,50.2153,87600.0
2010-11-26 12:00:00,56.82,57.03,56.72,57.0,72500.0,50.2153,50.4009,50.1269,50.3743,72500.0
2010-11-26 12:30:00,57.0,57.15,56.73,56.83,205100.0,50.3743,50.5069,50.1357,50.2241,205100.0
2010-11-29 09:30:00,56.21,56.21,55.16,55.66,319100.0,49.6762,49.6762,48.7482,49.1901,319100.0
2010-11-29 10:00:00,55.65,55.7,55.23,55.27,245000.0,49.1813,49.2255,48.8101,48.8454,245000.0
2010-11-29 10:30:00,55.27,55.42,55.08,55.23,185000.0,48.8454,48.978,48.6775,48.8101,185000.0
2010-11-29 11:00:00,55.25,55.59,55.18,55.38,154100.0,48.8278,49.1282,48.7659,48.9427,154100.0
2010-11-29 11:30:00,55.39,55.44,54.94,55.0,124300.0,48.9515,48.9957,48.5538,48.6068,124300.0
2010-11-29 12:00:00,55.01,55.36,54.99,55.36,128300.0,48.6157,48.925,48.598,48.925,128300.0
2010-11-29 12:30:00,55.36,55.45,55.28,55.4,125400.0,48.925,49.0045,48.8543,48.9603,125400.0
2010-11-29 13:00:00,55.39,55.48,55.32,55.42,122800.0,48.9515,49.031,48.8896,48.978,122800.0
2010-11-29 13:30:00,55.42,55.53,55.33,55.47,93000.0,48.978,49.0752,48.8985,49.0222,93000.0
2010-11-29 14:00:00,55.5,55.75,55.47,55.72,98700.0,49.0487,49.2696,49.0222,49.2431,98700.0
2010-11-29 14:30:00,55.72,56.05,55.66,56.02,134100.0,49.2431,49.5348,49.1901,49.5083,134100.0
2010-11-29 15:00:00,56.02,56.44,56.02,56.38,197700.0,49.5083,49.8794,49.5083,49.8264,197700.0
2010-11-29 15:30:00,56.38,56.44,56.2,56.43,314200.0,49.8264,49.8794,49.6673,49.8706,314200.0
2010-11-30 09:30:00,56.09,56.09,55.59,55.88,216900.0,49.5701,49.5701,49.1282,49.3845,216900.0
2010-11-30 10:00:00,55.91,56.17,55.69,55.8,224500.0,49.411,49.6408,49.2166,49.3138,224500.0
2010-11-30 10:30:00,55.8,55.86,55.43,55.58,272900.0,49.3138,49.3669,48.9868,49.1194,272900.0
2010-11-30 11:00:00,55.58,55.75,55.49,55.6,121600.0,49.1194,49.2696,49.0399,49.1371,121600.0
2010-11-30 11:30:00,55.58,55.9,55.57,55.79,99100.0,49.1194,49.4022,49.1106,49.305,99100.0
2010-11-30 12:00:00,55.78,55.87,55.74,55.82,77700.0,49.2962,49.3757,49.2608,49.3315,77700.0
2010-11-30 12:30:00,55.84,56.08,55.84,56.03,71400.0,49.3492,49.5613,49.3492,49.5171,71400.0
2010-11-30 13:00:00,56.01,56.21,55.96,56.13,76100.0,49.4994,49.6762,49.4552,49.6055,76100.0
2010-11-30 13:30:00,56.14,56.19,55.99,56.07,52200.0,49.6143,49.6585,49.4817,49.5525,52200.0
2010-11-30 14:00:00,56.06,56.15,55.85,55.89,99500.0,49.5436,49.6232,49.358,49.3934,99500.0
2010-11-30 14:30:00,55.88,56.12,55.8,56.08,156100.0,49.3845,49.5966,49.3138,49.5613,156100.0
2010-11-30 15:00:00,56.07,56.2,56.04,56.15,182700.0,49.5525,49.6673,49.5259,49.6232,182700.0
2010-11-30 15:30:00,56.15,56.25,56.01,56.05,409400.0,49.6232,49.7115,49.4994,49.5348,409400.0
2010-12-01 09:30:00,56.9,57.81,56.86,57.39,245200.0,50.286,51.0902,50.2506,50.719,245200.0
2010-12-01 10:00:00,57.39,57.69,57.17,57.57,157600.0,50.719,50.9841,50.5246,50.8781,157600.0
2010-12-01 10:30:00,57.55,57.67,57.48,57.56,103200.0,50.8604,50.9665,50.7986,50.8693,103200.0
2010-12-01 11:00:00,57.54,57.63,57.45,57.49,67700.0,50.8516,50.9311,50.772,50.8074,67700.0
2010-12-01 11:30:00,57.5,57.73,57.36,57.66,117500.0,50.8162,51.0195,50.6925,50.9576,117500.0
2010-12-01 12:00:00,57.69,57.74,57.4,57.49,65900.0,50.9841,51.0283,50.7279,50.8074,65900.0
2010-12-01 12:30:00,57.49,57.55,57.42,57.43,69800.0,50.8074,50.8604,50.7455,50.7544,69800.0
2010-12-01 13:00:00,57.43,57.53,57.27,57.29,57000.0,50.7544,50.8427,50.613,50.6306,57000.0
2010-12-01 13:30:00,57.27,57.37,57.06,57.28,132100.0,50.613,50.7013,50.4274,50.6218,132100.0
2010-12-01 14:00:00,57.29,57.32,57.09,57.18,152600.0,50.6306,50.6572,50.4539,50.5334,152600.0
2010-12-01 14:30:00,57.18,57.2,57.0,57.05,137200.0,50.5334,50.5511,50.3743,50.4185,137200.0
2010-12-01 15:00:00,57.04,57.06,56.94,57.0,112300.0,50.4097,50.4274,50.3213,50.3743,112300.0
2010-12-01 15:30:00,57.0,57.09,56.92,57.05,211900.0,50.3743,50.4539,50.3036,50.4185,211900.0
2010-12-02 09:30:00,57.11,57.35,56.84,57.26,135700.0,50.4716,50.6837,50.2329,50.6041,135700.0
2010-12-02 10:00:00,57.27,57.37,57.05,57.16,138000.0,50.613,50.7013,50.4185,50.5157,138000.0
2010-12-02 10:30:00,57.15,57.2,57.05,57.16,111200.0,50.5069,50.5511,50.4185,50.5157,111200.0
2010-12-02 11:00:00,57.17,57.17,56.88,57.04,95400.0,50.5246,50.5246,50.2683,50.4097,95400.0
2010-12-02 11:30:00,57.04,57.16,56.99,57.04,64800.0,50.4097,50.5157,50.3655,50.4097,64800.0
2010-12-02 12:00:00,57.04,57.21,57.0,57.18,68800.0,50.4097,50.5599,50.3743,50.5334,68800.0
2010-12-02 12:30:00,57.18,57.24,57.04,57.04,43800.0,50.5334,50.5864,50.4097,50.4097,43800.0
2010-12-02 13:00:00,57.04,57.29,57.01,57.28,66000.0,50.4097,50.6306,50.3832,50.6218,66000.0
2010-12-02 13:30:00,57.3,57.35,57.21,57.25,91100.0,50.6395,50.6837,50.5599,50.5953,91100.0
2010-12-02 14:00:00,57.25,57.42,57.21,57.38,88700.0,50.5953,50.7455,50.5599,50.7102,88700.0
2010-12-02 14:30:00,57.38,57.39,57.1,57.12,94600.0,50.7102,50.719,50.4627,50.4804,94600.0
2010-12-02 15:00:00,57.12,57.33,57.11,57.32,100400.0,50.4804,50.666,50.4716,50.6572,100400.0
2010-12-02 15:30:00,57.31,57.54,57.28,57.46,252400.0,50.6483,50.8516,50.6218,50.7809,252400.0
2010-12-03 09:30:00,56.96,57.42,56.69,57.16,161700.0,50.339,50.7455,50.1004,50.5157,161700.0
2010-12-03 10:00:00,57.18,57.3,56.67,56.67,132400.0,50.5334,50.6395,50.0827,50.0827,132400.0
2010-12-03 10:30:00,56.67,57.07,56.64,56.99,91600.0,50.0827,50.4362,50.0562,50.3655,91600.0
2010-12-03 11:00:00,56.99,57.09,56.89,57.01,42800.0,50.3655,50.4539,50.2771,50.3832,42800.0
2010-12-03 11:30:00,57.0,57.03,56.81,56.88,37200.0,50.3743,50.4009,50.2064,50.2683,37200.0
2010-12-03 12:00:00,56.88,56.98,56.84,56.94,54800.0,50.2683,50.3567,50.2329,50.3213,54800.0
2010-12-03 12:30:00,56.93,56.93,56.8,56.81,81000.0,50.3125,50.3125,50.1976,50.2064,81000.0
2010-12-03 13:00:00,56.82,56.89,56.81,56.81,58400.0,50.2153,50.2771,50.2064,50.2064,58400.0
2010-12-03 13:30:00,56.82,57.0,56.79,56.89,58100.0,50.2153,50.3743,50.1888,50.2771,58100.0
2010-12-03 14:00:00,56.91,57.01,56.83,56.91,57300.0,50.2948,50.3832,50.2241,50.2948,57300.0
2010-12-03 14:30:00,56.89,56.91,56.83,56.85,135100.0,50.2771,50.2948,50.2241,50.2418,135100.0
2010-12-03 15:00:00,56.89,56.95,56.77,56.95,257900.0,50.2771,50.3302,50.1711,50.3302,257900.0
2010-12-03 15:30:00,56.95,57.14,56.84,57.04,154400.0,50.3302,50.4981,50.2329,50.4097,154400.0
2010-12-06 09:30:00,57.04,57.3,56.48,56.54,96900.0,50.4097,50.6395,49.9148,49.9678,96900.0
2010-12-06 10:00:00,56.53,57.04,56.51,56.79,78200.0,49.959,50.4097,49.9413,50.1888,78200.0
2010-12-06 10:30:00,56.79,56.82,56.56,56.67,72000.0,50.1888,50.2153,49.9855,50.0827,72000.0
2010-12-06 11:00:00,56.68,56.71,56.55,56.69,92000.0,50.0915,50.1181,49.9767,50.1004,92000.0
2010-12-06 11:30:00,56.69,56.7,56.57,56.64,42900.0,50.1004,50.1092,49.9943,50.0562,42900.0
2010-12-06 12:00:00,56.65,56.77,56.61,56.64,31700.0,50.065,50.1711,50.0297,50.0562,31700.0
2010-12-06 12:30:00,56.64,56.77,56.63,56.68,58300.0,50.0562,50.1711,50.0474,50.0915,58300.0
2010-12-06 13:00:00,56.71,56.76,56.66,56.72,23100.0,50.1181,50.1622,50.0739,50.1269,23100.0
2010-12-06 13:30:00,56.72,56.82,56.71,56.77,38400.0,50.1269,50.2153,50.1181,50.1711,38400.0
2010-12-06 14:00:00,56.77,56.78,56.64,56.64,28900.0,50.1711,50.1799,50.0562,50.0562,28900.0
2010-12-06 14:30:00,56.64,56.68,56.6,56.6,35400.0,50.0562,50.0915,50.0208,50.0208,35400.0
2010-12-06 15:00:00,56.6,56.67,56.57,56.61,41600.0,50.0208,50.0827,49.9943,50.0297,41600.0
2010-12-06 15:30:00,56.61,56.64,56.4,56.43,159700.0,50.0297,50.0562,49.8441,49.8706,159700.0
2010-12-07 09:30:00,57.03,57.04,56.0,56.52,240300.0,50.4009,50.4097,49.4906,49.9501,240300.0
2010-12-07 10:00:00,56.51,56.62,56.18,56.22,162500.0,49.9413,50.0385,49.6497,49.685,162500.0
2010-12-07 10:30:00,56.22,56.23,55.9,55.93,116100.0,49.685,49.6939,49.4022,49.4287,116100.0
2010-12-07 11:00:00,55.94,55.98,55.85,55.89,86300.0,49.4376,49.4729,49.358,49.3934,86300.0
2010-12-07 11:30:00,55.89,56.04,55.88,56.0,94900.0,49.3934,49.5259,49.3845,49.4906,94900.0
2010-12-07 12:00:00,56.0,56.08,55.86,56.01,78500.0,49.4906,49.5613,49.3669,49.4994,78500.0
2010-12-07 12:30:00,56.02,56.1,55.99,56.09,55000.0,49.5083,49.579,49.4817,49.5701,55000.0
2010-12-07 13:00:00,56.08,56.28,56.03,56.23,61300.0,49.5613,49.738,49.5171,49.6939,61300.0
2010-12-07 13:30:00,56.23,56.3,56.17,56.3,46500.0,49.6939,49.7557,49.6408,49.7557,46500.0
2010-12-07 14:00:00,56.3,56.43,56.24,56.42,50600.0,49.7557,49.8706,49.7027,49.8618,50600.0
2010-12-07 14:30:00,56.41,56.5,56.18,56.21,77200.0,49.8529,49.9325,49.6497,49.6762,77200.0
2010-12-07 15:00:00,56.21,56.34,56.1,56.22,114700.0,49.6762,49.7911,49.579,49.685,114700.0
2010-12-07 15:30:00,56.21,56.3,56.04,56.12,202800.0,49.6762,49.7557,49.5259,49.5966,202800.0
2010-12-08 09:30:00,56.2,56.75,56.19,56.34,125200.0,49.6673,50.1534,49.6585,49.7911,125200.0
2010-12-08 10:00:00,56.34,56.43,56.17,56.22,127200.0,49.7911,49.8706,49.6408,49.685,127200.0
2010-12-08 10:30:00,56.24,56.3,55.94,56.24,91000.0,49.7027,49.7557,49.4376,49.7027,91000.0
2010-12-08 11:00:00,56.26,56.41,56.19,56.4,66500.0,49.7204,49.8529,49.6585,49.8441,66500.0
2010-12-08 11:30:00,56.38,56.57,56.35,56.5,53900.0,49.8264,49.9943,49.7999,49.9325,53900.0
2010-12-08 12:00:00,56.5,56.6,56.42,56.47,47100.0,49.9325,50.0208,49.8618,49.906,47100.0
2010-12-08 12:30:00,56.46,56.51,56.35,56.35,37300.0,49.8971,49.9413,49.7999,49.7999,37300.0
2010-12-08 13:00:00,56.34,56.55,56.34,56.43,52000.0,49.7911,49.9767,49.7911,49.8706,52000.0
2010-12-08 13:30:00,56.43,56.56,56.39,56.5,54800.0,49.8706,49.9855,49.8353,49.9325,54800.0
2010-12-08 14:00:00,56.52,56.55,56.41,56.42,48600.0,49.9501,49.9767,49.8529,49.8618,48600.0
2010-12-08 14:30:00,56.42,56.6,56.42,56.55,73800.0,49.8618,50.0208,49.8618,49.9767,73800.0
2010-12-08 15:00:00,56.54,56.6,56.39,56.39,78200.0,49.9678,50.0208,49.8353,49.8353,78200.0
2010-12-08 15:30:00,56.39,56.51,56.35,56.4,262800.0,49.8353,49.9413,49.7999,49.8441,262800.0
2010-12-09 09:30:00,56.45,56.66,56.38,56.66,117500.0,49.8883,50.0739,49.8264,50.0739,117500.0
2010-12-09 10:00:00,56.65,56.69,56.57,56.62,129500.0,50.065,50.1004,49.9943,50.0385,129500.0
2010-12-09 10:30:00,56.62,56.65,56.42,56.54,103600.0,50.0385,50.065,49.8618,49.9678,103600.0
2010-12-09 11:00:00,56.54,56.71,56.54,56.63,73500.0,49.9678,50.1181,49.9678,50.0474,73500.0
2010-12-09 11:30:00,56.65,56.67,56.4,56.49,44500.0,50.065,50.0827,49.8441,49.9236,44500.0
2010-12-09 12:00:00,56.49,56.55,56.41,56.45,35400.0,49.9236,49.9767,49.8529,49.8883,35400.0
2010-12-09 12:30:00,56.45,56.45,56.35,56.38,21600.0,49.8883,49.8883,49.7999,49.8264,21600.0
2010-12-09 13:00:00,56.39,56.41,56.21,56.24,80100.0,49.8353,49.8529,49.6762,49.7027,80100.0
2010-12-09 13:30:00,56.26,56.27,56.02,56.05,81000.0,49.7204,49.7292,49.5083,49.5348,81000.0
2010-12-09 14:00:00,56.04,56.12,55.98,56.0,86800.0,49.5259,49.5966,49.4729,49.4906,86800.0
2010-12-09 14:30:00,56.0,56.05,55.9,55.96,164400.0,49.4906,49.5348,49.4022,49.4552,164400.0
2010-12-09 15:00:00,55.97,56.01,55.95,55.97,84300.0,49.4641,49.4994,49.4464,49.4641,84300.0
2010-12-09 15:30:00,55.96,56.15,55.95,56.1,174200.0,49.4552,49.6232,49.4464,49.579,174200.0
2010-12-10 09:30:00,56.21,56.81,56.2,56.81,166200.0,49.6762,50.2064,49.6673,50.2064,166200.0
2010-12-10 10:00:00,56.81,57.1,56.73,56.87,109200.0,50.2064,50.4627,50.1357,50.2595,109200.0
2010-12-10 10:30:00,56.91,57.11,56.84,56.95,61200.0,50.2948,50.4716,50.2329,50.3302,61200.0
2010-12-10 11:00:00,56.95,57.09,56.79,56.8,75900.0,50.3302,50.4539,50.1888,50.1976,75900.0
2010-12-10 11:30:00,56.8,56.9,56.73,56.87,60700.0,50.1976,50.286,50.1357,50.2595,60700.0
2010-12-10 12:00:00,56.87,56.89,56.77,56.86,28600.0,50.2595,50.2771,50.1711,50.2506,28600.0
2010-12-10 12:30:00,56.84,56.87,56.67,56.69,63800.0,50.2329,50.2595,50.0827,50.1004,63800.0
2010-12-10 13:00:00,56.7,56.76,56.64,56.66,91800.0,50.1092,50.1622,50.0562,50.0739,91800.0
2010-12-10 13:30:00,56.65,56.75,56.6,56.72,56300.0,50.065,50.1534,50.0208,50.1269,56300.0
2010-12-10 14:00:00,56.7,56.73,56.64,56.66,30300.0,50.1092,50.1357,50.0562,50.0739,30300.0
2010-12-10 14:30:00,56.65,56.68,56.59,56.6,23600.0,50.065,50.0915,50.012,50.0208,23600.0
2010-12-10 15:00:00,56.6,56.63,56.43,56.47,68900.0,50.0208,50.0474,49.8706,49.906,68900.0
2010-12-10 15:30:00,56.47,56.56,56.43,56.45,236100.0,49.906,49.9855,49.8706,49.8883,236100.0
2010-12-13 09:30:00,56.62,56.7,56.33,56.52,183900.0,50.0385,50.1092,49.7822,49.9501,183900.0
2010-12-13 10:00:00,56.54,56.74,56.52,56.54,122400.0,49.9678,50.1446,49.9501,49.9678,122400.0
2010-12-13 10:30:00,56.57,56.79,56.54,56.7,111500.0,49.9943,50.1888,49.9678,50.1092,111500.0
2010-12-13 11:00:00,56.67,56.71,56.2,56.2,72100.0,50.0827,50.1181,49.6673,49.6673,72100.0
2010-12-13 11:30:00,56.19,57.8,56.06,57.57,387300.0,49.6585,51.0814,49.5436,50.8781,387300.0
2010-12-13 12:00:00,57.59,57.65,56.59,56.67,557800.0,50.8958,50.9488,50.012,50.0827,557800.0
2010-12-13 12:30:00,56.66,56.72,56.57,56.64,35900.0,50.0739,50.1269,49.9943,50.0562,35900.0
2010-12-13 13:00:00,56.62,56.74,56.51,56.65,53200.0,50.0385,50.1446,49.9413,50.065,53200.0
2010-12-13 13:30:00,56.64,56.64,56.31,56.47,76200.0,50.0562,50.0562,49.7646,49.906,76200.0
2010-12-13 14:00:00,56.47,56.6,56.44,56.53,40300.0,49.906,50.0208,49.8794,49.959,40300.0
2010-12-13 14:30:00,56.52,56.65,56.49,56.56,43600.0,49.9501,50.065,49.9236,49.9855,43600.0
2010-12-13 15:00:00,56.57,56.7,56.5,56.68,101000.0,49.9943,50.1092,49.9325,50.0915,101000.0
2010-12-13 15:30:00,56.68,56.78,56.52,56.57,236200.0,50.0915,50.1799,49.9501,49.9943,236200.0
2010-12-14 09:30:00,56.53,56.94,56.5,56.72,85800.0,49.959,50.3213,49.9325,50.1269,85800.0
2010-12-14 10:00:00,56.71,56.95,56.71,56.85,58300.0,50.1181,50.3302,50.1181,50.2418,58300.0
2010-12-14 10:30:00,56.85,56.87,56.61,56.61,39100.0,50.2418,50.2595,50.0297,50.0297,39100.0
2010-12-14 11:00:00,56.62,56.81,56.6,56.61,36100.0,50.0385,50.2064,50.0208,50.0297,36100.0
2010-12-14 11:30:00,56.61,56.72,56.6,56.66,38300.0,50.0297,50.1269,50.0208,50.0739,38300.0
2010-12-14 12:00:00,56.65,56.66,56.56,56.58,21200.0,50.065,50.0739,49.9855,50.0032,21200.0
2010-12-14 12:30:00,56.58,56.68,56.56,56.66,32300.0,50.0032,50.0915,49.9855,50.0739,32300.0
2010-12-14 13:00:00,56.66,56.68,56.56,56.56,33800.0,50.0739,50.0915,49.9855,49.9855,33800.0
2010-12-14 13:30:00,56.56,56.68,56.48,56.65,90600.0,49.9855,50.0915,49.9148,50.065,90600.0
2010-12-14 14:00:00,56.66,56.66,56.39,56.46,140700.0,50.0739,50.0739,49.8353,49.8971,140700.0
2010-12-14 14:30:00,56.45,56.5,56.2,56.24,99900.0,49.8883,49.9325,49.6673,49.7027,99900.0
2010-12-14 15:00:00,56.25,56.27,56.07,56.08,104300.0,49.7115,49.7292,49.5525,49.5613,104300.0
2010-12-14 15:30:00,56.09,56.11,55.93,56.04,214700.0,49.5701,49.5878,49.4287,49.5259,214700.0
2010-12-15 09:30:00,55.9,55.9,55.2,55.83,179800.0,49.4022,49.4022,48.7836,49.3403,179800.0
2010-12-15 10:00:00,55.83,55.85,55.13,55.26,149700.0,49.3403,49.358,48.7217,48.8366,149700.0
2010-12-15 10:30:00,55.25,55.58,55.25,55.38,92600.0,48.8278,49.1194,48.8278,48.9427,92600.0
2010-12-15 11:00:00,55.37,55.48,54.8,54.84,162300.0,48.9338,49.031,48.4301,48.4654,162300.0
2010-12-15 11:30:00,54.84,55.21,54.79,55.19,174300.0,48.4654,48.7924,48.4212,48.7747,174300.0
2010-12-15 12:00:00,55.19,55.22,54.91,54.92,104800.0,48.7747,48.8013,48.5273,48.5361,104800.0
2010-12-15 12:30:00,54.93,54.93,54.64,54.81,116100.0,48.545,48.545,48.2887,48.4389,116100.0
2010-12-15 13:00:00,54.79,54.96,54.7,54.94,63400.0,48.4212,48.5715,48.3417,48.5538,63400.0
2010-12-15 13:30:00,54.93,55.02,54.86,55.0,35400.0,48.545,48.6245,48.4831,48.6068,35400.0
2010-12-15 14:00:00,54.99,55.05,54.9,54.93,65000.0,48.598,48.651,48.5185,48.545,65000.0
2010-12-15 14:30:00,54.91,54.95,54.77,54.95,129700.0,48.5273,48.5626,48.4036,48.5626,129700.0
2010-12-15 15:00:00,54.95,55.06,54.92,55.01,92500.0,48.5626,48.6599,48.5361,48.6157,92500.0
2010-12-15 15:30:00,55.0,55.03,54.54,54.6,300100.0,48.6068,48.6333,48.2003,48.2533,300100.0
2010-12-16 09:30:00,54.54,54.64,54.24,54.24,145400.0,48.2003,48.2887,47.9352,47.9352,145400.0
2010-12-16 10:00:00,54.26,54.46,54.24,54.36,147800.0,47.9528,48.1296,47.9352,48.0412,147800.0
2010-12-16 10:30:00,54.37,54.75,54.37,54.67,81300.0,48.0501,48.3859,48.0501,48.3152,81300.0
2010-12-16 11:00:00,54.67,55.04,54.67,55.03,73800.0,48.3152,48.6422,48.3152,48.6333,73800.0
2010-12-16 11:30:00,55.01,55.1,54.95,55.02,90300.0,48.6157,48.6952,48.5626,48.6245,90300.0
2010-12-16 12:00:00,55.0,55.07,54.95,54.96,65500.0,48.6068,48.6687,48.5626,48.5715,65500.0
2010-12-16 12:30:00,54.96,55.12,54.89,55.07,47300.0,48.5715,48.7129,48.5096,48.6687,47300.0
2010-12-16 13:00:00,55.07,55.1,55.0,55.05,57200.0,48.6687,48.6952,48.6068,48.651,57200.0
2010-12-16 13:30:00,55.06,55.17,55.02,55.12,60200.0,48.6599,48.7571,48.6245,48.7129,60200.0
2010-12-16 14:00:00,55.12,55.15,54.97,55.04,101100.0,48.7129,48.7394,48.5803,48.6422,101100.0
2010-12-16 14:30:00,55.04,55.1,54.95,55.01,137700.0,48.6422,48.6952,48.5626,48.6157,137700.0
2010-12-16 15:00:00,55.01,55.24,55.0,55.04,141300.0,48.6157,48.8189,48.6068,48.6422,141300.0
2010-12-16 15:30:00,55.05,55.13,54.93,55.04,262200.0,48.651,48.7217,48.545,48.6422,262200.0
2010-12-17 09:30:00,54.64,54.93,54.46,54.85,362100.0,48.2887,48.545,48.1296,48.4743,362100.0
2010-12-17 10:00:00,54.85,55.0,54.7,54.99,106800.0,48.4743,48.6068,48.3417,48.598,106800.0
2010-12-17 10:30:00,54.97,54.99,54.82,54.95,76500.0,48.5803,48.598,48.4477,48.5626,76500.0
2010-12-17 11:00:00,54.94,54.94,54.78,54.78,45400.0,48.5538,48.5538,48.4124,48.4124,45400.0
2010-12-17 11:30:00,54.78,54.92,54.76,54.88,54200.0,48.4124,48.5361,48.3947,48.5008,54200.0
2010-12-17 12:00:00,54.86,55.08,54.86,55.06,68400.0,48.4831,48.6775,48.4831,48.6599,68400.0
2010-12-17 12:30:00,55.06,55.12,55.03,55.08,42000.0,48.6599,48.7129,48.6333,48.6775,42000.0
2010-12-17 13:00:00,55.08,55.13,55.05,55.1,36500.0,48.6775,48.7217,48.651,48.6952,36500.0
2010-12-17 13:30:00,55.11,55.28,55.09,55.28,78300.0,48.704,48.8543,48.6864,48.8543,78300.0
2010-12-17 14:00:00,55.28,55.33,55.12,55.2,97500.0,48.8543,48.8985,48.7129,48.7836,97500.0
2010-12-17 14:30:00,55.21,55.21,55.02,55.08,104200.0,48.7924,48.7924,48.6245,48.6775,104200.0
2010-12-17 15:00:00,55.08,55.15,55.05,55.08,78100.0,48.6775,48.7394,48.651,48.6775,78100.0
2010-12-17 15:30:00,55.1,55.5,55.06,55.4,387700.0,48.6952,49.0487,48.6599,48.9603,387700.0
2010-12-20 09:30:00,55.44,55.48,55.05,55.05,143000.0,48.9957,49.031,48.651,48.651,143000.0
2010-12-20 10:00:00,55.07,55.21,54.95,54.96,122100.0,48.6687,48.7924,48.5626,48.5715,122100.0
2010-12-20 10:30:00,54.95,55.06,54.94,54.95,68800.0,48.5626,48.6599,48.5538,48.5626,68800.0
2010-12-20 11:00:00,54.93,55.02,54.9,54.98,96600.0,48.545,48.6245,48.5185,48.5892,96600.0
2010-12-20 11:30:00,54.98,55.04,54.9,54.99,38100.0,48.5892,48.6422,48.5185,48.598,38100.0
2010-12-20 12:00:00,55.0,55.07,54.93,55.0,93700.0,48.6068,48.6687,48.545,48.6068,93700.0
2010-12-20 12:30:00,55.0,55.16,54.92,55.05,57200.0,48.6068,48.7482,48.5361,48.651,57200.0
2010-12-20 13:00:00,55.04,55.08,54.97,54.98,52400.0,48.6422,48.6775,48.5803,48.5892,52400.0
2010-12-20 13:30:00,54.98,55.01,54.94,54.96,68600.0,48.5892,48.6157,48.5538,48.5715,68600.0
2010-12-20 14:00:00,54.95,55.1,54.91,54.91,64100.0,48.5626,48.6952,48.5273,48.5273,64100.0
2010-12-20 14:30:00,54.91,54.93,54.81,54.81,63800.0,48.5273,48.545,48.4389,48.4389,63800.0
2010-12-20 15:00:00,54.81,54.94,54.81,54.85,70900.0,48.4389,48.5538,48.4389,48.4743,70900.0
2010-12-20 15:30:00,54.85,54.98,54.8,54.85,192500.0,48.4743,48.5892,48.4301,48.4743,192500.0
2010-12-21 09:30:00,54.87,55.72,54.61,55.69,251700.0,48.4919,49.2431,48.2622,49.2166,251700.0
2010-12-21 10:00:00,55.7,55.83,55.42,55.71,171000.0,49.2255,49.3403,48.978,49.2343,171000.0
2010-12-21 10:30:00,55.71,55.82,55.61,55.71,82200.0,49.2343,49.3315,49.1459,49.2343,82200.0
2010-12-21 11:00:00,55.71,55.81,55.71,55.79,103600.0,49.2343,49.3227,49.2343,49.305,103600.0
2010-12-21 11:30:00,55.78,55.81,55.7,55.77,150600.0,49.2962,49.3227,49.2255,49.2873,150600.0
2010-12-21 12:00:00,55.79,55.9,55.78,55.89,56600.0,49.305,49.4022,49.2962,49.3934,56600.0
2010-12-21 12:30:00,55.89,56.06,55.83,56.01,75600.0,49.3934,49.5436,49.3403,49.4994,75600.0
2010-12-21 13:00:00,56.0,56.01,55.71,55.71,80000.0,49.4906,49.4994,49.2343,49.2343,80000.0
2010-12-21 13:30:00,55.71,55.73,55.3,55.34,110300.0,49.2343,49.252,48.872,48.9073,110300.0
2010-12-21 14:00:00,55.35,55.35,55.21,55.21,70600.0,48.9161,48.9161,48.7924,48.7924,70600.0
2010-12-21 14:30:00,55.22,55.28,55.02,55.12,109400.0,48.8013,48.8543,48.6245,48.7129,109400.0
2010-12-21 15:00:00,55.13,55.16,54.98,54.99,114400.0,48.7217,48.7482,48.5892,48.598,114400.0
2010-12-21 15:30:00,55.0,55.01,54.78,54.83,210300.0,48.6068,48.6157,48.4124,48.4566,210300.0
2010-12-22 09:30:00,54.93,55.54,54.69,55.53,174400.0,48.545,49.0841,48.3329,49.0752,174400.0
2010-12-22 10:00:00,55.5,55.85,55.43,55.69,135400.0,49.0487,49.358,48.9868,49.2166,135400.0
2010-12-22 10:30:00,55.69,55.93,55.66,55.93,97600.0,49.2166,49.4287,49.1901,49.4287,97600.0
2010-12-22 11:00:00,55.92,55.92,55.71,55.8,63200.0,49.4199,49.4199,49.2343,49.3138,63200.0
2010-12-22 11:30:00,55.8,55.87,55.73,55.77,55100.0,49.3138,49.3757,49.252,49.2873,55100.0
2010-12-22 12:00:00,55.77,55.77,55.66,55.73,56000.0,49.2873,49.2873,49.1901,49.252,56000.0
2010-12-22 12:30:00,55.74,55.74,55.61,55.65,28700.0,49.2608,49.2608,49.1459,49.1813,28700.0
2010-12-22 13:00:00,55.65,55.65,55.54,55.55,29000.0,49.1813,49.1813,49.0841,49.0929,29000.0
2010-12-22 13:30:00,55.55,55.55,55.51,55.53,30600.0,49.0929,49.0929,49.0575,49.0752,30600.0
2010-12-22 14:00:00,55.53,55.57,55.51,55.56,37100.0,49.0752,49.1106,49.0575,49.1017,37100.0
2010-12-22 14:30:00,55.56,55.6,55.53,55.53,42800.0,49.1017,49.1371,49.0752,49.0752,42800.0
2010-12-22 15:00:00,55.54,55.75,55.51,55.71,75800.0,49.0841,49.2696,49.0575,49.2343,75800.0
2010-12-22 15:30:00,55.72,55.85,55.68,55.83,159200.0,49.2431,49.358,49.2078,49.3403,159200.0
2010-12-23 09:30:00,55.7,55.8,55.43,55.6,56200.0,49.2255,49.3138,48.9868,49.1371,56200.0
2010-12-23 10:00:00,55.6,55.74,55.57,55.63,41100.0,49.1371,49.2608,49.1106,49.1636,41100.0
2010-12-23 10:30:00,55.62,55.75,55.6,55.63,35500.0,49.1548,49.2696,49.1371,49.1636,35500.0
2010-12-23 11:00:00,55.63,55.66,55.58,55.63,27900.0,49.1636,49.1901,49.1194,49.1636,27900.0
2010-12-23 11:30:00,55.65,55.65,55.47,55.48,34000.0,49.1813,49.1813,49.0222,49.031,34000.0
2010-12-23 12:00:00,55.47,55.54,55.32,55.37,60900.0,49.0222,49.0841,48.8896,48.9338,60900.0
2010-12-23 12:30:00,55.37,55.46,55.33,55.4,39900.0,48.9338,49.0134,48.8985,48.9603,39900.0
2010-12-23 13:00:00,55.42,55.46,55.35,55.35,51400.0,48.978,49.0134,48.9161,48.9161,51400.0
2010-12-23 13:30:00,55.37,55.44,55.25,55.25,48100.0,48.9338,48.9957,48.8278,48.8278,48100.0
2010-12-23 14:00:00,55.25,55.33,55.25,55.32,33700.0,48.8278,48.8985,48.8278,48.8896,33700.0
2010-12-23 14:30:00,55.31,55.38,55.29,55.35,39500.0,48.8808,48.9427,48.8631,48.9161,39500.0
2010-12-23 15:00:00,55.35,55.43,55.33,55.43,45500.0,48.9161,48.9868,48.8985,48.9868,45500.0
2010-12-23 15:30:00,55.41,55.48,55.35,55.44,83600.0,48.9692,49.031,48.9161,48.9957,83600.0
2010-12-27 09:30:00,55.19,55.37,54.97,55.16,33600.0,48.7747,48.9338,48.5803,48.7482,33600.0
2010-12-27 10:00:00,55.13,55.16,55.0,55.0,24300.0,48.7217,48.7482,48.6068,48.6068,24300.0
2010-12-27 10:30:00,55.0,55.08,54.93,55.06,53000.0,48.6068,48.6775,48.545,48.6599,53000.0
2010-12-27 11:00:00,55.05,55.09,55.03,55.07,42400.0,48.651,48.6864,48.6333,48.6687,42400.0
2010-12-27 11:30:00,55.08,55.15,55.04,55.13,16400.0,48.6775,48.7394,48.6422,48.7217,16400.0
2010-12-27 12:00:00,55.14,55.17,55.09,55.13,22300.0,48.7306,48.7571,48.6864,48.7217,22300.0
2010-12-27 12:30:00,55.12,55.13,55.09,55.09,15600.0,48.7129,48.7217,48.6864,48.6864,15600.0
2010-12-27 13:00:00,55.11,55.15,55.05,55.1,41300.0,48.704,48.7394,48.651,48.6952,41300.0
2010-12-27 13:30:00,55.1,55.15,55.07,55.15,17300.0,48.6952,48.7394,48.6687,48.7394,17300.0
2010-12-27 14:00:00,55.15,55.18,55.08,55.14,18900.0,48.7394,48.7659,48.6775,48.7306,18900.0
2010-12-27 14:30:00,55.13,55.17,55.09,55.11,21500.0,48.7217,48.7571,48.6864,48.704,21500.0
2010-12-27 15:00:00,55.12,55.16,55.09,55.15,33200.0,48.7129,48.7482,48.6864,48.7394,33200.0
2010-12-27 15:30:00,55.14,55.18,55.03,55.06,94800.0,48.7306,48.7659,48.6333,48.6599,94800.0
2010-12-28 09:30:00,55.14,55.22,54.7,54.72,67600.0,48.7306,48.8013,48.3417,48.3594,67600.0
2010-12-28 10:00:00,54.72,54.8,54.6,54.75,56400.0,48.3594,48.4301,48.2533,48.3859,56400.0
2010-12-28 10:30:00,54.74,54.85,54.72,54.74,32600.0,48.377,48.4743,48.3594,48.377,32600.0
2010-12-28 11:00:00,54.74,54.76,54.57,54.57,37700.0,48.377,48.3947,48.2268,48.2268,37700.0
2010-12-28 11:30:00,54.58,54.75,54.57,54.74,23600.0,48.2356,48.3859,48.2268,48.377,23600.0
2010-12-28 12:00:00,54.74,54.83,54.72,54.79,60000.0,48.377,48.4566,48.3594,48.4212,60000.0
2010-12-28 12:30:00,54.78,54.85,54.73,54.76,24900.0,48.4124,48.4743,48.3682,48.3947,24900.0
2010-12-28 13:00:00,54.77,54.83,54.75,54.81,21600.0,48.4036,48.4566,48.3859,48.4389,21600.0
2010-12-28 13:30:00,54.81,54.92,54.79,54.9,34900.0,48.4389,48.5361,48.4212,48.5185,34900.0
2010-12-28 14:00:00,54.91,54.99,54.85,54.97,57300.0,48.5273,48.598,48.4743,48.5803,57300.0
2010-12-28 14:30:00,54.97,54.97,54.89,54.95,27300.0,48.5803,48.5803,48.5096,48.5626,27300.0
2010-12-28 15:00:00,54.95,54.96,54.89,54.9,52100.0,48.5626,48.5715,48.5096,48.5185,52100.0
2010-12-28 15:30:00,54.9,54.92,54.79,54.81,75200.0,48.5185,48.5361,48.4212,48.4389,75200.0
2010-12-29 09:30:00,54.87,54.92,54.65,54.68,43000.0,48.4919,48.5361,48.2975,48.324,43000.0
2010-12-29 10:00:00,54.69,54.86,54.62,54.71,40300.0,48.3329,48.4831,48.271,48.3505,40300.0
2010-12-29 10:30:00,54.71,54.83,54.68,54.76,22700.0,48.3505,48.4566,48.324,48.3947,22700.0
2010-12-29 11:00:00,54.76,54.79,54.71,54.77,63800.0,48.3947,48.4212,48.3505,48.4036,63800.0
2010-12-29 11:30:00,54.77,54.92,54.73,54.92,31700.0,48.4036,48.5361,48.3682,48.5361,31700.0
2010-12-29 12:00:00,54.91,55.01,54.91,55.01,32800.0,48.5273,48.6157,48.5273,48.6157,32800.0
2010-12-29 12:30:00,55.01,55.05,54.91,54.91,66300.0,48.6157,48.651,48.5273,48.5273,66300.0
2010-12-29 13:00:00,54.91,54.92,54.85,54.9,33100.0,48.5273,48.5361,48.4743,48.5185,33100.0
2010-12-29 13:30:00,54.9,54.92,54.8,54.84,21300.0,48.5185,48.5361,48.4301,48.4654,21300.0
2010-12-29 14:00:00,54.84,54.84,54.72,54.73,27800.0,48.4654,48.4654,48.3594,48.3682,27800.0
2010-12-29 14:30:00,54.74,54.8,54.7,54.79,33900.0,48.377,48.4301,48.3417,48.4212,33900.0
2010-12-29 15:00:00,54.79,54.86,54.79,54.8,36800.0,48.4212,48.4831,48.4212,48.4301,36800.0
2010-12-29 15:30:00,54.79,54.84,54.66,54.68,87600.0,48.4212,48.4654,48.3063,48.324,87600.0
2010-12-30 09:30:00,54.62,54.88,54.5,54.62,40300.0,48.271,48.5008,48.1649,48.271,40300.0
2010-12-30 10:00:00,54.65,54.78,54.6,54.68,77700.0,48.2975,48.4124,48.2533,48.324,77700.0
2010-12-30 10:30:00,54.66,54.7,54.57,54.63,33100.0,48.3063,48.3417,48.2268,48.2798,33100.0
2010-12-30 11:00:00,54.64,54.71,54.59,54.64,27700.0,48.2887,48.3505,48.2445,48.2887,27700.0
2010-12-30 11:30:00,54.63,54.65,54.56,54.61,20400.0,48.2798,48.2975,48.218,48.2622,20400.0
2010-12-30 12:00:00,54.61,54.65,54.52,54.58,54400.0,48.2622,48.2975,48.1826,48.2356,54400.0
2010-12-30 12:30:00,54.58,54.59,54.52,54.57,21100.0,48.2356,48.2445,48.1826,48.2268,21100.0
2010-12-30 13:00:00,54.57,54.61,54.53,54.57,21300.0,48.2268,48.2622,48.1915,48.2268,21300.0
2010-12-30 13:30:00,54.57,54.63,54.55,54.6,21500.0,48.2268,48.2798,48.2091,48.2533,21500.0
2010-12-30 14:00:00,54.61,54.68,54.59,54.66,27800.0,48.2622,48.324,48.2445,48.3063,27800.0
2010-12-30 14:30:00,54.65,54.79,54.65,54.77,55400.0,48.2975,48.4212,48.2975,48.4036,55400.0
2010-12-30 15:00:00,54.77,54.77,54.68,54.76,28900.0,48.4036,48.4036,48.324,48.3947,28900.0
2010-12-30 15:30:00,54.74,54.75,54.57,54.61,92700.0,48.377,48.3859,48.2268,48.2622,92700.0
2010-12-31 09:30:00,54.5,54.75,54.35,54.56,60900.0,48.1649,48.3859,48.0324,48.218,60900.0
2010-12-31 10:00:00,54.55,54.63,54.42,54.62,30800.0,48.2091,48.2798,48.0942,48.271,30800.0
2010-12-31 10:30:00,54.65,54.99,54.64,54.86,111800.0,48.2975,48.598,48.2887,48.4831,111800.0
2010-12-31 11:00:00,54.85,55.16,54.84,55.02,84100.0,48.4743,48.7482,48.4654,48.6245,84100.0
2010-12-31 11:30:00,55.03,55.03,54.83,54.84,26800.0,48.6333,48.6333,48.4566,48.4654,26800.0
2010-12-31 12:00:00,54.85,54.91,54.83,54.86,14800.0,48.4743,48.5273,48.4566,48.4831,14800.0
2010-12-31 12:30:00,54.86,54.86,54.74,54.82,19000.0,48.4831,48.4831,48.377,48.4477,19000.0
2010-12-31 13:00:00,54.8,54.88,54.78,54.83,12900.0,48.4301,48.5008,48.4124,48.4566,12900.0
2010-12-31 13:30:00,54.82,54.9,54.8,54.89,35600.0,48.4477,48.5185,48.4301,48.5096,35600.0
2010-12-31 14:00:00,54.9,54.91,54.85,54.87,26100.0,48.5185,48.5273,48.4743,48.4919,26100.0
2010-12-31 14:30:00,54.87,54.92,54.84,54.89,33200.0,48.4919,48.5361,48.4654,48.5096,33200.0
2010-12-31 15:00:00,54.89,54.98,54.86,54.96,40200.0,48.5096,48.5892,48.4831,48.5715,40200.0
2010-12-31 15:30:00,54.96,54.99,54.61,54.78,120400.0,48.5715,48.598,48.2622,48.4124,120400.0
2011-01-03 09:30:00,55.04,55.61,55.01,55.61,97600.0,48.6422,49.1459,48.6157,49.1459,97600.0
2011-01-03 10:00:00,55.57,55.87,55.5,55.71,84100.0,49.1106,49.3757,49.0487,49.2343,84100.0
2011-01-03 10:30:00,55.71,55.72,55.32,55.35,66200.0,49.2343,49.2431,48.8896,48.9161,66200.0
2011-01-03 11:00:00,55.34,55.47,55.29,55.37,33600.0,48.9073,49.0222,48.8631,48.9338,33600.0
2011-01-03 11:30:00,55.37,55.61,55.37,55.48,37600.0,48.9338,49.1459,48.9338,49.031,37600.0
2011-01-03 12:00:00,55.47,55.55,55.24,55.29,161200.0,49.0222,49.0929,48.8189,48.8631,161200.0
2011-01-03 12:30:00,55.28,55.3,55.18,55.24,41100.0,48.8543,48.872,48.7659,48.8189,41100.0
2011-01-03 13:00:00,55.24,55.25,55.1,55.12,37900.0,48.8189,48.8278,48.6952,48.7129,37900.0
2011-01-03 13:30:00,55.12,55.32,55.12,55.28,89100.0,48.7129,48.8896,48.7129,48.8543,89100.0
2011-01-03 14:00:00,55.27,55.43,55.27,55.36,69500.0,48.8454,48.9868,48.8454,48.925,69500.0
2011-01-03 14:30:00,55.35,55.35,55.22,55.32,39600.0,48.9161,48.9161,48.8013,48.8896,39600.0
2011-01-03 15:00:00,55.33,55.45,55.31,55.32,63900.0,48.8985,49.0045,48.8808,48.8896,63900.0
2011-01-03 15:30:00,55.31,55.36,55.09,55.11,188000.0,48.8808,48.925,48.6864,48.704,188000.0
2011-01-04 09:30:00,54.96,55.13,54.57,55.08,148100.0,48.5715,48.7217,48.2268,48.6775,148100.0
2011-01-04 10:00:00,55.1,55.23,55.02,55.08,83800.0,48.6952,48.8101,48.6245,48.6775,83800.0
2011-01-04 10:30:00,55.08,55.23,54.98,55.0,119600.0,48.6775,48.8101,48.5892,48.6068,119600.0
2011-01-04 11:00:00,55.0,55.08,54.88,55.06,102100.0,48.6068,48.6775,48.5008,48.6599,102100.0
2011-01-04 11:30:00,55.09,55.22,54.81,54.82,86900.0,48.6864,48.8013,48.4389,48.4477,86900.0
2011-01-04 12:00:00,54.83,55.04,54.81,55.02,96500.0,48.4566,48.6422,48.4389,48.6245,96500.0
2011-01-04 12:30:00,55.04,55.3,55.03,55.16,60100.0,48.6422,48.872,48.6333,48.7482,60100.0
2011-01-04 13:00:00,55.17,55.28,55.1,55.26,28600.0,48.7571,48.8543,48.6952,48.8366,28600.0
2011-01-04 13:30:00,55.25,55.29,55.19,55.26,29000.0,48.8278,48.8631,48.7747,48.8366,29000.0
2011-01-04 14:00:00,55.25,55.25,55.16,55.17,44000.0,48.8278,48.8278,48.7482,48.7571,44000.0
2011-01-04 14:30:00,55.17,55.21,55.12,55.13,42100.0,48.7571,48.7924,48.7129,48.7217,42100.0
2011-01-04 15:00:00,55.12,55.24,55.01,55.18,84300.0,48.7129,48.8189,48.6157,48.7659,84300.0
2011-01-04 15:30:00,55.18,55.32,55.13,55.32,132000.0,48.7659,48.8896,48.7217,48.8896,132000.0
2011-01-05 09:30:00,55.01,55.34,54.97,55.2,120700.0,48.6157,48.9073,48.5803,48.7836,120700.0
2011-01-05 10:00:00,55.22,55.35,55.1,55.21,112200.0,48.8013,48.9161,48.6952,48.7924,112200.0
2011-01-05 10:30:00,55.21,55.36,55.13,55.21,158200.0,48.7924,48.925,48.7217,48.7924,158200.0
2011-01-05 11:00:00,55.21,55.5,55.2,55.35,84600.0,48.7924,49.0487,48.7836,48.9161,84600.0
2011-01-05 11:30:00,55.33,55.49,55.28,55.3,73100.0,48.8985,49.0399,48.8543,48.872,73100.0
2011-01-05 12:00:00,55.31,55.31,54.96,55.01,96600.0,48.8808,48.8808,48.5715,48.6157,96600.0
2011-01-05 12:30:00,55.0,55.2,55.0,55.14,63800.0,48.6068,48.7836,48.6068,48.7306,63800.0
2011-01-05 13:00:00,55.14,55.36,55.06,55.27,164200.0,48.7306,48.925,48.6599,48.8454,164200.0
2011-01-05 13:30:00,55.27,55.48,55.27,55.42,91300.0,48.8454,49.031,48.8454,48.978,91300.0
2011-01-05 14:00:00,55.42,55.49,55.34,55.37,56800.0,48.978,49.0399,48.9073,48.9338,56800.0
2011-01-05 14:30:00,55.39,55.51,55.35,55.4,49400.0,48.9515,49.0575,48.9161,48.9603,49400.0
2011-01-05 15:00:00,55.4,55.6,55.33,55.33,81100.0,48.9603,49.1371,48.8985,48.8985,81100.0
2011-01-05 15:30:00,55.33,55.36,55.02,55.06,260100.0,48.8985,48.925,48.6245,48.6599,260100.0
2011-01-06 09:30:00,55.36,56.32,55.32,55.95,201400.0,48.925,49.7734,48.8896,49.4464,201400.0
2011-01-06 10:00:00,55.96,56.29,55.7,56.08,173200.0,49.4552,49.7469,49.2255,49.5613,173200.0
2011-01-06 10:30:00,56.07,56.41,55.98,56.39,142400.0,49.5525,49.8529,49.4729,49.8353,142400.0
2011-01-06 11:00:00,56.4,56.48,56.35,56.46,149900.0,49.8441,49.9148,49.7999,49.8971,149900.0
2011-01-06 11:30:00,56.46,56.67,56.4,56.57,106700.0,49.8971,50.0827,49.8441,49.9943,106700.0
2011-01-06 12:00:00,56.55,56.6,56.4,56.5,99700.0,49.9767,50.0208,49.8441,49.9325,99700.0
2011-01-06 12:30:00,56.5,56.76,56.49,56.76,151200.0,49.9325,50.1622,49.9236,50.1622,151200.0
2011-01-06 13:00:00,56.76,56.81,56.67,56.81,75400.0,50.1622,50.2064,50.0827,50.2064,75400.0
2011-01-06 13:30:00,56.8,56.98,56.76,56.98,115100.0,50.1976,50.3567,50.1622,50.3567,115100.0
2011-01-06 14:00:00,56.97,57.23,56.96,57.2,127900.0,50.3478,50.5776,50.339,50.5511,127900.0
2011-01-06 14:30:00,57.22,57.22,56.99,57.06,149600.0,50.5688,50.5688,50.3655,50.4274,149600.0
2011-01-06 15:00:00,57.06,57.14,56.77,56.78,168100.0,50.4274,50.4981,50.1711,50.1799,168100.0
2011-01-06 15:30:00,56.78,57.12,56.71,57.04,348600.0,50.1799,50.4804,50.1181,50.4097,348600.0
2011-01-07 09:30:00,57.29,57.59,56.4,56.74,167100.0,50.6306,50.8958,49.8441,50.1446,167100.0
2011-01-07 10:00:00,56.71,56.8,56.48,56.57,115700.0,50.1181,50.1976,49.9148,49.9943,115700.0
2011-01-07 10:30:00,56.59,56.84,56.52,56.65,89100.0,50.012,50.2329,49.9501,50.065,89100.0
2011-01-07 11:00:00,56.65,56.92,56.63,56.76,77900.0,50.065,50.3036,50.0474,50.1622,77900.0
2011-01-07 11:30:00,56.75,56.75,56.43,56.52,91000.0,50.1534,50.1534,49.8706,49.9501,91000.0
2011-01-07 12:00:00,56.47,56.56,56.4,56.43,130600.0,49.906,49.9855,49.8441,49.8706,130600.0
2011-01-07 12:30:00,56.42,56.45,56.21,56.36,40300.0,49.8618,49.8883,49.6762,49.8087,40300.0
2011-01-07 13:00:00,56.36,56.53,56.36,56.44,55400.0,49.8087,49.959,49.8087,49.8794,55400.0
2011-01-07 13:30:00,56.47,56.54,56.44,56.48,28800.0,49.906,49.9678,49.8794,49.9148,28800.0
2011-01-07 14:00:00,56.47,56.53,56.4,56.49,49000.0,49.906,49.959,49.8441,49.9236,49000.0
2011-01-07 14:30:00,56.49,56.61,56.43,56.58,43800.0,49.9236,50.0297,49.8706,50.0032,43800.0
2011-01-07 15:00:00,56.6,56.69,56.53,56.6,52600.0,50.0208,50.1004,49.959,50.0208,52600.0
2011-01-07 15:30:00,56.62,56.86,56.6,56.79,132000.0,50.0385,50.2506,50.0208,50.1888,132000.0
2011-01-10 09:30:00,56.6,56.62,56.14,56.2,141100.0,50.0208,50.0385,49.6143,49.6673,141100.0
2011-01-10 10:00:00,56.18,56.21,55.88,56.12,150000.0,49.6497,49.6762,49.3845,49.5966,150000.0
2011-01-10 10:30:00,56.12,56.26,55.83,55.88,129000.0,49.5966,49.7204,49.3403,49.3845,129000.0
2011-01-10 11:00:00,55.87,56.01,55.68,55.98,101000.0,49.3757,49.4994,49.2078,49.4729,101000.0
2011-01-10 11:30:00,55.99,56.06,55.79,56.06,171100.0,49.4817,49.5436,49.305,49.5436,171100.0
2011-01-10 12:00:00,56.03,56.04,55.87,55.94,147800.0,49.5171,49.5259,49.3757,49.4376,147800.0
2011-01-10 12:30:00,55.94,55.94,55.84,55.85,118900.0,49.4376,49.4376,49.3492,49.358,118900.0
2011-01-10 13:00:00,55.86,55.89,55.78,55.85,100000.0,49.3669,49.3934,49.2962,49.358,100000.0
2011-01-10 13:30:00,55.85,55.9,55.81,55.82,83700.0,49.358,49.4022,49.3227,49.3315,83700.0
2011-01-10 14:00:00,55.83,55.98,55.81,55.98,194900.0,49.3403,49.4729,49.3227,49.4729,194900.0
2011-01-10 14:30:00,55.98,56.04,55.8,55.9,153000.0,49.4729,49.5259,49.3138,49.4022,153000.0
2011-01-10 15:00:00,55.9,55.91,55.81,55.89,180100.0,49.4022,49.411,49.3227,49.3934,180100.0
2011-01-10 15:30:00,55.89,55.9,55.79,55.81,318100.0,49.3934,49.4022,49.305,49.3227,318100.0
2011-01-11 09:30:00,55.95,56.69,55.95,56.67,305800.0,49.4464,50.1004,49.4464,50.0827,305800.0
2011-01-11 10:00:00,56.65,57.1,56.65,57.06,136900.0,50.065,50.4627,50.065,50.4274,136900.0
2011-01-11 10:30:00,57.07,57.4,57.0,57.01,140700.0,50.4362,50.7279,50.3743,50.3832,140700.0
2011-01-11 11:00:00,57.01,57.2,56.87,57.06,177700.0,50.3832,50.5511,50.2595,50.4274,177700.0
2011-01-11 11:30:00,57.05,57.21,56.98,57.17,103200.0,50.4185,50.5599,50.3567,50.5246,103200.0
2011-01-11 12:00:00,57.16,57.39,57.15,57.28,117100.0,50.5157,50.719,50.5069,50.6218,117100.0
2011-01-11 12:30:00,57.29,57.45,57.17,57.4,83900.0,50.6306,50.772,50.5246,50.7279,83900.0
2011-01-11 13:00:00,57.4,57.4,57.12,57.23,76800.0,50.7279,50.7279,50.4804,50.5776,76800.0
2011-01-11 13:30:00,57.22,57.33,57.11,57.2,152500.0,50.5688,50.666,50.4716,50.5511,152500.0
2011-01-11 14:00:00,57.19,57.23,56.98,57.09,101900.0,50.5423,50.5776,50.3567,50.4539,101900.0
2011-01-11 14:30:00,57.08,57.18,57.02,57.18,66300.0,50.445,50.5334,50.392,50.5334,66300.0
2011-01-11 15:00:00,57.17,57.24,57.12,57.12,77700.0,50.5246,50.5864,50.4804,50.4804,77700.0
2011-01-11 15:30:00,57.13,57.36,57.1,57.29,208500.0,50.4892,50.6925,50.4627,50.6306,208500.0
2011-01-12 09:30:00,57.34,57.65,56.75,56.75,89000.0,50.6748,50.9488,50.1534,50.1534,89000.0
2011-01-12 10:00:00,56.73,56.8,56.5,56.66,166100.0,50.1357,50.1976,49.9325,50.0739,166100.0
2011-01-12 10:30:00,56.67,56.85,56.66,56.84,221800.0,50.0827,50.2418,50.0739,50.2329,221800.0
2011-01-12 11:00:00,56.86,57.35,56.86,57.27,141600.0,50.2506,50.6837,50.2506,50.613,141600.0
2011-01-12 11:30:00,57.26,57.26,57.13,57.21,31500.0,50.6041,50.6041,50.4892,50.5599,31500.0
2011-01-12 12:00:00,57.22,57.26,57.13,57.21,77700.0,50.5688,50.6041,50.4892,50.5599,77700.0
2011-01-12 12:30:00,57.21,57.31,57.21,57.25,46800.0,50.5599,50.6483,50.5599,50.5953,46800.0
2011-01-12 13:00:00,57.26,57.32,57.14,57.14,75900.0,50.6041,50.6572,50.4981,50.4981,75900.0
2011-01-12 13:30:00,57.13,57.2,57.1,57.11,46300.0,50.4892,50.5511,50.4627,50.4716,46300.0
2011-01-12 14:00:00,57.11,57.16,57.04,57.08,50400.0,50.4716,50.5157,50.4097,50.445,50400.0
2011-01-12 14:30:00,57.08,57.09,56.92,56.97,119700.0,50.445,50.4539,50.3036,50.3478,119700.0
2011-01-12 15:00:00,56.97,57.0,56.8,56.83,82200.0,50.3478,50.3743,50.1976,50.2241,82200.0
2011-01-12 15:30:00,56.83,57.04,56.79,56.95,251200.0,50.2241,50.4097,50.1888,50.3302,251200.0
2011-01-13 09:30:00,56.95,57.16,56.69,57.01,161800.0,50.3302,50.5157,50.1004,50.3832,161800.0
2011-01-13 10:00:00,57.05,57.1,56.81,57.0,193300.0,50.4185,50.4627,50.2064,50.3743,193300.0
2011-01-13 10:30:00,57.0,57.01,56.85,56.96,46600.0,50.3743,50.3832,50.2418,50.339,46600.0
2011-01-13 11:00:00,56.95,57.22,56.94,57.22,35100.0,50.3302,50.5688,50.3213,50.5688,35100.0
2011-01-13 11:30:00,57.22,57.33,57.21,57.3,117500.0,50.5688,50.666,50.5599,50.6395,117500.0
2011-01-13 12:00:00,57.31,57.46,57.3,57.39,238600.0,50.6483,50.7809,50.6395,50.719,238600.0
2011-01-13 12:30:00,57.38,57.49,57.35,57.41,65600.0,50.7102,50.8074,50.6837,50.7367,65600.0
2011-01-13 13:00:00,57.39,57.54,57.35,57.5,92100.0,50.719,50.8516,50.6837,50.8162,92100.0
2011-01-13 13:30:00,57.49,57.73,57.47,57.65,65000.0,50.8074,51.0195,50.7897,50.9488,65000.0
2011-01-13 14:00:00,57.65,57.65,57.44,57.54,111000.0,50.9488,50.9488,50.7632,50.8516,111000.0
2011-01-13 14:30:00,57.53,57.56,57.39,57.4,108600.0,50.8427,50.8693,50.719,50.7279,108600.0
2011-01-13 15:00:00,57.4,57.42,57.24,57.3,107900.0,50.7279,50.7455,50.5864,50.6395,107900.0
2011-01-13 15:30:00,57.3,57.53,57.29,57.37,299800.0,50.6395,50.8427,50.6306,50.7013,299800.0
2011-01-14 09:30:00,57.47,57.82,57.3,57.73,215300.0,50.7897,51.099,50.6395,51.0195,215300.0
2011-01-14 10:00:00,57.74,57.86,57.5,57.57,120400.0,51.0283,51.1344,50.8162,50.8781,120400.0
2011-01-14 10:30:00,57.56,57.74,57.5,57.63,74200.0,50.8693,51.0283,50.8162,50.9311,74200.0
2011-01-14 11:00:00,57.62,57.83,57.6,57.79,71700.0,50.9223,51.1079,50.9046,51.0725,71700.0
2011-01-14 11:30:00,57.78,57.93,57.7,57.91,106800.0,51.0637,51.1962,50.993,51.1786,106800.0
2011-01-14 12:00:00,57.89,58.18,57.89,58.08,91300.0,51.1609,51.4172,51.1609,51.3288,91300.0
2011-01-14 12:30:00,58.07,58.21,58.07,58.13,53600.0,51.32,51.4437,51.32,51.373,53600.0
2011-01-14 13:00:00,58.12,58.25,58.12,58.24,46200.0,51.3642,51.479,51.3642,51.4702,46200.0
2011-01-14 13:30:00,58.25,58.53,58.23,58.4,44600.0,51.479,51.7265,51.4614,51.6116,44600.0
2011-01-14 14:00:00,58.4,58.65,58.4,58.63,116400.0,51.6116,51.8326,51.6116,51.8149,116400.0
2011-01-14 14:30:00,58.63,59.17,58.62,59.08,261600.0,51.8149,52.2921,51.806,52.2126,261600.0
2011-01-14 15:00:00,59.08,59.31,59.03,59.28,272500.0,52.2126,52.4158,52.1684,52.3893,272500.0
2011-01-14 15:30:00,59.28,59.48,59.12,59.31,457100.0,52.3893,52.5661,52.2479,52.4158,457100.0
2011-01-18 09:30:00,57.59,58.49,57.55,58.1,338100.0,50.8958,51.6912,50.8604,51.3465,338100.0
2011-01-18 10:00:00,58.1,58.77,58.04,58.6,185700.0,51.3465,51.9386,51.2935,51.7884,185700.0
2011-01-18 10:30:00,58.61,58.81,58.56,58.76,154600.0,51.7972,51.974,51.753,51.9298,154600.0
2011-01-18 11:00:00,58.76,59.07,58.73,58.99,131600.0,51.9298,52.2037,51.9033,52.133,131600.0
2011-01-18 11:30:00,58.98,59.04,58.82,58.94,95800.0,52.1242,52.1772,51.9828,52.0888,95800.0
2011-01-18 12:00:00,58.94,59.0,58.87,58.92,58500.0,52.0888,52.1419,52.027,52.0712,58500.0
2011-01-18 12:30:00,58.89,58.91,58.75,58.86,56800.0,52.0447,52.0623,51.9209,52.0181,56800.0
2011-01-18 13:00:00,58.86,59.21,58.86,59.1,70900.0,52.0181,52.3275,52.0181,52.2302,70900.0
2011-01-18 13:30:00,59.07,59.3,59.02,59.23,86800.0,52.2037,52.407,52.1595,52.3451,86800.0
2011-01-18 14:00:00,59.24,59.36,59.19,59.27,96000.0,52.354,52.46,52.3098,52.3805,96000.0
2011-01-18 14:30:00,59.27,59.28,58.93,59.01,123200.0,52.3805,52.3893,52.08,52.1507,123200.0
2011-01-18 15:00:00,58.99,59.34,58.99,59.3,131900.0,52.133,52.4423,52.133,52.407,131900.0
2011-01-18 15:30:00,59.3,59.39,59.16,59.33,282200.0,52.407,52.4865,52.2833,52.4335,282200.0
2011-01-19 09:30:00,59.19,59.35,58.56,58.66,163100.0,52.3098,52.4512,51.753,51.8414,163100.0
2011-01-19 10:00:00,58.65,58.72,58.44,58.52,233400.0,51.8326,51.8944,51.647,51.7177,233400.0
2011-01-19 10:30:00,58.53,58.72,58.43,58.45,155900.0,51.7265,51.8944,51.6381,51.6558,155900.0
2011-01-19 11:00:00,58.45,58.55,58.38,58.49,84100.0,51.6558,51.7442,51.5939,51.6912,84100.0
2011-01-19 11:30:00,58.51,58.56,58.39,58.47,47100.0,51.7088,51.753,51.6028,51.6735,47100.0
2011-01-19 12:00:00,58.48,58.56,58.4,58.48,44200.0,51.6823,51.753,51.6116,51.6823,44200.0
2011-01-19 12:30:00,58.48,58.49,58.16,58.25,50900.0,51.6823,51.6912,51.3995,51.479,50900.0
2011-01-19 13:00:00,58.24,58.27,58.16,58.26,48600.0,51.4702,51.4967,51.3995,51.4879,48600.0
2011-01-19 13:30:00,58.25,58.35,58.19,58.25,79900.0,51.479,51.5674,51.426,51.479,79900.0
2011-01-19 14:00:00,58.26,58.3,58.06,58.15,145100.0,51.4879,51.5232,51.3111,51.3907,145100.0
2011-01-19 14:30:00,58.15,58.17,57.96,58.02,102300.0,51.3907,51.4083,51.2228,51.2758,102300.0
2011-01-19 15:00:00,58.02,58.14,57.98,58.14,227900.0,51.2758,51.3818,51.2404,51.3818,227900.0
2011-01-19 15:30:00,58.15,58.36,58.07,58.34,312400.0,51.3907,51.5763,51.32,51.5586,312400.0
2011-01-20 09:30:00,58.1,58.53,57.86,58.01,250600.0,51.3465,51.7265,51.1344,51.2669,250600.0
2011-01-20 10:00:00,58.03,58.24,57.39,57.54,294900.0,51.2846,51.4702,50.719,50.8516,294900.0
2011-01-20 10:30:00,57.52,57.68,57.46,57.58,197500.0,50.8339,50.9753,50.7809,50.8869,197500.0
2011-01-20 11:00:00,57.57,57.64,57.39,57.47,132800.0,50.8781,50.94,50.719,50.7897,132800.0
2011-01-20 11:30:00,57.47,57.48,57.39,57.44,76200.0,50.7897,50.7986,50.719,50.7632,76200.0
2011-01-20 12:00:00,57.45,57.53,57.4,57.47,112000.0,50.772,50.8427,50.7279,50.7897,112000.0
2011-01-20 12:30:00,57.48,57.54,57.4,57.52,145700.0,50.7986,50.8516,50.7279,50.8339,145700.0
2011-01-20 13:00:00,57.52,57.77,57.52,57.68,101600.0,50.8339,51.0548,50.8339,50.9753,101600.0
2011-01-20 13:30:00,57.67,57.81,57.64,57.74,58300.0,50.9665,51.0902,50.94,51.0283,58300.0
2011-01-20 14:00:00,57.72,58.01,57.7,57.85,125800.0,51.0107,51.2669,50.993,51.1255,125800.0
2011-01-20 14:30:00,57.85,58.01,57.85,57.96,128700.0,51.1255,51.2669,51.1255,51.2228,128700.0
2011-01-20 15:00:00,57.96,58.01,57.9,57.93,129800.0,51.2228,51.2669,51.1697,51.1962,129800.0
2011-01-20 15:30:00,57.92,57.94,57.72,57.81,280000.0,51.1874,51.2051,51.0107,51.0902,280000.0
2011-01-21 09:30:00,58.28,58.31,57.79,57.94,262700.0,51.5056,51.5321,51.0725,51.2051,262700.0
2011-01-21 10:00:00,57.95,58.19,57.86,57.93,112600.0,51.2139,51.426,51.1344,51.1962,112600.0
2011-01-21 10:30:00,57.93,58.19,57.88,58.04,107300.0,51.1962,51.426,51.1521,51.2935,107300.0
2011-01-21 11:00:00,58.04,58.13,57.8,58.09,132600.0,51.2935,51.373,51.0814,51.3376,132600.0
2011-01-21 11:30:00,58.09,58.31,57.98,58.3,119300.0,51.3376,51.5321,51.2404,51.5232,119300.0
2011-01-21 12:00:00,58.3,58.39,58.16,58.2,91000.0,51.5232,51.6028,51.3995,51.4349,91000.0
2011-01-21 12:30:00,58.21,58.28,57.97,58.24,68200.0,51.4437,51.5056,51.2316,51.4702,68200.0
2011-01-21 13:00:00,58.24,58.4,58.21,58.25,75400.0,51.4702,51.6116,51.4437,51.479,75400.0
2011-01-21 13:30:00,58.25,58.26,58.19,58.21,89700.0,51.479,51.4879,51.426,51.4437,89700.0
2011-01-21 14:00:00,58.21,58.26,58.11,58.15,90800.0,51.4437,51.4879,51.3553,51.3907,90800.0
2011-01-21 14:30:00,58.16,58.33,58.15,58.23,111100.0,51.3995,51.5497,51.3907,51.4614,111100.0
2011-01-21 15:00:00,58.22,58.32,58.22,58.26,160300.0,51.4525,51.5409,51.4525,51.4879,160300.0
2011-01-21 15:30:00,58.25,58.26,57.95,58.03,315600.0,51.479,51.4879,51.2139,51.2846,315600.0
2011-01-24 09:30:00,58.06,58.38,57.9,57.94,207300.0,51.3111,51.5939,51.1697,51.2051,207300.0
2011-01-24 10:00:00,57.93,57.98,57.76,57.97,129700.0,51.1962,51.2404,51.046,51.2316,129700.0
2011-01-24 10:30:00,57.97,57.97,57.78,57.84,130200.0,51.2316,51.2316,51.0637,51.1167,130200.0
2011-01-24 11:00:00,57.83,57.86,57.72,57.79,140700.0,51.1079,51.1344,51.0107,51.0725,140700.0
2011-01-24 11:30:00,57.79,57.85,57.72,57.74,131800.0,51.0725,51.1255,51.0107,51.0283,131800.0
2011-01-24 12:00:00,57.74,57.81,57.68,57.69,102200.0,51.0283,51.0902,50.9753,50.9841,102200.0
2011-01-24 12:30:00,57.69,57.77,57.56,57.72,147000.0,50.9841,51.0548,50.8693,51.0107,147000.0
2011-01-24 13:00:00,57.71,57.88,57.68,57.8,99800.0,51.0018,51.1521,50.9753,51.0814,99800.0
2011-01-24 13:30:00,57.8,57.86,57.72,57.72,57700.0,51.0814,51.1344,51.0107,51.0107,57700.0
2011-01-24 14:00:00,57.72,57.91,57.69,57.72,100000.0,51.0107,51.1786,50.9841,51.0107,100000.0
2011-01-24 14:30:00,57.71,57.78,57.68,57.75,136300.0,51.0018,51.0637,50.9753,51.0372,136300.0
2011-01-24 15:00:00,57.75,57.82,57.56,57.6,117000.0,51.0372,51.099,50.8693,50.9046,117000.0
2011-01-24 15:30:00,57.6,57.81,57.6,57.81,382800.0,50.9046,51.0902,50.9046,51.0902,382800.0
2011-01-25 09:30:00,57.69,58.05,57.5,58.05,157200.0,50.9841,51.3023,50.8162,51.3023,157200.0
2011-01-25 10:00:00,58.06,58.16,57.82,57.89,134400.0,51.3111,51.3995,51.099,51.1609,134400.0
2011-01-25 10:30:00,57.89,58.19,57.89,58.01,130600.0,51.1609,51.426,51.1609,51.2669,130600.0
2011-01-25 11:00:00,58.02,58.05,57.67,57.73,70500.0,51.2758,51.3023,50.9665,51.0195,70500.0
2011-01-25 11:30:00,57.72,57.9,57.65,57.84,47100.0,51.0107,51.1697,50.9488,51.1167,47100.0
2011-01-25 12:00:00,57.83,58.03,57.81,58.01,63700.0,51.1079,51.2846,51.0902,51.2669,63700.0
2011-01-25 12:30:00,58.03,58.08,57.97,58.02,77300.0,51.2846,51.3288,51.2316,51.2758,77300.0
2011-01-25 13:00:00,58.03,58.1,57.98,58.06,88900.0,51.2846,51.3465,51.2404,51.3111,88900.0
2011-01-25 13:30:00,58.06,58.23,58.06,58.21,78800.0,51.3111,51.4614,51.3111,51.4437,78800.0
2011-01-25 14:00:00,58.21,58.21,57.82,57.91,113400.0,51.4437,51.4437,51.099,51.1786,113400.0
2011-01-25 14:30:00,57.89,57.97,57.75,57.86,69900.0,51.1609,51.2316,51.0372,51.1344,69900.0
2011-01-25 15:00:00,57.87,58.07,57.81,58.05,70500.0,51.1432,51.32,51.0902,51.3023,70500.0
2011-01-25 15:30:00,58.06,58.07,57.91,57.98,166700.0,51.3111,51.32,51.1786,51.2404,166700.0
2011-01-26 09:30:00,58.0,58.68,57.82,58.23,153100.0,51.2581,51.8591,51.099,51.4614,153100.0
2011-01-26 10:00:00,58.25,58.34,58.03,58.26,120600.0,51.479,51.5586,51.2846,51.4879,120600.0
2011-01-26 10:30:00,58.3,58.66,58.25,58.45,86700.0,51.5232,51.8414,51.479,51.6558,86700.0
2011-01-26 11:00:00,58.45,58.7,58.4,58.5,74400.0,51.6558,51.8767,51.6116,51.7,74400.0
2011-01-26 11:30:00,58.5,58.64,58.44,58.49,39700.0,51.7,51.8237,51.647,51.6912,39700.0
2011-01-26 12:00:00,58.5,58.58,58.37,58.52,67700.0,51.7,51.7707,51.5851,51.7177,67700.0
2011-01-26 12:30:00,58.53,58.68,58.51,58.67,61800.0,51.7265,51.8591,51.7088,51.8502,61800.0
2011-01-26 13:00:00,58.67,58.7,58.49,58.5,79500.0,51.8502,51.8767,51.6912,51.7,79500.0
2011-01-26 13:30:00,58.49,58.61,58.49,58.53,77400.0,51.6912,51.7972,51.6912,51.7265,77400.0
2011-01-26 14:00:00,58.53,58.82,58.47,58.7,90300.0,51.7265,51.9828,51.6735,51.8767,90300.0
2011-01-26 14:30:00,58.7,59.0,58.65,58.96,119800.0,51.8767,52.1419,51.8326,52.1065,119800.0
2011-01-26 15:00:00,58.91,59.01,58.78,58.8,72300.0,52.0623,52.1507,51.9474,51.9651,72300.0
2011-01-26 15:30:00,58.81,58.83,58.59,58.6,216400.0,51.974,51.9916,51.7795,51.7884,216400.0
2011-01-27 09:30:00,58.67,59.38,58.4,59.28,110300.0,51.8502,52.4777,51.6116,52.3893,110300.0
2011-01-27 10:00:00,59.25,59.65,59.22,59.53,107100.0,52.3628,52.7163,52.3363,52.6103,107100.0
2011-01-27 10:30:00,59.52,59.54,59.19,59.47,96900.0,52.6014,52.6191,52.3098,52.5572,96900.0
2011-01-27 11:00:00,59.48,59.59,59.32,59.39,40400.0,52.5661,52.6633,52.4247,52.4865,40400.0
2011-01-27 11:30:00,59.4,59.63,59.25,59.63,46400.0,52.4954,52.6986,52.3628,52.6986,46400.0
2011-01-27 12:00:00,59.62,59.89,59.62,59.88,67000.0,52.6898,52.9284,52.6898,52.9196,67000.0
2011-01-27 12:30:00,59.88,60.09,59.83,60.05,91700.0,52.9196,53.1052,52.8754,53.0698,91700.0
2011-01-27 13:00:00,60.07,60.15,59.85,60.14,82600.0,53.0875,53.1582,52.8931,53.1494,82600.0
2011-01-27 13:30:00,60.1,60.23,59.99,60.15,47000.0,53.114,53.2289,53.0168,53.1582,47000.0
2011-01-27 14:00:00,60.14,60.19,60.0,60.15,49400.0,53.1494,53.1935,53.0256,53.1582,49400.0
2011-01-27 14:30:00,60.16,60.41,60.13,60.32,91100.0,53.167,53.388,53.1405,53.3084,91100.0
2011-01-27 15:00:00,60.33,60.33,60.13,60.19,109600.0,53.3173,53.3173,53.1405,53.1935,109600.0
2011-01-27 15:30:00,60.19,60.3,60.05,60.11,257100.0,53.1935,53.2908,53.0698,53.1228,257100.0
2011-01-28 09:30:00,60.21,60.21,59.49,59.58,82600.0,53.2112,53.2112,52.5749,52.6544,82600.0
2011-01-28 10:00:00,59.57,59.71,59.44,59.53,96100.0,52.6456,52.7693,52.5307,52.6103,96100.0
2011-01-28 10:30:00,59.51,59.56,58.85,58.94,118200.0,52.5926,52.6368,52.0093,52.0888,118200.0
2011-01-28 11:00:00,58.95,59.07,58.75,58.96,110800.0,52.0977,52.2037,51.9209,52.1065,110800.0
2011-01-28 11:30:00,58.93,58.93,58.23,58.27,84800.0,52.08,52.08,51.4614,51.4967,84800.0
2011-01-28 12:00:00,58.24,58.48,58.22,58.39,99500.0,51.4702,51.6823,51.4525,51.6028,99500.0
2011-01-28 12:30:00,58.38,58.47,58.21,58.31,44700.0,51.5939,51.6735,51.4437,51.5321,44700.0
2011-01-28 13:00:00,58.31,58.34,58.04,58.26,74700.0,51.5321,51.5586,51.2935,51.4879,74700.0
2011-01-28 13:30:00,58.27,58.43,58.2,58.43,60600.0,51.4967,51.6381,51.4349,51.6381,60600.0
2011-01-28 14:00:00,58.43,58.43,58.16,58.31,45800.0,51.6381,51.6381,51.3995,51.5321,45800.0
2011-01-28 14:30:00,58.31,58.43,58.17,58.26,63600.0,51.5321,51.6381,51.4083,51.4879,63600.0
2011-01-28 15:00:00,58.27,58.4,58.13,58.16,100300.0,51.4967,51.6116,51.373,51.3995,100300.0
2011-01-28 15:30:00,58.13,58.32,58.05,58.2,259900.0,51.373,51.5409,51.3023,51.4349,259900.0
2011-01-31 09:30:00,58.37,58.41,57.89,57.96,83300.0,51.5851,51.6204,51.1609,51.2228,83300.0
2011-01-31 10:00:00,57.96,58.01,57.77,57.91,92000.0,51.2228,51.2669,51.0548,51.1786,92000.0
2011-01-31 10:30:00,57.92,58.26,57.92,58.22,50600.0,51.1874,51.4879,51.1874,51.4525,50600.0
2011-01-31 11:00:00,58.2,58.26,58.06,58.19,51000.0,51.4349,51.4879,51.3111,51.426,51000.0
2011-01-31 11:30:00,58.21,58.28,58.1,58.18,46800.0,51.4437,51.5056,51.3465,51.4172,46800.0
2011-01-31 12:00:00,58.19,58.33,58.15,58.31,59400.0,51.426,51.5497,51.3907,51.5321,59400.0
2011-01-31 12:30:00,58.29,58.31,58.07,58.14,76200.0,51.5144,51.5321,51.32,51.3818,76200.0
2011-01-31 13:00:00,58.14,58.27,58.13,58.18,50500.0,51.3818,51.4967,51.373,51.4172,50500.0
2011-01-31 13:30:00,58.17,58.22,57.98,58.03,45500.0,51.4083,51.4525,51.2404,51.2846,45500.0
2011-01-31 14:00:00,58.04,58.17,58.04,58.13,128000.0,51.2935,51.4083,51.2935,51.373,128000.0
2011-01-31 14:30:00,58.12,58.68,58.09,58.36,250500.0,51.3642,51.8591,51.3376,51.5763,250500.0
2011-01-31 15:00:00,58.35,58.46,57.91,57.95,110200.0,51.5674,51.6646,51.1786,51.2139,110200.0
2011-01-31 15:30:00,57.95,58.04,57.81,57.98,255600.0,51.2139,51.2935,51.0902,51.2404,255600.0
2011-02-01 09:30:00,58.32,58.95,58.21,58.78,123100.0,51.5409,52.0977,51.4437,51.9474,123100.0
2011-02-01 10:00:00,58.8,58.98,58.59,58.69,164600.0,51.9651,52.1242,51.7795,51.8679,164600.0
2011-02-01 10:30:00,58.68,59.02,58.54,58.98,65800.0,51.8591,52.1595,51.7353,52.1242,65800.0
2011-02-01 11:00:00,58.99,59.03,58.84,58.96,55100.0,52.133,52.1684,52.0005,52.1065,55100.0
2011-02-01 11:30:00,59.01,59.38,58.98,59.38,110500.0,52.1507,52.4777,52.1242,52.4777,110500.0
2011-02-01 12:00:00,59.36,59.53,59.22,59.42,82600.0,52.46,52.6103,52.3363,52.513,82600.0
2011-02-01 12:30:00,59.42,59.7,59.37,59.69,68100.0,52.513,52.7605,52.4689,52.7517,68100.0
2011-02-01 13:00:00,59.7,59.86,59.62,59.86,69400.0,52.7605,52.9019,52.6898,52.9019,69400.0
2011-02-01 13:30:00,59.86,59.89,59.63,59.63,95100.0,52.9019,52.9284,52.6986,52.6986,95100.0
2011-02-01 14:00:00,59.64,59.75,59.63,59.67,85900.0,52.7075,52.8047,52.6986,52.734,85900.0
2011-02-01 14:30:00,59.65,59.68,59.54,59.61,48900.0,52.7163,52.7428,52.6191,52.681,48900.0
2011-02-01 15:00:00,59.61,59.72,59.51,59.67,36300.0,52.681,52.7782,52.5926,52.734,36300.0
2011-02-01 15:30:00,59.68,59.74,59.49,59.5,125700.0,52.7428,52.7959,52.5749,52.5837,125700.0
2011-02-02 09:30:00,59.24,59.52,58.76,59.36,96900.0,52.354,52.6014,51.9298,52.46,96900.0
2011-02-02 10:00:00,59.39,59.39,59.05,59.09,149900.0,52.4865,52.4865,52.1861,52.2214,149900.0
2011-02-02 10:30:00,59.09,59.17,58.94,59.15,59800.0,52.2214,52.2921,52.0888,52.2744,59800.0
2011-02-02 11:00:00,59.14,59.14,59.01,59.07,48700.0,52.2656,52.2656,52.1507,52.2037,48700.0
2011-02-02 11:30:00,59.06,59.18,58.98,58.99,48900.0,52.1949,52.3009,52.1242,52.133,48900.0
2011-02-02 12:00:00,58.99,58.99,58.87,58.9,31300.0,52.133,52.133,52.027,52.0535,31300.0
2011-02-02 12:30:00,58.91,58.96,58.86,58.91,26700.0,52.0623,52.1065,52.0181,52.0623,26700.0
2011-02-02 13:00:00,58.93,58.97,58.88,58.93,24500.0,52.08,52.1154,52.0358,52.08,24500.0
2011-02-02 13:30:00,58.93,59.06,58.91,59.04,66500.0,52.08,52.1949,52.0623,52.1772,66500.0
2011-02-02 14:00:00,59.05,59.12,59.01,59.11,57100.0,52.1861,52.2479,52.1507,52.2391,57100.0
2011-02-02 14:30:00,59.12,59.22,59.07,59.12,58500.0,52.2479,52.3363,52.2037,52.2479,58500.0
2011-02-02 15:00:00,59.12,59.14,58.94,58.94,40700.0,52.2479,52.2656,52.0888,52.0888,40700.0
2011-02-02 15:30:00,58.94,59.01,58.82,58.95,121100.0,52.0888,52.1507,51.9828,52.0977,121100.0
2011-02-03 09:30:00,58.74,58.89,58.36,58.6,193800.0,51.9121,52.0447,51.5763,51.7884,193800.0
2011-02-03 10:00:00,58.61,58.68,58.02,58.13,104600.0,51.7972,51.8591,51.2758,51.373,104600.0
2011-02-03 10:30:00,58.16,58.21,57.96,58.07,61100.0,51.3995,51.4437,51.2228,51.32,61100.0
2011-02-03 11:00:00,58.08,58.24,57.98,58.19,146500.0,51.3288,51.4702,51.2404,51.426,146500.0
2011-02-03 11:30:00,58.18,58.55,58.16,58.49,98400.0,51.4172,51.7442,51.3995,51.6912,98400.0
2011-02-03 12:00:00,58.48,58.74,58.47,58.57,51100.0,51.6823,51.9121,51.6735,51.7619,51100.0
2011-02-03 12:30:00,58.58,58.88,58.47,58.87,125800.0,51.7707,52.0358,51.6735,52.027,125800.0
2011-02-03 13:00:00,58.87,58.9,58.77,58.86,62900.0,52.027,52.0535,51.9386,52.0181,62900.0
2011-02-03 13:30:00,58.86,62.82,58.86,61.75,2079700.0,52.0181,55.5178,52.0181,54.5722,2079700.0
2011-02-03 14:00:00,61.78,62.38,61.32,61.37,654400.0,54.5987,55.129,54.1922,54.2364,654400.0
2011-02-03 14:30:00,61.4,61.5,60.66,61.27,652200.0,54.2629,54.3513,53.6089,54.148,652200.0
2011-02-03 15:00:00,61.27,61.72,61.19,61.65,310300.0,54.148,54.5457,54.0773,54.4838,310300.0
2011-02-03 15:30:00,61.64,61.86,61.17,61.21,893400.0,54.475,54.6694,54.0596,54.095,893400.0
2011-02-04 09:30:00,61.8,62.45,61.54,61.78,418500.0,54.6164,55.1908,54.3866,54.5987,418500.0
2011-02-04 10:00:00,61.78,61.8,60.76,60.81,229900.0,54.5987,54.6164,53.6973,53.7415,229900.0
2011-02-04 10:30:00,60.8,60.8,60.17,60.22,172300.0,53.7326,53.7326,53.1759,53.2201,172300.0
2011-02-04 11:00:00,60.19,60.66,60.0,60.52,205500.0,53.1935,53.6089,53.0256,53.4852,205500.0
2011-02-04 11:30:00,60.51,60.59,60.09,60.1,133100.0,53.4763,53.547,53.1052,53.114,133100.0
2011-02-04 12:00:00,60.09,60.18,59.75,59.95,132400.0,53.1052,53.1847,52.8047,52.9814,132400.0
2011-02-04 12:30:00,59.95,60.29,59.95,60.24,87200.0,52.9814,53.2819,52.9814,53.2377,87200.0
2011-02-04 13:00:00,60.24,60.8,60.18,60.74,120000.0,53.2377,53.7326,53.1847,53.6796,120000.0
2011-02-04 13:30:00,60.75,61.0,60.66,60.93,148700.0,53.6884,53.9094,53.6089,53.8475,148700.0
2011-02-04 14:00:00,60.92,60.92,60.36,60.43,197900.0,53.8387,53.8387,53.3438,53.4056,197900.0
2011-02-04 14:30:00,60.43,60.64,60.43,60.51,142000.0,53.4056,53.5912,53.4056,53.4763,142000.0
2011-02-04 15:00:00,60.51,60.57,60.36,60.41,161500.0,53.4763,53.5294,53.3438,53.388,161500.0
2011-02-04 15:30:00,60.39,60.68,60.36,60.56,361300.0,53.3703,53.6266,53.3438,53.5205,361300.0
2011-02-07 09:30:00,59.17,60.44,59.16,59.83,1138200.0,52.2921,53.4145,52.2833,52.8754,1138200.0
2011-02-07 10:00:00,59.83,59.86,59.16,59.27,475900.0,52.8754,52.9019,52.2833,52.3805,475900.0
2011-02-07 10:30:00,59.27,59.44,58.82,59.14,298100.0,52.3805,52.5307,51.9828,52.2656,298100.0
2011-02-07 11:00:00,59.13,59.56,59.08,59.43,307800.0,52.2568,52.6368,52.2126,52.5219,307800.0
2011-02-07 11:30:00,59.43,59.68,59.32,59.6,437200.0,52.5219,52.7428,52.4247,52.6721,437200.0
2011-02-07 12:00:00,59.61,59.7,59.41,59.41,311700.0,52.681,52.7605,52.5042,52.5042,311700.0
2011-02-07 12:30:00,59.38,59.39,59.22,59.32,181800.0,52.4777,52.4865,52.3363,52.4247,181800.0
2011-02-07 13:00:00,59.32,59.51,59.27,59.43,129100.0,52.4247,52.5926,52.3805,52.5219,129100.0
2011-02-07 13:30:00,59.44,59.52,59.4,59.46,214000.0,52.5307,52.6014,52.4954,52.5484,214000.0
2011-02-07 14:00:00,59.47,59.47,59.13,59.34,132400.0,52.5572,52.5572,52.2568,52.4423,132400.0
2011-02-07 14:30:00,59.34,59.34,59.08,59.14,137900.0,52.4423,52.4423,52.2126,52.2656,137900.0
2011-02-07 15:00:00,59.13,59.3,58.84,58.86,234000.0,52.2568,52.407,52.0005,52.0181,234000.0
2011-02-07 15:30:00,58.86,58.97,58.51,58.71,508900.0,52.0181,52.1154,51.7088,51.8856,508900.0
2011-02-08 09:30:00,58.47,58.8,58.3,58.7,272500.0,51.6735,51.9651,51.5232,51.8767,272500.0
2011-02-08 10:00:00,58.7,58.82,58.58,58.69,196900.0,51.8767,51.9828,51.7707,51.8679,196900.0
2011-02-08 10:30:00,58.68,58.72,58.6,58.63,91200.0,51.8591,51.8944,51.7884,51.8149,91200.0
2011-02-08 11:00:00,58.65,58.72,58.61,58.71,72500.0,51.8326,51.8944,51.7972,51.8856,72500.0
2011-02-08 11:30:00,58.7,58.71,58.38,58.46,62300.0,51.8767,51.8856,51.5939,51.6646,62300.0
2011-02-08 12:00:00,58.45,58.48,58.27,58.4,105400.0,51.6558,51.6823,51.4967,51.6116,105400.0
2011-02-08 12:30:00,58.39,58.41,58.16,58.2,44300.0,51.6028,51.6204,51.3995,51.4349,44300.0
2011-02-08 13:00:00,58.21,58.22,58.01,58.06,121800.0,51.4437,51.4525,51.2669,51.3111,121800.0
2011-02-08 13:30:00,58.07,58.17,57.97,58.14,106700.0,51.32,51.4083,51.2316,51.3818,106700.0
2011-02-08 14:00:00,58.14,58.32,58.13,58.32,100100.0,51.3818,51.5409,51.373,51.5409,100100.0
2011-02-08 14:30:00,58.32,58.47,58.32,58.38,98700.0,51.5409,51.6735,51.5409,51.5939,98700.0
2011-02-08 15:00:00,58.38,58.45,58.37,58.43,107500.0,51.5939,51.6558,51.5851,51.6381,107500.0
2011-02-08 15:30:00,58.42,58.48,58.29,58.31,262500.0,51.6293,51.6823,51.5144,51.5321,262500.0
2011-02-09 09:30:00,58.33,58.94,58.16,58.91,154300.0,51.5497,52.0888,51.3995,52.0623,154300.0
2011-02-09 10:00:00,58.91,59.23,58.82,58.88,170000.0,52.0623,52.3451,51.9828,52.0358,170000.0
2011-02-09 10:30:00,58.88,59.04,58.88,58.88,161500.0,52.0358,52.1772,52.0358,52.0358,161500.0
2011-02-09 11:00:00,58.88,58.9,58.4,58.49,87400.0,52.0358,52.0535,51.6116,51.6912,87400.0
2011-02-09 11:30:00,58.48,58.53,58.33,58.33,82500.0,51.6823,51.7265,51.5497,51.5497,82500.0
2011-02-09 12:00:00,58.32,58.43,58.27,58.35,128500.0,51.5409,51.6381,51.4967,51.5674,128500.0
2011-02-09 12:30:00,58.35,58.43,58.33,58.4,100800.0,51.5674,51.6381,51.5497,51.6116,100800.0
2011-02-09 13:00:00,58.38,58.52,58.38,58.46,70800.0,51.5939,51.7177,51.5939,51.6646,70800.0
2011-02-09 13:30:00,58.47,58.51,58.3,58.31,109700.0,51.6735,51.7088,51.5232,51.5321,109700.0
2011-02-09 14:00:00,58.29,58.41,58.21,58.41,71700.0,51.5144,51.6204,51.4437,51.6204,71700.0
2011-02-09 14:30:00,58.4,58.45,58.22,58.23,85700.0,51.6116,51.6558,51.4525,51.4614,85700.0
2011-02-09 15:00:00,58.23,58.38,58.23,58.33,91300.0,51.4614,51.5939,51.4614,51.5497,91300.0
2011-02-09 15:30:00,58.33,58.57,58.31,58.57,379100.0,51.5497,51.7619,51.5321,51.7619,379100.0
2011-02-10 09:30:00,57.85,58.57,57.8,58.3,211400.0,51.1255,51.7619,51.0814,51.5232,211400.0
2011-02-10 10:00:00,58.32,58.54,58.17,58.45,109800.0,51.5409,51.7353,51.4083,51.6558,109800.0
2011-02-10 10:30:00,58.48,58.48,58.21,58.28,96500.0,51.6823,51.6823,51.4437,51.5056,96500.0
2011-02-10 11:00:00,58.26,58.32,58.04,58.21,111500.0,51.4879,51.5409,51.2935,51.4437,111500.0
2011-02-10 11:30:00,58.22,58.34,58.1,58.25,109500.0,51.4525,51.5586,51.3465,51.479,109500.0
2011-02-10 12:00:00,58.25,58.33,58.15,58.23,57800.0,51.479,51.5497,51.3907,51.4614,57800.0
2011-02-10 12:30:00,58.23,58.31,58.11,58.19,44700.0,51.4614,51.5321,51.3553,51.426,44700.0
2011-02-10 13:00:00,58.19,58.21,58.09,58.1,37400.0,51.426,51.4437,51.3376,51.3465,37400.0
2011-02-10 13:30:00,58.08,58.17,58.06,58.08,45500.0,51.3288,51.4083,51.3111,51.3288,45500.0
2011-02-10 14:00:00,58.08,58.5,58.08,58.44,80400.0,51.3288,51.7,51.3288,51.647,80400.0
2011-02-10 14:30:00,58.46,58.53,58.38,58.47,54800.0,51.6646,51.7265,51.5939,51.6735,54800.0
2011-02-10 15:00:00,58.47,58.49,58.32,58.44,97600.0,51.6735,51.6912,51.5409,51.647,97600.0
2011-02-10 15:30:00,58.44,58.63,58.34,58.55,233900.0,51.647,51.8149,51.5586,51.7442,233900.0
2011-02-11 09:30:00,58.45,58.86,58.29,58.78,160400.0,51.6558,52.0181,51.5144,51.9474,160400.0
2011-02-11 10:00:00,58.79,58.87,58.73,58.78,96500.0,51.9563,52.027,51.9033,51.9474,96500.0
2011-02-11 10:30:00,58.75,58.88,58.73,58.82,32200.0,51.9209,52.0358,51.9033,51.9828,32200.0
2011-02-11 11:00:00,58.83,59.02,58.75,58.85,46500.0,51.9916,52.1595,51.9209,52.0093,46500.0
2011-02-11 11:30:00,58.85,58.87,58.69,58.75,59700.0,52.0093,52.027,51.8679,51.9209,59700.0
2011-02-11 12:00:00,58.73,58.81,58.53,58.54,64300.0,51.9033,51.974,51.7265,51.7353,64300.0
2011-02-11 12:30:00,58.53,58.63,58.41,58.45,57000.0,51.7265,51.8149,51.6204,51.6558,57000.0
2011-02-11 13:00:00,58.46,58.57,58.41,58.42,30000.0,51.6646,51.7619,51.6204,51.6293,30000.0
2011-02-11 13:30:00,58.42,58.52,58.27,58.32,43600.0,51.6293,51.7177,51.4967,51.5409,43600.0
2011-02-11 14:00:00,58.32,58.38,58.27,58.34,66200.0,51.5409,51.5939,51.4967,51.5586,66200.0
2011-02-11 14:30:00,58.34,58.51,58.3,58.49,57100.0,51.5586,51.7088,51.5232,51.6912,57100.0
2011-02-11 15:00:00,58.49,58.5,58.37,58.37,78400.0,51.6912,51.7,51.5851,51.5851,78400.0
2011-02-11 15:30:00,58.37,58.38,58.24,58.33,229900.0,51.5851,51.5939,51.4702,51.5497,229900.0
2011-02-14 09:30:00,58.35,58.71,58.15,58.28,84900.0,51.5674,51.8856,51.3907,51.5056,84900.0
2011-02-14 10:00:00,58.3,58.37,58.13,58.17,79100.0,51.5232,51.5851,51.373,51.4083,79100.0
2011-02-14 10:30:00,58.17,58.2,57.7,57.85,107600.0,51.4083,51.4349,50.993,51.1255,107600.0
2011-02-14 11:00:00,57.86,58.33,57.74,58.32,78400.0,51.1344,51.5497,51.0283,51.5409,78400.0
2011-02-14 11:30:00,58.32,58.54,58.07,58.49,56500.0,51.5409,51.7353,51.32,51.6912,56500.0
2011-02-14 12:00:00,58.49,58.59,58.42,58.52,57000.0,51.6912,51.7795,51.6293,51.7177,57000.0
2011-02-14 12:30:00,58.52,58.64,58.49,58.63,49800.0,51.7177,51.8237,51.6912,51.8149,49800.0
2011-02-14 13:00:00,58.62,58.82,58.54,58.68,55100.0,51.806,51.9828,51.7353,51.8591,55100.0
2011-02-14 13:30:00,58.68,58.75,58.57,58.65,50500.0,51.8591,51.9209,51.7619,51.8326,50500.0
2011-02-14 14:00:00,58.65,58.75,58.62,58.71,51200.0,51.8326,51.9209,51.806,51.8856,51200.0
2011-02-14 14:30:00,58.71,58.72,58.61,58.72,47700.0,51.8856,51.8944,51.7972,51.8944,47700.0
2011-02-14 15:00:00,58.72,58.88,58.66,58.77,105100.0,51.8944,52.0358,51.8414,51.9386,105100.0
2011-02-14 15:30:00,58.77,58.8,58.68,58.73,136000.0,51.9386,51.9651,51.8591,51.9033,136000.0
2011-02-15 09:30:00,58.6,58.99,58.59,58.8,103600.0,51.7884,52.133,51.7795,51.9651,103600.0
2011-02-15 10:00:00,58.77,58.81,58.67,58.75,95600.0,51.9386,51.974,51.8502,51.9209,95600.0
2011-02-15 10:30:00,58.75,59.17,58.72,59.14,168100.0,51.9209,52.2921,51.8944,52.2656,168100.0
2011-02-15 11:00:00,59.15,59.32,59.15,59.28,101000.0,52.2744,52.4247,52.2744,52.3893,101000.0
2011-02-15 11:30:00,59.26,59.32,58.97,58.97,67000.0,52.3716,52.4247,52.1154,52.1154,67000.0
2011-02-15 12:00:00,58.95,59.23,58.84,59.2,104200.0,52.0977,52.3451,52.0005,52.3186,104200.0
2011-02-15 12:30:00,59.16,59.23,59.1,59.21,59800.0,52.2833,52.3451,52.2302,52.3275,59800.0
2011-02-15 13:00:00,59.21,59.26,59.16,59.2,85700.0,52.3275,52.3716,52.2833,52.3186,85700.0
2011-02-15 13:30:00,59.21,59.27,59.15,59.2,105900.0,52.3275,52.3805,52.2744,52.3186,105900.0
2011-02-15 14:00:00,59.2,59.21,59.1,59.17,181900.0,52.3186,52.3275,52.2302,52.2921,181900.0
2011-02-15 14:30:00,59.19,59.23,59.13,59.16,114700.0,52.3098,52.3451,52.2568,52.2833,114700.0
2011-02-15 15:00:00,59.16,59.31,59.12,59.31,129000.0,52.2833,52.4158,52.2479,52.4158,129000.0
2011-02-15 15:30:00,59.3,59.5,59.3,59.45,363000.0,52.407,52.5837,52.407,52.5396,363000.0
2011-02-16 09:30:00,59.49,60.21,59.47,60.19,198600.0,52.5749,53.2112,52.5572,53.1935,198600.0
2011-02-16 10:00:00,60.2,60.42,59.89,60.07,135900.0,53.2024,53.3968,52.9284,53.0875,135900.0
2011-02-16 10:30:00,60.08,60.17,59.99,60.11,59900.0,53.0963,53.1759,53.0168,53.1228,59900.0
2011-02-16 11:00:00,60.11,60.23,60.02,60.06,73500.0,53.1228,53.2289,53.0433,53.0787,73500.0
2011-02-16 11:30:00,60.04,60.14,59.9,60.05,100800.0,53.061,53.1494,52.9373,53.0698,100800.0
2011-02-16 12:00:00,60.05,60.15,59.93,60.12,226200.0,53.0698,53.1582,52.9638,53.1317,226200.0
2011-02-16 12:30:00,60.13,60.13,59.98,60.09,55700.0,53.1405,53.1405,53.008,53.1052,55700.0
2011-02-16 13:00:00,60.08,60.13,59.97,60.07,52800.0,53.0963,53.1405,52.9991,53.0875,52800.0
2011-02-16 13:30:00,60.07,60.29,60.06,60.27,60100.0,53.0875,53.2819,53.0787,53.2642,60100.0
2011-02-16 14:00:00,60.27,60.33,60.11,60.11,78100.0,53.2642,53.3173,53.1228,53.1228,78100.0
2011-02-16 14:30:00,60.11,60.37,60.11,60.31,132200.0,53.1228,53.3526,53.1228,53.2996,132200.0
2011-02-16 15:00:00,60.31,60.61,60.3,60.49,202500.0,53.2996,53.5647,53.2908,53.4587,202500.0
2011-02-16 15:30:00,60.49,60.66,60.47,60.55,410500.0,53.4587,53.6089,53.441,53.5117,410500.0
2011-02-17 09:30:00,60.46,61.39,60.44,61.31,147600.0,53.4322,54.2541,53.4145,54.1834,147600.0
2011-02-17 10:00:00,61.35,61.59,61.06,61.28,262900.0,54.2187,54.4308,53.9624,54.1568,262900.0
2011-02-17 10:30:00,61.27,61.42,61.23,61.36,175400.0,54.148,54.2806,54.1127,54.2275,175400.0
2011-02-17 11:00:00,61.34,61.77,61.16,61.77,193100.0,54.2099,54.5899,54.0508,54.5899,193100.0
2011-02-17 11:30:00,61.78,61.92,61.69,61.85,327800.0,54.5987,54.7224,54.5192,54.6606,327800.0
2011-02-17 12:00:00,61.82,61.83,61.51,61.51,171300.0,54.6341,54.6429,54.3601,54.3601,171300.0
2011-02-17 12:30:00,61.52,61.53,61.39,61.39,120600.0,54.3689,54.3778,54.2541,54.2541,120600.0
2011-02-17 13:00:00,61.39,61.61,61.37,61.59,91900.0,54.2541,54.4485,54.2364,54.4308,91900.0
2011-02-17 13:30:00,61.59,61.61,61.51,61.55,82800.0,54.4308,54.4485,54.3601,54.3955,82800.0
2011-02-17 14:00:00,61.55,61.67,61.54,61.56,82100.0,54.3955,54.5015,54.3866,54.4043,82100.0
2011-02-17 14:30:00,61.55,61.59,61.53,61.56,104400.0,54.3955,54.4308,54.3778,54.4043,104400.0
2011-02-17 15:00:00,61.57,61.65,61.55,61.64,129900.0,54.4131,54.4838,54.3955,54.475,129900.0
2011-02-17 15:30:00,61.63,61.86,61.63,61.8,386000.0,54.4662,54.6694,54.4662,54.6164,386000.0
2011-02-18 09:30:00,61.25,61.87,60.66,61.75,349800.0,54.1303,54.6783,53.6089,54.5722,349800.0
2011-02-18 10:00:00,61.79,61.85,61.66,61.7,108800.0,54.6076,54.6606,54.4927,54.528,108800.0
2011-02-18 10:30:00,61.7,61.77,61.58,61.59,163000.0,54.528,54.5899,54.422,54.4308,163000.0
2011-02-18 11:00:00,61.59,61.65,61.51,61.64,93100.0,54.4308,54.4838,54.3601,54.475,93100.0
2011-02-18 11:30:00,61.63,61.68,61.46,61.66,140100.0,54.4662,54.5103,54.3159,54.4927,140100.0
2011-02-18 12:00:00,61.65,61.9,61.63,61.9,63700.0,54.4838,54.7048,54.4662,54.7048,63700.0
2011-02-18 12:30:00,61.89,61.89,61.68,61.76,55700.0,54.6959,54.6959,54.5103,54.581,55700.0
2011-02-18 13:00:00,61.76,61.79,61.72,61.77,48500.0,54.581,54.6076,54.5457,54.5899,48500.0
2011-02-18 13:30:00,61.76,61.8,61.71,61.79,52600.0,54.581,54.6164,54.5369,54.6076,52600.0
2011-02-18 14:00:00,61.78,61.78,61.51,61.62,108700.0,54.5987,54.5987,54.3601,54.4573,108700.0
2011-02-18 14:30:00,61.63,61.71,61.53,61.61,91800.0,54.4662,54.5369,54.3778,54.4485,91800.0
2011-02-18 15:00:00,61.62,61.69,61.51,61.51,74200.0,54.4573,54.5192,54.3601,54.3601,74200.0
2011-02-18 15:30:00,61.52,61.52,61.32,61.45,223900.0,54.3689,54.3689,54.1922,54.3071,223900.0
2011-02-22 09:30:00,63.95,67.0,63.41,65.0,1050700.0,56.5165,59.212,56.0393,57.4444,1050700.0
2011-02-22 10:00:00,65.03,65.46,64.52,65.34,464700.0,57.4709,57.851,57.0202,57.7449,464700.0
2011-02-22 10:30:00,65.33,65.36,65.04,65.07,273500.0,57.7361,57.7626,57.4798,57.5063,273500.0
2011-02-22 11:00:00,65.07,65.69,64.95,65.02,303700.0,57.5063,58.0542,57.4002,57.4621,303700.0
2011-02-22 11:30:00,65.02,65.02,64.63,64.67,217700.0,57.4621,57.4621,57.1174,57.1528,217700.0
2011-02-22 12:00:00,64.67,64.69,64.51,64.54,312900.0,57.1528,57.1705,57.0114,57.0379,312900.0
2011-02-22 12:30:00,64.52,64.52,63.86,63.94,279200.0,57.0202,57.0202,56.4369,56.5076,279200.0
2011-02-22 13:00:00,63.93,63.94,63.29,63.47,239000.0,56.4988,56.5076,55.9332,56.0923,239000.0
2011-02-22 13:30:00,63.47,63.59,63.33,63.49,177300.0,56.0923,56.1983,55.9686,56.11,177300.0
2011-02-22 14:00:00,63.49,63.94,63.49,63.94,212500.0,56.11,56.5076,56.11,56.5076,212500.0
2011-02-22 14:30:00,63.94,64.21,63.89,64.06,216700.0,56.5076,56.7463,56.4635,56.6137,216700.0
2011-02-22 15:00:00,64.06,64.07,63.74,63.84,224600.0,56.6137,56.6225,56.3309,56.4193,224600.0
2011-02-22 15:30:00,63.85,64.07,63.83,63.95,431000.0,56.4281,56.6225,56.4104,56.5165,431000.0
2011-02-23 09:30:00,63.47,64.7,62.96,64.26,442600.0,56.0923,57.1793,55.6416,56.7904,442600.0
2011-02-23 10:00:00,64.24,64.26,63.72,63.79,224600.0,56.7728,56.7904,56.3132,56.3751,224600.0
2011-02-23 10:30:00,63.79,63.92,63.44,63.52,228800.0,56.3751,56.49,56.0658,56.1365,228800.0
2011-02-23 11:00:00,63.53,63.62,63.29,63.3,164500.0,56.1453,56.2248,55.9332,55.942,164500.0
2011-02-23 11:30:00,63.31,63.52,63.13,63.38,131400.0,55.9509,56.1365,55.7918,56.0127,131400.0
2011-02-23 12:00:00,63.34,63.34,62.87,63.07,100000.0,55.9774,55.9774,55.562,55.7388,100000.0
2011-02-23 12:30:00,63.08,63.34,63.04,63.32,102400.0,55.7476,55.9774,55.7123,55.9597,102400.0
2011-02-23 13:00:00,63.32,63.38,63.18,63.34,111000.0,55.9597,56.0127,55.836,55.9774,111000.0
2011-02-23 13:30:00,63.35,63.5,63.26,63.34,128900.0,55.9862,56.1188,55.9067,55.9774,128900.0
2011-02-23 14:00:00,63.34,63.61,63.24,63.25,209200.0,55.9774,56.216,55.889,55.8979,209200.0
2011-02-23 14:30:00,63.27,63.37,62.97,63.11,141400.0,55.9155,56.0039,55.6504,55.7741,141400.0
2011-02-23 15:00:00,63.11,63.23,63.05,63.14,137000.0,55.7741,55.8802,55.7211,55.8006,137000.0
2011-02-23 15:30:00,63.14,63.24,62.89,62.92,333400.0,55.8006,55.889,55.5797,55.6062,333400.0
2011-02-24 09:30:00,61.28,63.43,61.28,63.31,179500.0,54.1568,56.0569,54.1568,55.9509,179500.0
2011-02-24 10:00:00,63.28,63.65,63.12,63.65,146800.0,55.9244,56.2514,55.783,56.2514,146800.0
2011-02-24 10:30:00,63.68,63.7,63.15,63.32,79700.0,56.2779,56.2955,55.8095,55.9597,79700.0
2011-02-24 11:00:00,63.31,63.44,62.99,63.08,82800.0,55.9509,56.0658,55.6681,55.7476,82800.0
2011-02-24 11:30:00,63.07,63.21,62.87,62.87,77900.0,55.7388,55.8625,55.562,55.562,77900.0
2011-02-24 12:00:00,62.86,62.91,62.61,62.63,72400.0,55.5532,55.5974,55.3322,55.3499,72400.0
2011-02-24 12:30:00,62.64,62.75,62.55,62.73,65200.0,55.3588,55.456,55.2792,55.4383,65200.0
2011-02-24 13:00:00,62.73,62.76,62.47,62.52,80900.0,55.4383,55.4648,55.2085,55.2527,80900.0
2011-02-24 13:30:00,62.51,62.58,62.25,62.33,63200.0,55.2439,55.3057,55.0141,55.0848,63200.0
2011-02-24 14:00:00,62.33,62.75,62.33,62.69,60200.0,55.0848,55.456,55.0848,55.4029,60200.0
2011-02-24 14:30:00,62.67,62.89,62.6,62.83,83700.0,55.3853,55.5797,55.3234,55.5267,83700.0
2011-02-24 15:00:00,62.82,63.0,62.7,62.9,114400.0,55.5178,55.6769,55.4118,55.5885,114400.0
2011-02-24 15:30:00,62.92,62.99,62.7,62.74,248900.0,55.6062,55.6681,55.4118,55.4471,248900.0
2011-02-25 09:30:00,62.99,63.17,62.86,62.9,162500.0,55.6681,55.8271,55.5532,55.5885,162500.0
2011-02-25 10:00:00,62.93,63.07,62.78,62.78,136700.0,55.615,55.7388,55.4825,55.4825,136700.0
2011-02-25 10:30:00,62.8,62.82,62.56,62.6,76700.0,55.5002,55.5178,55.2881,55.3234,76700.0
2011-02-25 11:00:00,62.61,62.84,62.59,62.73,139700.0,55.3322,55.5355,55.3146,55.4383,139700.0
2011-02-25 11:30:00,62.71,62.81,62.54,62.55,152300.0,55.4206,55.509,55.2704,55.2792,152300.0
2011-02-25 12:00:00,62.54,62.65,62.36,62.65,79800.0,55.2704,55.3676,55.1113,55.3676,79800.0
2011-02-25 12:30:00,62.66,62.74,62.58,62.71,54600.0,55.3764,55.4471,55.3057,55.4206,54600.0
2011-02-25 13:00:00,62.71,62.87,62.66,62.72,62900.0,55.4206,55.562,55.3764,55.4295,62900.0
2011-02-25 13:30:00,62.73,62.95,62.7,62.8,72500.0,55.4383,55.6327,55.4118,55.5002,72500.0
2011-02-25 14:00:00,62.79,62.87,62.68,62.72,84500.0,55.4913,55.562,55.3941,55.4295,84500.0
2011-02-25 14:30:00,62.72,62.75,62.63,62.72,94400.0,55.4295,55.456,55.3499,55.4295,94400.0
2011-02-25 15:00:00,62.72,62.82,62.62,62.66,112700.0,55.4295,55.5178,55.3411,55.3764,112700.0
2011-02-25 15:30:00,62.66,62.68,62.52,62.62,236000.0,55.3764,55.3941,55.2527,55.3411,236000.0
2011-02-28 09:30:00,66.49,66.49,65.5,66.25,818000.0,58.7612,58.7612,57.8863,58.5491,818000.0
2011-02-28 10:00:00,66.25,66.82,65.86,66.75,578400.0,58.5491,59.0529,58.2045,58.991,578400.0
2011-02-28 10:30:00,66.72,66.78,65.2,65.96,478500.0,58.9645,59.0175,57.6212,58.2928,478500.0
2011-02-28 11:00:00,65.97,66.26,65.76,65.85,220700.0,58.3017,58.558,58.1161,58.1956,220700.0
2011-02-28 11:30:00,65.9,66.03,65.55,65.63,172300.0,58.2398,58.3547,57.9305,58.0012,172300.0
2011-02-28 12:00:00,65.64,65.77,65.44,65.44,113900.0,58.01,58.1249,57.8333,57.8333,113900.0
2011-02-28 12:30:00,65.43,65.6,65.25,65.44,174600.0,57.8244,57.9747,57.6654,57.8333,174600.0
2011-02-28 13:00:00,65.46,65.49,65.28,65.36,123400.0,57.851,57.8775,57.6919,57.7626,123400.0
2011-02-28 13:30:00,65.36,65.45,65.25,65.26,107500.0,57.7626,57.8421,57.6654,57.6742,107500.0
2011-02-28 14:00:00,65.26,65.32,65.09,65.17,158700.0,57.6742,57.7272,57.524,57.5947,158700.0
2011-02-28 14:30:00,65.18,65.23,64.9,65.03,161000.0,57.6035,57.6477,57.3561,57.4709,161000.0
2011-02-28 15:00:00,65.03,65.1,64.95,65.0,196200.0,57.4709,57.5328,57.4002,57.4444,196200.0
2011-02-28 15:30:00,65.0,65.15,64.98,65.04,376300.0,57.4444,57.577,57.4268,57.4798,376300.0
2011-03-01 09:30:00,65.05,65.29,64.45,64.68,197200.0,57.4886,57.7007,56.9584,57.1616,197200.0
2011-03-01 10:00:00,64.68,64.83,64.14,64.17,161600.0,57.1616,57.2942,56.6844,56.7109,161600.0
2011-03-01 10:30:00,64.17,64.36,64.09,64.24,104200.0,56.7109,56.8788,56.6402,56.7728,104200.0
2011-03-01 11:00:00,64.26,64.46,64.23,64.28,84100.0,56.7904,56.9672,56.7639,56.8081,84100.0
2011-03-01 11:30:00,64.28,64.32,64.04,64.11,84300.0,56.8081,56.8435,56.596,56.6579,84300.0
2011-03-01 12:00:00,64.1,64.1,63.8,63.8,68700.0,56.649,56.649,56.3839,56.3839,68700.0
2011-03-01 12:30:00,63.8,63.98,63.78,63.98,59300.0,56.3839,56.543,56.3662,56.543,59300.0
2011-03-01 13:00:00,63.98,64.06,63.85,63.96,100900.0,56.543,56.6137,56.4281,56.5253,100900.0
2011-03-01 13:30:00,63.96,64.01,63.87,64.0,78000.0,56.5253,56.5695,56.4458,56.5607,78000.0
2011-03-01 14:00:00,63.99,64.01,63.7,63.72,123400.0,56.5518,56.5695,56.2955,56.3132,123400.0
2011-03-01 14:30:00,63.71,63.74,63.59,63.62,89900.0,56.3044,56.3309,56.1983,56.2248,89900.0
2011-03-01 15:00:00,63.64,63.71,63.5,63.66,141000.0,56.2425,56.3044,56.1188,56.2602,141000.0
2011-03-01 15:30:00,63.67,63.69,63.27,63.31,272400.0,56.269,56.2867,55.9155,55.9509,272400.0
2011-03-02 09:30:00,63.17,63.17,62.65,62.92,166600.0,55.8271,55.8271,55.3676,55.6062,166600.0
2011-03-02 10:00:00,62.93,63.62,62.93,63.41,110700.0,55.615,56.2248,55.615,56.0393,110700.0
2011-03-02 10:30:00,63.41,64.0,63.41,64.0,147000.0,56.0393,56.5607,56.0393,56.5607,147000.0
2011-03-02 11:00:00,63.99,64.2,63.9,64.08,88200.0,56.5518,56.7374,56.4723,56.6314,88200.0
2011-03-02 11:30:00,64.06,64.11,63.89,63.93,106600.0,56.6137,56.6579,56.4635,56.4988,106600.0
2011-03-02 12:00:00,63.89,63.98,63.81,63.9,67000.0,56.4635,56.543,56.3928,56.4723,67000.0
2011-03-02 12:30:00,63.91,64.02,63.85,63.96,45200.0,56.4811,56.5783,56.4281,56.5253,45200.0
2011-03-02 13:00:00,63.94,64.05,63.84,63.87,63300.0,56.5076,56.6049,56.4193,56.4458,63300.0
2011-03-02 13:30:00,63.87,63.98,63.84,63.85,93400.0,56.4458,56.543,56.4193,56.4281,93400.0
2011-03-02 14:00:00,63.87,64.08,63.75,64.02,194100.0,56.4458,56.6314,56.3397,56.5783,194100.0
2011-03-02 14:30:00,64.03,64.35,64.0,64.28,135300.0,56.5872,56.87,56.5607,56.8081,135300.0
2011-03-02 15:00:00,64.28,64.4,63.76,63.81,229300.0,56.8081,56.9142,56.3486,56.3928,229300.0
2011-03-02 15:30:00,63.81,63.88,63.13,63.31,505000.0,56.3928,56.4546,55.7918,55.9509,505000.0
2011-03-03 09:30:00,63.99,64.55,63.88,63.92,201900.0,56.5518,57.0467,56.4546,56.49,201900.0
2011-03-03 10:00:00,63.91,64.07,63.78,63.97,171100.0,56.4811,56.6225,56.3662,56.5342,171100.0
2011-03-03 10:30:00,63.97,64.61,63.8,64.34,136700.0,56.5342,57.0998,56.3839,56.8611,136700.0
2011-03-03 11:00:00,64.36,64.55,64.29,64.3,129800.0,56.8788,57.0467,56.817,56.8258,129800.0
2011-03-03 11:30:00,64.28,64.36,64.07,64.15,121600.0,56.8081,56.8788,56.6225,56.6932,121600.0
2011-03-03 12:00:00,64.14,64.3,63.99,64.26,178000.0,56.6844,56.8258,56.5518,56.7904,178000.0
2011-03-03 12:30:00,64.27,64.65,63.83,63.96,401800.0,56.7993,57.1351,56.4104,56.5253,401800.0
2011-03-03 13:00:00,63.98,64.0,63.79,63.83,117400.0,56.543,56.5607,56.3751,56.4104,117400.0
2011-03-03 13:30:00,63.82,64.0,63.82,63.82,125600.0,56.4016,56.5607,56.4016,56.4016,125600.0
2011-03-03 14:00:00,63.83,64.08,63.83,64.01,166000.0,56.4104,56.6314,56.4104,56.5695,166000.0
2011-03-03 14:30:00,64.01,64.13,63.96,64.13,167900.0,56.5695,56.6756,56.5253,56.6756,167900.0
2011-03-03 15:00:00,64.14,64.31,64.06,64.26,186900.0,56.6844,56.8346,56.6137,56.7904,186900.0
2011-03-03 15:30:00,64.26,64.41,64.15,64.29,346800.0,56.7904,56.923,56.6932,56.817,346800.0
2011-03-04 09:30:00,64.5,64.96,64.4,64.65,241100.0,57.0026,57.4091,56.9142,57.1351,241100.0
2011-03-04 10:00:00,64.66,64.73,64.12,64.26,194600.0,57.144,57.2058,56.6667,56.7904,194600.0
2011-03-04 10:30:00,64.26,64.68,64.23,64.56,197300.0,56.7904,57.1616,56.7639,57.0556,197300.0
2011-03-04 11:00:00,64.58,64.67,64.2,64.22,171600.0,57.0733,57.1528,56.7374,56.7551,171600.0
2011-03-04 11:30:00,64.23,64.39,64.16,64.24,111800.0,56.7639,56.9053,56.7021,56.7728,111800.0
2011-03-04 12:00:00,64.23,64.25,63.79,63.89,106400.0,56.7639,56.7816,56.3751,56.4635,106400.0
2011-03-04 12:30:00,63.9,64.02,63.81,64.0,80700.0,56.4723,56.5783,56.3928,56.5607,80700.0
2011-03-04 13:00:00,64.01,64.03,63.89,64.0,66500.0,56.5695,56.5872,56.4635,56.5607,66500.0
2011-03-04 13:30:00,64.01,64.17,63.99,64.05,177400.0,56.5695,56.7109,56.5518,56.6049,177400.0
2011-03-04 14:00:00,64.05,64.05,63.96,64.0,110500.0,56.6049,56.6049,56.5253,56.5607,110500.0
2011-03-04 14:30:00,64.01,64.32,64.0,64.32,94200.0,56.5695,56.8435,56.5607,56.8435,94200.0
2011-03-04 15:00:00,64.33,64.43,64.23,64.23,97500.0,56.8523,56.9407,56.7639,56.7639,97500.0
2011-03-04 15:30:00,64.23,64.59,64.16,64.55,219900.0,56.7639,57.0821,56.7021,57.0467,219900.0
2011-03-07 09:30:00,64.62,65.0,64.13,64.28,129000.0,57.1086,57.4444,56.6756,56.8081,129000.0
2011-03-07 10:00:00,64.31,64.33,63.8,63.9,109600.0,56.8346,56.8523,56.3839,56.4723,109600.0
2011-03-07 10:30:00,63.9,63.92,63.35,63.37,91600.0,56.4723,56.49,55.9862,56.0039,91600.0
2011-03-07 11:00:00,63.38,63.44,63.17,63.18,86400.0,56.0127,56.0658,55.8271,55.836,86400.0
2011-03-07 11:30:00,63.18,63.37,62.94,63.02,140300.0,55.836,56.0039,55.6239,55.6946,140300.0
2011-03-07 12:00:00,63.02,63.07,62.9,62.97,66100.0,55.6946,55.7388,55.5885,55.6504,66100.0
2011-03-07 12:30:00,62.96,63.06,62.86,62.89,45600.0,55.6416,55.7299,55.5532,55.5797,45600.0
2011-03-07 13:00:00,62.89,62.94,62.69,62.7,65100.0,55.5797,55.6239,55.4029,55.4118,65100.0
2011-03-07 13:30:00,62.71,62.78,62.66,62.76,74500.0,55.4206,55.4825,55.3764,55.4648,74500.0
2011-03-07 14:00:00,62.74,63.05,62.69,62.97,138000.0,55.4471,55.7211,55.4029,55.6504,138000.0
2011-03-07 14:30:00,62.95,62.98,62.8,62.84,60600.0,55.6327,55.6592,55.5002,55.5355,60600.0
2011-03-07 15:00:00,62.85,63.05,62.8,63.03,156400.0,55.5443,55.7211,55.5002,55.7034,156400.0
2011-03-07 15:30:00,63.02,63.17,62.99,63.09,435500.0,55.6946,55.8271,55.6681,55.7564,435500.0
2011-03-08 09:30:00,63.22,63.4,62.3,62.91,130700.0,55.8713,56.0304,55.0583,55.5974,130700.0
2011-03-08 10:00:00,62.88,63.86,62.87,63.84,123400.0,55.5709,56.4369,55.562,56.4193,123400.0
2011-03-08 10:30:00,63.84,63.85,63.3,63.31,105000.0,56.4193,56.4281,55.942,55.9509,105000.0
2011-03-08 11:00:00,63.31,63.65,63.1,63.64,94000.0,55.9509,56.2514,55.7653,56.2425,94000.0
2011-03-08 11:30:00,63.64,63.75,63.46,63.67,61400.0,56.2425,56.3397,56.0834,56.269,61400.0
2011-03-08 12:00:00,63.7,63.77,63.67,63.77,56800.0,56.2955,56.3574,56.269,56.3574,56800.0
2011-03-08 12:30:00,63.76,63.84,63.6,63.6,58200.0,56.3486,56.4193,56.2072,56.2072,58200.0
2011-03-08 13:00:00,63.6,63.7,63.55,63.55,65700.0,56.2072,56.2955,56.163,56.163,65700.0
2011-03-08 13:30:00,63.55,63.61,63.42,63.42,53100.0,56.163,56.216,56.0481,56.0481,53100.0
2011-03-08 14:00:00,63.44,63.47,63.18,63.28,77700.0,56.0658,56.0923,55.836,55.9244,77700.0
2011-03-08 14:30:00,63.29,63.41,63.26,63.35,77700.0,55.9332,56.0393,55.9067,55.9862,77700.0
2011-03-08 15:00:00,63.35,63.53,63.31,63.4,93000.0,55.9862,56.1453,55.9509,56.0304,93000.0
2011-03-08 15:30:00,63.4,63.45,63.16,63.18,184700.0,56.0304,56.0746,55.8183,55.836,184700.0
2011-03-09 09:30:00,63.2,63.62,62.95,63.62,78700.0,55.8537,56.2248,55.6327,56.2248,78700.0
2011-03-09 10:00:00,63.64,64.17,63.45,64.16,102000.0,56.2425,56.7109,56.0746,56.7021,102000.0
2011-03-09 10:30:00,64.16,64.25,63.79,63.85,106900.0,56.7021,56.7816,56.3751,56.4281,106900.0
2011-03-09 11:00:00,63.82,64.05,63.74,63.97,74500.0,56.4016,56.6049,56.3309,56.5342,74500.0
2011-03-09 11:30:00,63.98,64.19,63.91,64.12,64700.0,56.543,56.7286,56.4811,56.6667,64700.0
2011-03-09 12:00:00,64.13,64.36,64.11,64.22,47600.0,56.6756,56.8788,56.6579,56.7551,47600.0
2011-03-09 12:30:00,64.21,64.38,64.16,64.38,63700.0,56.7463,56.8965,56.7021,56.8965,63700.0
2011-03-09 13:00:00,64.36,64.42,64.3,64.36,43100.0,56.8788,56.9319,56.8258,56.8788,43100.0
2011-03-09 13:30:00,64.37,64.46,64.18,64.42,65800.0,56.8877,56.9672,56.7197,56.9319,65800.0
2011-03-09 14:00:00,64.42,64.52,64.38,64.43,60700.0,56.9319,57.0202,56.8965,56.9407,60700.0
2011-03-09 14:30:00,64.42,64.57,64.39,64.53,51200.0,56.9319,57.0644,56.9053,57.0291,51200.0
2011-03-09 15:00:00,64.54,64.59,64.47,64.53,70800.0,57.0379,57.0821,56.976,57.0291,70800.0
2011-03-09 15:30:00,64.54,64.67,64.52,64.62,176400.0,57.0379,57.1528,57.0202,57.1086,176400.0
2011-03-10 09:30:00,64.1,64.18,63.29,63.39,94500.0,56.649,56.7197,55.9332,56.0216,94500.0
2011-03-10 10:00:00,63.42,63.62,63.23,63.46,109900.0,56.0481,56.2248,55.8802,56.0834,109900.0
2011-03-10 10:30:00,63.46,63.51,63.22,63.25,72400.0,56.0834,56.1276,55.8713,55.8979,72400.0
2011-03-10 11:00:00,63.26,63.58,63.21,63.56,66200.0,55.9067,56.1895,55.8625,56.1718,66200.0
2011-03-10 11:30:00,63.54,63.69,63.49,63.66,57400.0,56.1541,56.2867,56.11,56.2602,57400.0
2011-03-10 12:00:00,63.65,63.76,63.56,63.71,53000.0,56.2514,56.3486,56.1718,56.3044,53000.0
2011-03-10 12:30:00,63.7,63.92,63.66,63.89,74200.0,56.2955,56.49,56.2602,56.4635,74200.0
2011-03-10 13:00:00,63.88,63.95,63.68,63.72,65000.0,56.4546,56.5165,56.2779,56.3132,65000.0
2011-03-10 13:30:00,63.72,63.73,63.32,63.66,151700.0,56.3132,56.3221,55.9597,56.2602,151700.0
2011-03-10 14:00:00,63.65,63.85,63.62,63.78,99900.0,56.2514,56.4281,56.2248,56.3662,99900.0
2011-03-10 14:30:00,63.77,64.06,63.77,64.0,111600.0,56.3574,56.6137,56.3574,56.5607,111600.0
2011-03-10 15:00:00,64.01,64.03,63.73,63.75,163200.0,56.5695,56.5872,56.3221,56.3397,163200.0
2011-03-10 15:30:00,63.75,63.91,63.69,63.8,198100.0,56.3397,56.4811,56.2867,56.3839,198100.0
2011-03-11 09:30:00,63.71,64.29,63.66,63.75,80000.0,56.3044,56.817,56.2602,56.3397,80000.0
2011-03-11 10:00:00,63.77,63.87,63.54,63.74,154400.0,56.3574,56.4458,56.1541,56.3309,154400.0
2011-03-11 10:30:00,63.71,64.05,63.64,63.88,110300.0,56.3044,56.6049,56.2425,56.4546,110300.0
2011-03-11 11:00:00,63.89,64.1,63.86,64.02,40400.0,56.4635,56.649,56.4369,56.5783,40400.0
2011-03-11 11:30:00,64.01,64.42,63.91,64.4,83400.0,56.5695,56.9319,56.4811,56.9142,83400.0
2011-03-11 12:00:00,64.41,64.58,64.39,64.51,75200.0,56.923,57.0733,56.9053,57.0114,75200.0
2011-03-11 12:30:00,64.51,64.53,64.25,64.31,72300.0,57.0114,57.0291,56.7816,56.8346,72300.0
2011-03-11 13:00:00,64.31,64.34,64.01,64.25,35900.0,56.8346,56.8611,56.5695,56.7816,35900.0
2011-03-11 13:30:00,64.26,64.52,64.22,64.38,54500.0,56.7904,57.0202,56.7551,56.8965,54500.0
2011-03-11 14:00:00,64.38,64.55,64.32,64.54,76700.0,56.8965,57.0467,56.8435,57.0379,76700.0
2011-03-11 14:30:00,64.55,64.73,64.52,64.56,131100.0,57.0467,57.2058,57.0202,57.0556,131100.0
2011-03-11 15:00:00,64.58,64.64,64.49,64.62,87600.0,57.0733,57.1263,56.9937,57.1086,87600.0
2011-03-11 15:30:00,64.61,64.64,64.4,64.47,177500.0,57.0998,57.1263,56.9142,56.976,177500.0
2011-03-14 09:30:00,63.99,64.19,63.66,63.96,117600.0,56.5518,56.7286,56.2602,56.5253,117600.0
2011-03-14 10:00:00,63.95,64.04,63.8,63.87,133500.0,56.5165,56.596,56.3839,56.4458,133500.0
2011-03-14 10:30:00,63.85,63.92,63.41,63.41,126500.0,56.4281,56.49,56.0393,56.0393,126500.0
2011-03-14 11:00:00,63.44,63.44,62.87,62.87,142200.0,56.0658,56.0658,55.562,55.562,142200.0
2011-03-14 11:30:00,62.87,63.03,62.66,63.01,162500.0,55.562,55.7034,55.3764,55.6857,162500.0
2011-03-14 12:00:00,63.02,63.06,62.88,62.91,109000.0,55.6946,55.7299,55.5709,55.5974,109000.0
2011-03-14 12:30:00,62.9,63.1,62.9,63.04,123200.0,55.5885,55.7653,55.5885,55.7123,123200.0
2011-03-14 13:00:00,63.05,63.43,63.04,63.39,125000.0,55.7211,56.0569,55.7123,56.0216,125000.0
2011-03-14 13:30:00,63.39,63.43,63.32,63.37,83500.0,56.0216,56.0569,55.9597,56.0039,83500.0
2011-03-14 14:00:00,63.37,63.58,63.32,63.48,145300.0,56.0039,56.1895,55.9597,56.1011,145300.0
2011-03-14 14:30:00,63.48,63.68,63.37,63.65,173300.0,56.1011,56.2779,56.0039,56.2514,173300.0
2011-03-14 15:00:00,63.65,63.73,63.56,63.56,195800.0,56.2514,56.3221,56.1718,56.1718,195800.0
2011-03-14 15:30:00,63.55,63.61,63.49,63.53,285600.0,56.163,56.216,56.11,56.1453,285600.0
2011-03-15 09:30:00,62.4,62.57,62.02,62.37,114300.0,55.1467,55.2969,54.8108,55.1201,114300.0
2011-03-15 10:00:00,62.36,63.29,62.36,63.29,134000.0,55.1113,55.9332,55.1113,55.9332,134000.0
2011-03-15 10:30:00,63.3,63.55,62.92,62.97,164700.0,55.942,56.163,55.6062,55.6504,164700.0
2011-03-15 11:00:00,62.97,63.03,62.78,62.96,146200.0,55.6504,55.7034,55.4825,55.6416,146200.0
2011-03-15 11:30:00,62.96,62.97,62.79,62.86,91700.0,55.6416,55.6504,55.4913,55.5532,91700.0
2011-03-15 12:00:00,62.85,63.2,62.85,63.16,65900.0,55.5443,55.8537,55.5443,55.8183,65900.0
2011-03-15 12:30:00,63.16,63.3,62.96,63.28,87300.0,55.8183,55.942,55.6416,55.9244,87300.0
2011-03-15 13:00:00,63.28,63.28,62.98,63.03,61400.0,55.9244,55.9244,55.6592,55.7034,61400.0
2011-03-15 13:30:00,63.03,63.1,62.99,63.06,58400.0,55.7034,55.7653,55.6681,55.7299,58400.0
2011-03-15 14:00:00,63.06,63.3,62.99,63.27,93400.0,55.7299,55.942,55.6681,55.9155,93400.0
2011-03-15 14:30:00,63.28,63.48,63.2,63.39,71500.0,55.9244,56.1011,55.8537,56.0216,71500.0
2011-03-15 15:00:00,63.39,63.9,63.39,63.87,152700.0,56.0216,56.4723,56.0216,56.4458,152700.0
2011-03-15 15:30:00,63.86,64.3,63.79,63.99,399100.0,56.4369,56.8258,56.3751,56.5518,399100.0
2011-03-16 09:30:00,63.8,63.96,63.31,63.78,198800.0,56.3839,56.5253,55.9509,56.3662,198800.0
2011-03-16 10:00:00,63.77,64.07,63.6,63.97,192400.0,56.3574,56.6225,56.2072,56.5342,192400.0
2011-03-16 10:30:00,63.97,64.05,63.63,63.68,165300.0,56.5342,56.6049,56.2337,56.2779,165300.0
2011-03-16 11:00:00,63.67,63.73,62.99,63.56,232100.0,56.269,56.3221,55.6681,56.1718,232100.0
2011-03-16 11:30:00,63.59,63.78,63.53,63.58,127300.0,56.1983,56.3662,56.1453,56.1895,127300.0
2011-03-16 12:00:00,63.57,63.74,63.44,63.54,134900.0,56.1807,56.3309,56.0658,56.1541,134900.0
2011-03-16 12:30:00,63.56,63.69,63.36,63.53,113900.0,56.1718,56.2867,55.9951,56.1453,113900.0
2011-03-16 13:00:00,63.55,63.61,63.4,63.58,125000.0,56.163,56.216,56.0304,56.1895,125000.0
2011-03-16 13:30:00,63.57,63.57,63.34,63.37,93100.0,56.1807,56.1807,55.9774,56.0039,93100.0
2011-03-16 14:00:00,63.37,63.4,62.88,63.02,156000.0,56.0039,56.0304,55.5709,55.6946,156000.0
2011-03-16 14:30:00,63.03,63.64,62.93,63.52,137600.0,55.7034,56.2425,55.615,56.1365,137600.0
2011-03-16 15:00:00,63.5,63.66,63.22,63.36,102300.0,56.1188,56.2602,55.8713,55.9951,102300.0
2011-03-16 15:30:00,63.34,63.34,62.83,62.91,222900.0,55.9774,55.9774,55.5267,55.5974,222900.0
2011-03-17 09:30:00,63.85,64.02,63.49,63.56,151700.0,56.4281,56.5783,56.11,56.1718,151700.0
2011-03-17 10:00:00,63.56,64.17,63.56,64.07,102400.0,56.1718,56.7109,56.1718,56.6225,102400.0
2011-03-17 10:30:00,64.07,64.4,63.99,64.2,87000.0,56.6225,56.9142,56.5518,56.7374,87000.0
2011-03-17 11:00:00,64.19,64.39,64.1,64.2,87200.0,56.7286,56.9053,56.649,56.7374,87200.0
2011-03-17 11:30:00,64.21,64.43,64.12,64.17,124000.0,56.7463,56.9407,56.6667,56.7109,124000.0
2011-03-17 12:00:00,64.2,64.26,64.13,64.2,86600.0,56.7374,56.7904,56.6756,56.7374,86600.0
2011-03-17 12:30:00,64.2,64.37,64.03,64.08,52000.0,56.7374,56.8877,56.5872,56.6314,52000.0
2011-03-17 13:00:00,64.07,64.16,63.95,64.0,71400.0,56.6225,56.7021,56.5165,56.5607,71400.0
2011-03-17 13:30:00,63.99,64.07,63.84,63.86,84000.0,56.5518,56.6225,56.4193,56.4369,84000.0
2011-03-17 14:00:00,63.85,63.93,63.67,63.78,98000.0,56.4281,56.4988,56.269,56.3662,98000.0
2011-03-17 14:30:00,63.76,64.0,63.76,63.97,93400.0,56.3486,56.5607,56.3486,56.5342,93400.0
2011-03-17 15:00:00,63.98,64.05,63.93,63.98,113900.0,56.543,56.6049,56.4988,56.543,113900.0
2011-03-17 15:30:00,63.98,64.28,63.95,64.1,253000.0,56.543,56.8081,56.5165,56.649,253000.0
2011-03-18 09:30:00,65.0,65.94,64.99,65.64,340900.0,57.4444,58.2752,57.4356,58.01,340900.0
2011-03-18 10:00:00,65.64,65.87,65.61,65.82,111100.0,58.01,58.2133,57.9835,58.1691,111100.0
2011-03-18 10:30:00,65.81,65.86,65.46,65.8,82300.0,58.1603,58.2045,57.851,58.1514,82300.0
2011-03-18 11:00:00,65.83,65.88,65.65,65.65,62500.0,58.178,58.2221,58.0189,58.0189,62500.0
2011-03-18 11:30:00,65.65,65.79,65.59,65.75,89500.0,58.0189,58.1426,57.9658,58.1073,89500.0
2011-03-18 12:00:00,65.75,65.82,65.66,65.7,157400.0,58.1073,58.1691,58.0277,58.0631,157400.0
2011-03-18 12:30:00,65.7,65.9,65.65,65.83,107300.0,58.0631,58.2398,58.0189,58.178,107300.0
2011-03-18 13:00:00,65.84,65.84,65.53,65.57,67600.0,58.1868,58.1868,57.9128,57.9482,67600.0
2011-03-18 13:30:00,65.57,65.57,65.32,65.33,57600.0,57.9482,57.9482,57.7272,57.7361,57600.0
2011-03-18 14:00:00,65.33,65.35,64.98,65.01,90800.0,57.7361,57.7537,57.4268,57.4533,90800.0
2011-03-18 14:30:00,65.01,65.08,64.83,64.86,66400.0,57.4533,57.5151,57.2942,57.3207,66400.0
2011-03-18 15:00:00,64.85,64.93,64.75,64.76,143900.0,57.3119,57.3826,57.2235,57.2323,143900.0
2011-03-18 15:30:00,64.76,65.02,64.76,64.93,490600.0,57.2323,57.4621,57.2323,57.3826,490600.0
2011-03-21 09:30:00,65.64,65.64,65.18,65.31,129800.0,58.01,58.01,57.6035,57.7184,129800.0
2011-03-21 10:00:00,65.29,65.73,65.14,65.35,66800.0,57.7007,58.0896,57.5682,57.7537,66800.0
2011-03-21 10:30:00,65.35,65.44,65.02,65.28,66000.0,57.7537,57.8333,57.4621,57.6919,66000.0
2011-03-21 11:00:00,65.28,65.3,65.02,65.17,85500.0,57.6919,57.7096,57.4621,57.5947,85500.0
2011-03-21 11:30:00,65.15,65.29,65.0,65.16,86400.0,57.577,57.7007,57.4444,57.5858,86400.0
2011-03-21 12:00:00,65.17,65.17,65.04,65.13,49300.0,57.5947,57.5947,57.4798,57.5593,49300.0
2011-03-21 12:30:00,65.16,65.26,65.06,65.07,51700.0,57.5858,57.6742,57.4975,57.5063,51700.0
2011-03-21 13:00:00,65.07,65.16,65.03,65.09,60200.0,57.5063,57.5858,57.4709,57.524,60200.0
2011-03-21 13:30:00,65.08,65.08,64.99,65.04,48500.0,57.5151,57.5151,57.4356,57.4798,48500.0
2011-03-21 14:00:00,65.05,65.13,64.97,65.09,53900.0,57.4886,57.5593,57.4179,57.524,53900.0
2011-03-21 14:30:00,65.08,65.25,65.03,65.03,49500.0,57.5151,57.6654,57.4709,57.4709,49500.0
2011-03-21 15:00:00,65.04,65.09,64.57,65.07,197200.0,57.4798,57.524,57.0644,57.5063,197200.0
2011-03-21 15:30:00,65.06,65.3,65.05,65.24,148500.0,57.4975,57.7096,57.4886,57.6565,148500.0
2011-03-22 09:30:00,65.77,66.37,65.72,65.87,225700.0,58.1249,58.6552,58.0807,58.2133,225700.0
2011-03-22 10:00:00,65.85,66.02,65.79,65.95,73800.0,58.1956,58.3459,58.1426,58.284,73800.0
2011-03-22 10:30:00,65.9,65.93,65.5,65.52,64700.0,58.2398,58.2663,57.8863,57.904,64700.0
2011-03-22 11:00:00,65.52,65.52,65.19,65.29,62800.0,57.904,57.904,57.6123,57.7007,62800.0
2011-03-22 11:30:00,65.29,65.29,64.93,65.03,82600.0,57.7007,57.7007,57.3826,57.4709,82600.0
2011-03-22 12:00:00,65.04,65.14,64.94,65.03,50600.0,57.4798,57.5682,57.3914,57.4709,50600.0
2011-03-22 12:30:00,65.02,65.18,65.0,65.05,37200.0,57.4621,57.6035,57.4444,57.4886,37200.0
2011-03-22 13:00:00,65.05,65.16,64.99,65.11,43400.0,57.4886,57.5858,57.4356,57.5416,43400.0
2011-03-22 13:30:00,65.1,65.18,64.99,65.08,88700.0,57.5328,57.6035,57.4356,57.5151,88700.0
2011-03-22 14:00:00,65.07,65.14,64.83,64.93,58000.0,57.5063,57.5682,57.2942,57.3826,58000.0
2011-03-22 14:30:00,64.95,64.98,64.89,64.94,64100.0,57.4002,57.4268,57.3472,57.3914,64100.0
2011-03-22 15:00:00,64.95,64.97,64.82,64.87,72200.0,57.4002,57.4179,57.2854,57.3295,72200.0
2011-03-22 15:30:00,64.86,64.98,64.77,64.81,167200.0,57.3207,57.4268,57.2412,57.2765,167200.0
2011-03-23 09:30:00,64.63,65.12,64.06,64.35,161200.0,57.1174,57.5505,56.6137,56.87,161200.0
2011-03-23 10:00:00,64.33,64.59,64.21,64.59,78700.0,56.8523,57.0821,56.7463,57.0821,78700.0
2011-03-23 10:30:00,64.58,64.74,64.5,64.72,80300.0,57.0733,57.2147,57.0026,57.197,80300.0
2011-03-23 11:00:00,64.73,65.2,64.73,65.12,85000.0,57.2058,57.6212,57.2058,57.5505,85000.0
2011-03-23 11:30:00,65.12,65.17,64.98,65.17,102600.0,57.5505,57.5947,57.4268,57.5947,102600.0
2011-03-23 12:00:00,65.16,65.59,65.13,65.56,76000.0,57.5858,57.9658,57.5593,57.9393,76000.0
2011-03-23 12:30:00,65.55,65.72,65.36,65.46,65200.0,57.9305,58.0807,57.7626,57.851,65200.0
2011-03-23 13:00:00,65.47,65.58,65.44,65.56,48200.0,57.8598,57.957,57.8333,57.9393,48200.0
2011-03-23 13:30:00,65.56,65.85,65.56,65.7,84700.0,57.9393,58.1956,57.9393,58.0631,84700.0
2011-03-23 14:00:00,65.7,65.77,65.61,65.71,73500.0,58.0631,58.1249,57.9835,58.0719,73500.0
2011-03-23 14:30:00,65.7,65.89,65.64,65.81,58600.0,58.0631,58.231,58.01,58.1603,58600.0
2011-03-23 15:00:00,65.81,66.02,65.69,66.0,106600.0,58.1603,58.3459,58.0542,58.3282,106600.0
2011-03-23 15:30:00,66.0,66.03,65.75,65.76,210700.0,58.3282,58.3547,58.1073,58.1161,210700.0
2011-03-24 09:30:00,65.93,66.52,65.83,66.17,100700.0,58.2663,58.7877,58.178,58.4784,100700.0
2011-03-24 10:00:00,66.17,66.41,65.95,66.03,88200.0,58.4784,58.6905,58.284,58.3547,88200.0
2011-03-24 10:30:00,66.05,66.19,65.97,66.12,51100.0,58.3724,58.4961,58.3017,58.4342,51100.0
2011-03-24 11:00:00,66.08,66.42,66.07,66.12,53500.0,58.3989,58.6994,58.3901,58.4342,53500.0
2011-03-24 11:30:00,66.09,66.3,66.0,66.29,27400.0,58.4077,58.5933,58.3282,58.5845,27400.0
2011-03-24 12:00:00,66.27,66.47,66.27,66.41,35200.0,58.5668,58.7436,58.5668,58.6905,35200.0
2011-03-24 12:30:00,66.41,66.42,66.09,66.26,43100.0,58.6905,58.6994,58.4077,58.558,43100.0
2011-03-24 13:00:00,66.27,66.27,66.12,66.15,39600.0,58.5668,58.5668,58.4342,58.4608,39600.0
2011-03-24 13:30:00,66.16,66.22,66.1,66.2,62300.0,58.4696,58.5226,58.4166,58.5049,62300.0
2011-03-24 14:00:00,66.18,66.26,66.12,66.22,35200.0,58.4873,58.558,58.4342,58.5226,35200.0
2011-03-24 14:30:00,66.22,66.29,66.16,66.27,59000.0,58.5226,58.5845,58.4696,58.5668,59000.0
2011-03-24 15:00:00,66.27,66.5,66.21,66.44,105700.0,58.5668,58.7701,58.5138,58.717,105700.0
2011-03-24 15:30:00,66.43,66.45,66.26,66.31,170300.0,58.7082,58.7259,58.558,58.6022,170300.0
2011-03-25 09:30:00,66.43,66.56,66.24,66.42,93300.0,58.7082,58.8231,58.5403,58.6994,93300.0
2011-03-25 10:00:00,66.42,66.49,66.23,66.45,51200.0,58.6994,58.7612,58.5315,58.7259,51200.0
2011-03-25 10:30:00,66.45,67.13,66.45,67.08,103900.0,58.7259,59.3268,58.7259,59.2827,103900.0
2011-03-25 11:00:00,67.1,67.11,66.79,66.84,56700.0,59.3003,59.3092,59.0264,59.0706,56700.0
2011-03-25 11:30:00,66.83,66.83,66.65,66.68,40500.0,59.0617,59.0617,58.9026,58.9291,40500.0
2011-03-25 12:00:00,66.71,66.74,66.51,66.67,54700.0,58.9557,58.9822,58.7789,58.9203,54700.0
2011-03-25 12:30:00,66.67,66.68,66.45,66.45,43200.0,58.9203,58.9291,58.7259,58.7259,43200.0
2011-03-25 13:00:00,66.44,66.5,66.37,66.47,60400.0,58.717,58.7701,58.6552,58.7436,60400.0
2011-03-25 13:30:00,66.47,66.47,66.28,66.33,40500.0,58.7436,58.7436,58.5756,58.6198,40500.0
2011-03-25 14:00:00,66.31,66.39,66.18,66.18,68000.0,58.6022,58.6729,58.4873,58.4873,68000.0
2011-03-25 14:30:00,66.19,66.22,66.12,66.22,52400.0,58.4961,58.5226,58.4342,58.5226,52400.0
2011-03-25 15:00:00,66.22,66.25,66.11,66.14,77300.0,58.5226,58.5491,58.4254,58.4519,77300.0
2011-03-25 15:30:00,66.14,66.23,66.01,66.09,129200.0,58.4519,58.5315,58.337,58.4077,129200.0
2011-03-28 09:30:00,66.29,66.4,65.72,65.81,122100.0,58.5845,58.6817,58.0807,58.1603,122100.0
2011-03-28 10:00:00,65.83,66.13,65.53,66.09,104300.0,58.178,58.4431,57.9128,58.4077,104300.0
2011-03-28 10:30:00,66.08,66.17,65.94,66.0,41400.0,58.3989,58.4784,58.2752,58.3282,41400.0
2011-03-28 11:00:00,65.97,65.98,65.72,65.84,54000.0,58.3017,58.3105,58.0807,58.1868,54000.0
2011-03-28 11:30:00,65.84,65.95,65.68,65.77,70000.0,58.1868,58.284,58.0454,58.1249,70000.0
2011-03-28 12:00:00,65.77,65.95,65.72,65.87,47700.0,58.1249,58.284,58.0807,58.2133,47700.0
2011-03-28 12:30:00,65.87,66.02,65.87,65.99,25200.0,58.2133,58.3459,58.2133,58.3194,25200.0
2011-03-28 13:00:00,65.98,66.04,65.87,65.9,29000.0,58.3105,58.3635,58.2133,58.2398,29000.0
2011-03-28 13:30:00,65.92,66.01,65.88,66.0,21200.0,58.2575,58.337,58.2221,58.3282,21200.0
2011-03-28 14:00:00,66.0,66.04,65.89,66.01,55100.0,58.3282,58.3635,58.231,58.337,55100.0
2011-03-28 14:30:00,66.02,66.09,65.97,66.0,86300.0,58.3459,58.4077,58.3017,58.3282,86300.0
2011-03-28 15:00:00,66.0,66.26,66.0,66.22,104900.0,58.3282,58.558,58.3282,58.5226,104900.0
2011-03-28 15:30:00,66.23,66.31,66.07,66.09,212500.0,58.5315,58.6022,58.3901,58.4077,212500.0
2011-03-29 09:30:00,66.1,66.5,65.86,65.9,120400.0,58.4166,58.7701,58.2045,58.2398,120400.0
2011-03-29 10:00:00,65.86,66.22,65.8,66.16,51700.0,58.2045,58.5226,58.1514,58.4696,51700.0
2011-03-29 10:30:00,66.14,66.2,66.06,66.15,34700.0,58.4519,58.5049,58.3812,58.4608,34700.0
2011-03-29 11:00:00,66.17,66.46,66.14,66.39,50200.0,58.4784,58.7347,58.4519,58.6729,50200.0
2011-03-29 11:30:00,66.39,66.5,66.28,66.49,28800.0,58.6729,58.7701,58.5756,58.7612,28800.0
2011-03-29 12:00:00,66.49,66.57,66.43,66.5,48500.0,58.7612,58.8319,58.7082,58.7701,48500.0
2011-03-29 12:30:00,66.5,66.56,66.47,66.51,21100.0,58.7701,58.8231,58.7436,58.7789,21100.0
2011-03-29 13:00:00,66.52,66.54,66.34,66.39,16000.0,58.7877,58.8054,58.6287,58.6729,16000.0
2011-03-29 13:30:00,66.39,66.41,66.29,66.31,41900.0,58.6729,58.6905,58.5845,58.6022,41900.0
2011-03-29 14:00:00,66.32,66.53,66.32,66.49,33700.0,58.611,58.7966,58.611,58.7612,33700.0
2011-03-29 14:30:00,66.5,66.63,66.48,66.63,31800.0,58.7701,58.885,58.7524,58.885,31800.0
2011-03-29 15:00:00,66.62,66.7,66.58,66.67,42400.0,58.8761,58.9468,58.8408,58.9203,42400.0
2011-03-29 15:30:00,66.67,66.75,66.57,66.72,95900.0,58.9203,58.991,58.8319,58.9645,95900.0
2011-03-30 09:30:00,67.09,67.64,66.97,67.64,95400.0,59.2915,59.7776,59.1854,59.7776,95400.0
2011-03-30 10:00:00,67.66,67.89,67.61,67.72,188500.0,59.7952,59.9985,59.751,59.8483,188500.0
2011-03-30 10:30:00,67.71,67.9,67.7,67.85,84300.0,59.8394,60.0073,59.8306,59.9631,84300.0
2011-03-30 11:00:00,67.86,68.0,67.71,67.95,59100.0,59.972,60.0957,59.8394,60.0515,59100.0
2011-03-30 11:30:00,67.95,68.0,67.78,67.97,37600.0,60.0515,60.0957,59.9013,60.0692,37600.0
2011-03-30 12:00:00,67.97,68.35,67.97,68.07,90600.0,60.0692,60.405,60.0692,60.1576,90600.0
2011-03-30 12:30:00,68.07,68.28,68.0,68.21,85700.0,60.1576,60.3432,60.0957,60.2813,85700.0
2011-03-30 13:00:00,68.19,68.28,68.06,68.22,36600.0,60.2636,60.3432,60.1487,60.2901,36600.0
2011-03-30 13:30:00,68.23,68.24,68.18,68.2,65500.0,60.299,60.3078,60.2548,60.2725,65500.0
2011-03-30 14:00:00,68.2,68.26,68.1,68.26,85300.0,60.2725,60.3255,60.1841,60.3255,85300.0
2011-03-30 14:30:00,68.27,68.68,68.27,68.61,164400.0,60.3343,60.6967,60.3343,60.6348,164400.0
2011-03-30 15:00:00,68.62,68.75,68.55,68.63,168300.0,60.6436,60.7585,60.5818,60.6525,168300.0
2011-03-30 15:30:00,68.63,68.85,68.63,68.79,293000.0,60.6525,60.8469,60.6525,60.7939,293000.0
2011-03-31 09:30:00,68.62,68.91,68.5,68.59,226000.0,60.6436,60.8999,60.5376,60.6171,226000.0
2011-03-31 10:00:00,68.56,68.71,68.07,68.35,225600.0,60.5906,60.7232,60.1576,60.405,225600.0
2011-03-31 10:30:00,68.38,68.98,68.36,68.63,111700.0,60.4315,60.9618,60.4139,60.6525,111700.0
2011-03-31 11:00:00,68.63,68.8,68.44,68.7,71200.0,60.6525,60.8027,60.4846,60.7143,71200.0
2011-03-31 11:30:00,68.69,68.97,68.65,68.81,87100.0,60.7055,60.953,60.6702,60.8116,87100.0
2011-03-31 12:00:00,68.82,69.33,68.81,69.26,146100.0,60.8204,61.2711,60.8116,61.2093,146100.0
2011-03-31 12:30:00,69.26,69.36,69.1,69.32,58800.0,61.2093,61.2976,61.0678,61.2623,58800.0
2011-03-31 13:00:00,69.3,69.31,69.12,69.27,78200.0,61.2446,61.2534,61.0855,61.2181,78200.0
2011-03-31 13:30:00,69.3,69.36,69.1,69.1,66600.0,61.2446,61.2976,61.0678,61.0678,66600.0
2011-03-31 14:00:00,69.1,69.2,68.92,68.97,59700.0,61.0678,61.1562,60.9088,60.953,59700.0
2011-03-31 14:30:00,68.96,69.23,68.87,69.19,72200.0,60.9441,61.1827,60.8646,61.1474,72200.0
2011-03-31 15:00:00,69.19,69.37,69.0,69.24,154800.0,61.1474,61.3065,60.9795,61.1916,154800.0
2011-03-31 15:30:00,69.25,70.0,69.25,70.0,577200.0,61.2004,61.8632,61.2004,61.8632,577200.0
2011-04-01 09:30:00,69.78,70.08,69.55,69.92,288500.0,61.6688,61.9339,61.4655,61.7925,288500.0
2011-04-01 10:00:00,69.91,69.96,69.79,69.89,248400.0,61.7837,61.8279,61.6776,61.766,248400.0
2011-04-01 10:30:00,69.88,69.9,69.51,69.85,103300.0,61.7572,61.7749,61.4302,61.7307,103300.0
2011-04-01 11:00:00,69.86,70.0,69.75,69.78,92700.0,61.7395,61.8632,61.6423,61.6688,92700.0
2011-04-01 11:30:00,69.78,70.12,69.78,70.03,51000.0,61.6688,61.9693,61.6688,61.8897,51000.0
2011-04-01 12:00:00,70.02,70.22,69.97,70.08,101800.0,61.8809,62.0577,61.8367,61.9339,101800.0
2011-04-01 12:30:00,70.08,70.33,70.04,70.33,89400.0,61.9339,62.1549,61.8986,62.1549,89400.0
2011-04-01 13:00:00,70.32,70.32,69.99,70.02,104000.0,62.146,62.146,61.8544,61.8809,104000.0
2011-04-01 13:30:00,70.01,70.31,70.01,70.24,65700.0,61.8721,62.1372,61.8721,62.0753,65700.0
2011-04-01 14:00:00,70.25,70.31,70.14,70.14,52000.0,62.0842,62.1372,61.987,61.987,52000.0
2011-04-01 14:30:00,70.14,70.15,70.03,70.12,105600.0,61.987,61.9958,61.8897,61.9693,105600.0
2011-04-01 15:00:00,70.1,70.17,69.92,69.94,154300.0,61.9516,62.0135,61.7925,61.8102,154300.0
2011-04-01 15:30:00,69.95,70.05,69.89,69.98,195600.0,61.819,61.9074,61.766,61.8456,195600.0
2011-04-04 09:30:00,70.0,70.37,69.82,70.11,182900.0,61.8632,62.1902,61.7042,61.9604,182900.0
2011-04-04 10:00:00,70.12,70.79,69.91,70.5,76600.0,61.9693,62.5614,61.7837,62.3051,76600.0
2011-04-04 10:30:00,70.53,70.85,70.51,70.62,61700.0,62.3316,62.6144,62.314,62.4112,61700.0
2011-04-04 11:00:00,70.64,70.71,70.5,70.63,50600.0,62.4288,62.4907,62.3051,62.42,50600.0
2011-04-04 11:30:00,70.64,70.78,70.62,70.73,57300.0,62.4288,62.5526,62.4112,62.5084,57300.0
2011-04-04 12:00:00,70.71,70.74,70.6,70.71,44900.0,62.4907,62.5172,62.3935,62.4907,44900.0
2011-04-04 12:30:00,70.72,70.87,70.55,70.83,82200.0,62.4995,62.6321,62.3493,62.5968,82200.0
2011-04-04 13:00:00,70.83,71.04,70.78,70.98,45900.0,62.5968,62.7823,62.5526,62.7293,45900.0
2011-04-04 13:30:00,71.0,71.01,70.71,70.85,42500.0,62.747,62.7558,62.4907,62.6144,42500.0
2011-04-04 14:00:00,70.81,70.87,70.7,70.86,63700.0,62.5791,62.6321,62.4819,62.6233,63700.0
2011-04-04 14:30:00,70.86,70.92,70.75,70.8,82700.0,62.6233,62.6763,62.5261,62.5702,82700.0
2011-04-04 15:00:00,70.8,70.99,70.75,70.93,123300.0,62.5702,62.7382,62.5261,62.6851,123300.0
2011-04-04 15:30:00,70.94,71.06,70.76,70.99,695300.0,62.694,62.8,62.5349,62.7382,695300.0
2011-04-05 09:30:00,69.99,70.4,69.33,70.3,414100.0,61.8544,62.2167,61.2711,62.1284,414100.0
2011-04-05 10:00:00,70.3,70.64,69.97,70.56,166200.0,62.1284,62.4288,61.8367,62.3581,166200.0
2011-04-05 10:30:00,70.54,70.76,70.5,70.56,107400.0,62.3405,62.5349,62.3051,62.3581,107400.0
2011-04-05 11:00:00,70.59,70.75,70.55,70.63,70600.0,62.3847,62.5261,62.3493,62.42,70600.0
2011-04-05 11:30:00,70.63,70.84,70.63,70.81,38700.0,62.42,62.6056,62.42,62.5791,38700.0
2011-04-05 12:00:00,70.83,70.96,70.71,70.96,61300.0,62.5968,62.7116,62.4907,62.7116,61300.0
2011-04-05 12:30:00,70.96,71.08,70.9,70.97,49300.0,62.7116,62.8177,62.6586,62.7205,49300.0
2011-04-05 13:00:00,70.96,71.0,70.68,70.69,77000.0,62.7116,62.747,62.4642,62.473,77000.0
2011-04-05 13:30:00,70.7,70.77,70.54,70.6,44700.0,62.4819,62.5437,62.3405,62.3935,44700.0
2011-04-05 14:00:00,70.6,70.7,70.5,70.61,49700.0,62.3935,62.4819,62.3051,62.4023,49700.0
2011-04-05 14:30:00,70.61,70.78,70.6,70.75,117900.0,62.4023,62.5526,62.3935,62.5261,117900.0
2011-04-05 15:00:00,70.74,70.78,70.5,70.53,93900.0,62.5172,62.5526,62.3051,62.3316,93900.0
2011-04-05 15:30:00,70.53,70.57,70.32,70.41,183400.0,62.3316,62.367,62.146,62.2256,183400.0
2011-04-06 09:30:00,70.5,70.55,70.22,70.46,112700.0,62.3051,62.3493,62.0577,62.2698,112700.0
2011-04-06 10:00:00,70.47,70.5,69.93,70.1,59000.0,62.2786,62.3051,61.8014,61.9516,59000.0
2011-04-06 10:30:00,70.1,70.26,70.05,70.08,39700.0,61.9516,62.093,61.9074,61.9339,39700.0
2011-04-06 11:00:00,70.1,70.1,69.7,69.74,50000.0,61.9516,61.9516,61.5981,61.6335,50000.0
2011-04-06 11:30:00,69.72,69.83,69.61,69.77,52700.0,61.6158,61.713,61.5186,61.66,52700.0
2011-04-06 12:00:00,69.77,69.83,69.67,69.71,43200.0,61.66,61.713,61.5716,61.6069,43200.0
2011-04-06 12:30:00,69.7,69.72,69.48,69.58,55300.0,61.5981,61.6158,61.4037,61.4921,55300.0
2011-04-06 13:00:00,69.57,69.65,69.53,69.62,75700.0,61.4832,61.5539,61.4479,61.5274,75700.0
2011-04-06 13:30:00,69.62,69.63,69.54,69.59,72900.0,61.5274,61.5362,61.4567,61.5009,72900.0
2011-04-06 14:00:00,69.59,69.6,69.49,69.53,114900.0,61.5009,61.5097,61.4125,61.4479,114900.0
2011-04-06 14:30:00,69.54,69.83,69.51,69.76,67500.0,61.4567,61.713,61.4302,61.6511,67500.0
2011-04-06 15:00:00,69.76,69.78,69.66,69.72,67600.0,61.6511,61.6688,61.5628,61.6158,67600.0
2011-04-06 15:30:00,69.72,69.77,69.58,69.63,134500.0,61.6158,61.66,61.4921,61.5362,134500.0
2011-04-07 09:30:00,69.38,70.92,69.38,70.89,192600.0,61.3153,62.6763,61.3153,62.6498,192600.0
2011-04-07 10:00:00,70.88,71.08,70.78,70.83,252300.0,62.6409,62.8177,62.5526,62.5968,252300.0
2011-04-07 10:30:00,70.82,70.94,70.03,70.64,151800.0,62.5879,62.694,61.8897,62.4288,151800.0
2011-04-07 11:00:00,70.66,70.67,70.25,70.41,88500.0,62.4465,62.4554,62.0842,62.2256,88500.0
2011-04-07 11:30:00,70.41,70.48,70.3,70.48,93900.0,62.2256,62.2874,62.1284,62.2874,93900.0
2011-04-07 12:00:00,70.48,70.51,70.4,70.4,46900.0,62.2874,62.314,62.2167,62.2167,46900.0
2011-04-07 12:30:00,70.4,70.43,70.28,70.4,43500.0,62.2167,62.2433,62.1107,62.2167,43500.0
2011-04-07 13:00:00,70.39,70.4,70.01,70.02,51500.0,62.2079,62.2167,61.8721,61.8809,51500.0
2011-04-07 13:30:00,70.0,70.29,69.93,69.95,55200.0,61.8632,62.1195,61.8014,61.819,55200.0
2011-04-07 14:00:00,69.95,69.97,69.85,69.86,54400.0,61.819,61.8367,61.7307,61.7395,54400.0
2011-04-07 14:30:00,69.83,70.0,69.8,69.94,68400.0,61.713,61.8632,61.6865,61.8102,68400.0
2011-04-07 15:00:00,69.88,69.96,69.75,69.82,98900.0,61.7572,61.8279,61.6423,61.7042,98900.0
2011-04-07 15:30:00,69.82,69.93,69.79,69.84,207600.0,61.7042,61.8014,61.6776,61.7218,207600.0
2011-04-08 09:30:00,69.97,70.51,69.97,70.36,45500.0,61.8367,62.314,61.8367,62.1814,45500.0
2011-04-08 10:00:00,70.39,70.53,70.29,70.38,57200.0,62.2079,62.3316,62.1195,62.1991,57200.0
2011-04-08 10:30:00,70.36,70.63,70.34,70.56,44500.0,62.1814,62.42,62.1637,62.3581,44500.0
2011-04-08 11:00:00,70.54,70.54,70.34,70.4,135000.0,62.3405,62.3405,62.1637,62.2167,135000.0
2011-04-08 11:30:00,70.4,70.48,70.33,70.34,79900.0,62.2167,62.2874,62.1549,62.1637,79900.0
2011-04-08 12:00:00,70.34,70.45,70.16,70.16,52800.0,62.1637,62.2609,62.0046,62.0046,52800.0
2011-04-08 12:30:00,70.19,70.23,70.02,70.09,35700.0,62.0311,62.0665,61.8809,61.9428,35700.0
2011-04-08 13:00:00,70.1,70.13,69.96,70.03,55500.0,61.9516,61.9781,61.8279,61.8897,55500.0
2011-04-08 13:30:00,70.06,70.07,69.93,70.0,21800.0,61.9163,61.9251,61.8014,61.8632,21800.0
2011-04-08 14:00:00,70.0,70.01,69.86,69.9,31000.0,61.8632,61.8721,61.7395,61.7749,31000.0
2011-04-08 14:30:00,69.87,69.91,69.52,69.58,43900.0,61.7483,61.7837,61.439,61.4921,43900.0
2011-04-08 15:00:00,69.59,69.74,69.57,69.73,61700.0,61.5009,61.6335,61.4832,61.6246,61700.0
2011-04-08 15:30:00,69.72,70.18,69.72,70.12,194800.0,61.6158,62.0223,61.6158,61.9693,194800.0
2011-04-11 09:30:00,69.95,70.24,69.74,69.79,129000.0,61.819,62.0753,61.6335,61.6776,129000.0
2011-04-11 10:00:00,69.77,70.02,69.48,69.88,129200.0,61.66,61.8809,61.4037,61.7572,129200.0
2011-04-11 10:30:00,69.86,70.19,69.67,70.0,107700.0,61.7395,62.0311,61.5716,61.8632,107700.0
2011-04-11 11:00:00,69.99,69.99,69.55,69.72,101400.0,61.8544,61.8544,61.4655,61.6158,101400.0
2011-04-11 11:30:00,69.74,69.87,69.4,69.41,76500.0,61.6335,61.7483,61.333,61.3418,76500.0
2011-04-11 12:00:00,69.41,69.46,69.19,69.3,69200.0,61.3418,61.386,61.1474,61.2446,69200.0
2011-04-11 12:30:00,69.29,69.45,69.25,69.25,97300.0,61.2358,61.3772,61.2004,61.2004,97300.0
2011-04-11 13:00:00,69.26,69.41,69.2,69.33,93800.0,61.2093,61.3418,61.1562,61.2711,93800.0
2011-04-11 13:30:00,69.34,69.6,69.29,69.37,69400.0,61.28,61.5097,61.2358,61.3065,69400.0
2011-04-11 14:00:00,69.37,69.46,69.35,69.4,95900.0,61.3065,61.386,61.2888,61.333,95900.0
2011-04-11 14:30:00,69.39,69.46,69.26,69.29,87800.0,61.3241,61.386,61.2093,61.2358,87800.0
2011-04-11 15:00:00,69.3,69.41,69.18,69.24,135700.0,61.2446,61.3418,61.1386,61.1916,135700.0
2011-04-11 15:30:00,69.23,69.44,69.22,69.36,222200.0,61.1827,61.3683,61.1739,61.2976,222200.0
2011-04-12 09:30:00,69.36,70.35,69.35,70.03,111700.0,61.2976,62.1725,61.2888,61.8897,111700.0
2011-04-12 10:00:00,70.02,70.12,69.72,70.04,145800.0,61.8809,61.9693,61.6158,61.8986,145800.0
2011-04-12 10:30:00,70.04,70.04,69.8,69.99,89400.0,61.8986,61.8986,61.6865,61.8544,89400.0
2011-04-12 11:00:00,69.99,70.31,69.98,70.3,123900.0,61.8544,62.1372,61.8456,62.1284,123900.0
2011-04-12 11:30:00,70.28,70.33,69.99,70.03,55500.0,62.1107,62.1549,61.8544,61.8897,55500.0
2011-04-12 12:00:00,70.04,70.15,69.97,70.09,33100.0,61.8986,61.9958,61.8367,61.9428,33100.0
2011-04-12 12:30:00,70.06,70.25,69.98,70.03,117900.0,61.9163,62.0842,61.8456,61.8897,117900.0
2011-04-12 13:00:00,70.04,70.1,69.98,70.09,115200.0,61.8986,61.9516,61.8456,61.9428,115200.0
2011-04-12 13:30:00,70.09,70.34,70.01,70.25,43900.0,61.9428,62.1637,61.8721,62.0842,43900.0
2011-04-12 14:00:00,70.24,70.5,70.24,70.45,66600.0,62.0753,62.3051,62.0753,62.2609,66600.0
2011-04-12 14:30:00,70.46,70.47,70.22,70.33,62800.0,62.2698,62.2786,62.0577,62.1549,62800.0
2011-04-12 15:00:00,70.34,70.56,70.29,70.53,124800.0,62.1637,62.3581,62.1195,62.3316,124800.0
2011-04-12 15:30:00,70.52,70.7,70.44,70.61,208900.0,62.3228,62.4819,62.2521,62.4023,208900.0
2011-04-13 09:30:00,71.27,71.28,70.83,71.02,228100.0,62.9856,62.9944,62.5968,62.7647,228100.0
2011-04-13 10:00:00,70.99,71.0,70.74,70.89,120400.0,62.7382,62.747,62.5172,62.6498,120400.0
2011-04-13 10:30:00,70.9,71.09,70.71,70.85,89900.0,62.6586,62.8265,62.4907,62.6144,89900.0
2011-04-13 11:00:00,70.85,71.04,70.63,70.71,118100.0,62.6144,62.7823,62.42,62.4907,118100.0
2011-04-13 11:30:00,70.71,71.0,70.51,70.6,229200.0,62.4907,62.747,62.314,62.3935,229200.0
2011-04-13 12:00:00,70.6,70.82,70.57,70.67,120800.0,62.3935,62.5879,62.367,62.4554,120800.0
2011-04-13 12:30:00,70.67,70.68,70.48,70.54,81200.0,62.4554,62.4642,62.2874,62.3405,81200.0
2011-04-13 13:00:00,70.55,70.88,70.53,70.71,100000.0,62.3493,62.6409,62.3316,62.4907,100000.0
2011-04-13 13:30:00,70.72,70.76,70.32,70.34,94500.0,62.4995,62.5349,62.146,62.1637,94500.0
2011-04-13 14:00:00,70.36,70.71,70.34,70.65,54500.0,62.1814,62.4907,62.1637,62.4377,54500.0
2011-04-13 14:30:00,70.64,70.97,70.58,70.8,82500.0,62.4288,62.7205,62.3758,62.5702,82500.0
2011-04-13 15:00:00,70.81,70.96,70.68,70.71,124600.0,62.5791,62.7116,62.4642,62.4907,124600.0
2011-04-13 15:30:00,70.71,70.74,70.56,70.66,326300.0,62.4907,62.5172,62.3581,62.4465,326300.0
2011-04-14 09:30:00,70.52,70.65,70.08,70.3,217300.0,62.3228,62.4377,61.9339,62.1284,217300.0
2011-04-14 10:00:00,70.31,71.1,70.16,71.01,179100.0,62.1372,62.8354,62.0046,62.7558,179100.0
2011-04-14 10:30:00,71.06,71.2,70.83,70.99,126100.0,62.8,62.9237,62.5968,62.7382,126100.0
2011-04-14 11:00:00,70.99,71.05,70.68,70.69,55700.0,62.7382,62.7912,62.4642,62.473,55700.0
2011-04-14 11:30:00,70.7,70.84,70.52,70.84,52900.0,62.4819,62.6056,62.3228,62.6056,52900.0
2011-04-14 12:00:00,70.85,71.33,70.8,71.32,122100.0,62.6144,63.0386,62.5702,63.0298,122100.0
2011-04-14 12:30:00,71.3,71.32,71.08,71.11,64000.0,63.0121,63.0298,62.8177,62.8442,64000.0
2011-04-14 13:00:00,71.12,71.13,70.95,71.07,50200.0,62.853,62.8619,62.7028,62.8089,50200.0
2011-04-14 13:30:00,71.09,71.09,70.89,70.89,28100.0,62.8265,62.8265,62.6498,62.6498,28100.0
2011-04-14 14:00:00,70.9,71.02,70.9,71.0,40400.0,62.6586,62.7647,62.6586,62.747,40400.0
2011-04-14 14:30:00,71.0,71.07,70.87,71.01,46600.0,62.747,62.8089,62.6321,62.7558,46600.0
2011-04-14 15:00:00,71.0,71.31,70.99,71.18,65000.0,62.747,63.021,62.7382,62.9061,65000.0
2011-04-14 15:30:00,71.19,71.28,71.14,71.19,116600.0,62.9149,62.9944,62.8707,62.9149,116600.0
2011-04-15 09:30:00,71.37,71.4,70.65,70.92,179000.0,63.074,63.1005,62.4377,62.6763,179000.0
2011-04-15 10:00:00,70.91,71.24,70.91,71.0,73800.0,62.6675,62.9591,62.6675,62.747,73800.0
2011-04-15 10:30:00,71.01,71.03,70.56,70.7,90000.0,62.7558,62.7735,62.3581,62.4819,90000.0
2011-04-15 11:00:00,70.71,70.78,70.16,70.78,151000.0,62.4907,62.5526,62.0046,62.5526,151000.0
2011-04-15 11:30:00,70.77,70.83,70.61,70.7,58600.0,62.5437,62.5968,62.4023,62.4819,58600.0
2011-04-15 12:00:00,70.72,70.78,70.54,70.7,218900.0,62.4995,62.5526,62.3405,62.4819,218900.0
2011-04-15 12:30:00,70.69,70.85,70.58,70.84,82200.0,62.473,62.6144,62.3758,62.6056,82200.0
2011-04-15 13:00:00,70.84,70.95,70.77,70.9,83500.0,62.6056,62.7028,62.5437,62.6586,83500.0
2011-04-15 13:30:00,70.9,71.05,70.9,71.04,44200.0,62.6586,62.7912,62.6586,62.7823,44200.0
2011-04-15 14:00:00,71.04,71.23,71.03,71.19,69500.0,62.7823,62.9503,62.7735,62.9149,69500.0
2011-04-15 14:30:00,71.2,71.22,71.07,71.13,58100.0,62.9237,62.9414,62.8089,62.8619,58100.0
2011-04-15 15:00:00,71.11,71.17,70.77,70.82,126100.0,62.8442,62.8972,62.5437,62.5879,126100.0
2011-04-15 15:30:00,70.84,70.87,70.72,70.79,257800.0,62.6056,62.6321,62.4995,62.5614,257800.0
2011-04-18 09:30:00,70.13,70.13,69.21,69.59,157500.0,61.9781,61.9781,61.1651,61.5009,157500.0
2011-04-18 10:00:00,69.61,69.84,69.42,69.66,168600.0,61.5186,61.7218,61.3507,61.5628,168600.0
2011-04-18 10:30:00,69.63,69.71,69.24,69.35,102000.0,61.5362,61.6069,61.1916,61.2888,102000.0
2011-04-18 11:00:00,69.33,69.47,69.24,69.32,90000.0,61.2711,61.3948,61.1916,61.2623,90000.0
2011-04-18 11:30:00,69.32,69.5,69.28,69.42,51500.0,61.2623,61.4214,61.2269,61.3507,51500.0
2011-04-18 12:00:00,69.43,69.5,69.33,69.4,66200.0,61.3595,61.4214,61.2711,61.333,66200.0
2011-04-18 12:30:00,69.4,69.68,69.4,69.65,128700.0,61.333,61.5804,61.333,61.5539,128700.0
2011-04-18 13:00:00,69.65,69.67,69.43,69.44,58800.0,61.5539,61.5716,61.3595,61.3683,58800.0
2011-04-18 13:30:00,69.44,69.53,69.44,69.5,60100.0,61.3683,61.4479,61.3683,61.4214,60100.0
2011-04-18 14:00:00,69.48,69.65,69.46,69.59,84800.0,61.4037,61.5539,61.386,61.5009,84800.0
2011-04-18 14:30:00,69.6,69.82,69.53,69.65,82000.0,61.5097,61.7042,61.4479,61.5539,82000.0
2011-04-18 15:00:00,69.67,69.83,69.58,69.64,84700.0,61.5716,61.713,61.4921,61.5451,84700.0
2011-04-18 15:30:00,69.66,69.68,69.44,69.64,297500.0,61.5628,61.5804,61.3683,61.5451,297500.0
2011-04-19 09:30:00,69.74,70.26,69.7,70.06,60300.0,61.6335,62.093,61.5981,61.9163,60300.0
2011-04-19 10:00:00,70.05,70.3,69.8,70.18,49000.0,61.9074,62.1284,61.6865,62.0223,49000.0
2011-04-19 10:30:00,70.16,70.18,69.85,69.96,76700.0,62.0046,62.0223,61.7307,61.8279,76700.0
2011-04-19 11:00:00,69.99,70.1,69.9,70.05,63300.0,61.8544,61.9516,61.7749,61.9074,63300.0
2011-04-19 11:30:00,70.05,70.31,70.01,70.24,44600.0,61.9074,62.1372,61.8721,62.0753,44600.0
2011-04-19 12:00:00,70.21,70.25,70.02,70.09,32400.0,62.0488,62.0842,61.8809,61.9428,32400.0
2011-04-19 12:30:00,70.07,70.25,70.07,70.21,35700.0,61.9251,62.0842,61.9251,62.0488,35700.0
2011-04-19 13:00:00,70.24,70.38,70.22,70.34,19300.0,62.0753,62.1991,62.0577,62.1637,19300.0
2011-04-19 13:30:00,70.35,70.59,70.33,70.59,30400.0,62.1725,62.3847,62.1549,62.3847,30400.0
2011-04-19 14:00:00,70.57,70.63,70.55,70.6,29700.0,62.367,62.42,62.3493,62.3935,29700.0
2011-04-19 14:30:00,70.59,70.62,70.48,70.61,42700.0,62.3847,62.4112,62.2874,62.4023,42700.0
2011-04-19 15:00:00,70.6,70.79,70.6,70.65,67900.0,62.3935,62.5614,62.3935,62.4377,67900.0
2011-04-19 15:30:00,70.65,70.65,70.43,70.56,177000.0,62.4377,62.4377,62.2433,62.3581,177000.0
2011-04-20 09:30:00,71.25,71.48,71.1,71.41,79400.0,62.9679,63.1712,62.8354,63.1093,79400.0
2011-04-20 10:00:00,71.44,71.66,71.37,71.37,68100.0,63.1358,63.3303,63.074,63.074,68100.0
2011-04-20 10:30:00,71.4,71.58,71.31,71.57,49700.0,63.1005,63.2596,63.021,63.2507,49700.0
2011-04-20 11:00:00,71.58,71.58,71.21,71.3,34800.0,63.2596,63.2596,62.9326,63.0121,34800.0
2011-04-20 11:30:00,71.28,71.33,71.18,71.27,25000.0,62.9944,63.0386,62.9061,62.9856,25000.0
2011-04-20 12:00:00,71.28,71.32,71.16,71.19,30200.0,62.9944,63.0298,62.8884,62.9149,30200.0
2011-04-20 12:30:00,71.23,71.32,71.18,71.23,20300.0,62.9503,63.0298,62.9061,62.9503,20300.0
2011-04-20 13:00:00,71.24,71.32,71.16,71.29,24700.0,62.9591,63.0298,62.8884,63.0033,24700.0
2011-04-20 13:30:00,71.28,71.38,71.22,71.38,23000.0,62.9944,63.0828,62.9414,63.0828,23000.0
2011-04-20 14:00:00,71.34,71.4,71.18,71.38,46600.0,63.0475,63.1005,62.9061,63.0828,46600.0
2011-04-20 14:30:00,71.39,71.55,71.32,71.34,61400.0,63.0917,63.2331,63.0298,63.0475,61400.0
2011-04-20 15:00:00,71.33,71.45,71.24,71.45,71200.0,63.0386,63.1447,62.9591,63.1447,71200.0
2011-04-20 15:30:00,71.45,71.5,71.37,71.42,123500.0,63.1447,63.1889,63.074,63.1182,123500.0
2011-04-21 09:30:00,72.48,74.65,72.44,73.39,323400.0,64.055,65.9727,64.0196,64.8592,323400.0
2011-04-21 10:00:00,73.38,73.4,72.92,73.01,112700.0,64.8503,64.868,64.4438,64.5234,112700.0
2011-04-21 10:30:00,73.01,73.02,72.65,72.67,175900.0,64.5234,64.5322,64.2052,64.2229,175900.0
2011-04-21 11:00:00,72.66,72.7,72.07,72.2,146800.0,64.214,64.2494,63.6926,63.8075,146800.0
2011-04-21 11:30:00,72.19,72.47,72.03,72.36,146100.0,63.7987,64.0461,63.6573,63.9489,146100.0
2011-04-21 12:00:00,72.37,72.72,72.22,72.71,101600.0,63.9577,64.2671,63.8252,64.2582,101600.0
2011-04-21 12:30:00,72.71,72.71,72.26,72.3,63300.0,64.2582,64.2582,63.8605,63.8959,63300.0
2011-04-21 13:00:00,72.31,72.52,72.17,72.37,174600.0,63.9047,64.0903,63.781,63.9577,174600.0
2011-04-21 13:30:00,72.38,72.42,72.21,72.26,132100.0,63.9666,64.0019,63.8163,63.8605,132100.0
2011-04-21 14:00:00,72.25,72.32,72.18,72.31,46800.0,63.8517,63.9136,63.7898,63.9047,46800.0
2011-04-21 14:30:00,72.31,72.49,72.28,72.41,65400.0,63.9047,64.0638,63.8782,63.9931,65400.0
2011-04-21 15:00:00,72.42,72.46,72.17,72.21,87200.0,64.0019,64.0373,63.781,63.8163,87200.0
2011-04-21 15:30:00,72.2,72.38,72.14,72.34,224000.0,63.8075,63.9666,63.7545,63.9312,224000.0
2011-04-25 09:30:00,72.32,72.75,71.8,72.7,198000.0,63.9136,64.2936,63.454,64.2494,198000.0
2011-04-25 10:00:00,72.66,72.73,72.54,72.56,82900.0,64.214,64.2759,64.108,64.1257,82900.0
2011-04-25 10:30:00,72.57,72.74,72.55,72.72,49100.0,64.1345,64.2847,64.1168,64.2671,49100.0
2011-04-25 11:00:00,72.72,72.73,72.39,72.45,68600.0,64.2671,64.2759,63.9754,64.0284,68600.0
2011-04-25 11:30:00,72.45,72.5,72.34,72.49,37700.0,64.0284,64.0726,63.9312,64.0638,37700.0
2011-04-25 12:00:00,72.48,72.74,72.48,72.58,129700.0,64.055,64.2847,64.055,64.1433,129700.0
2011-04-25 12:30:00,72.59,72.6,72.5,72.54,28100.0,64.1522,64.161,64.0726,64.108,28100.0
2011-04-25 13:00:00,72.54,72.54,72.36,72.38,25800.0,64.108,64.108,63.9489,63.9666,25800.0
2011-04-25 13:30:00,72.38,72.5,72.38,72.47,16900.0,63.9666,64.0726,63.9666,64.0461,16900.0
2011-04-25 14:00:00,72.45,72.62,72.44,72.47,37200.0,64.0284,64.1787,64.0196,64.0461,37200.0
2011-04-25 14:30:00,72.47,72.58,72.44,72.58,25100.0,64.0461,64.1433,64.0196,64.1433,25100.0
2011-04-25 15:00:00,72.58,72.6,72.43,72.52,55700.0,64.1433,64.161,64.0108,64.0903,55700.0
2011-04-25 15:30:00,72.52,72.72,72.51,72.7,138600.0,64.0903,64.2671,64.0815,64.2494,138600.0
2011-04-26 09:30:00,75.96,77.8,75.5,76.73,816300.0,67.1304,68.7566,66.7239,67.8109,816300.0
2011-04-26 10:00:00,76.68,76.93,76.46,76.82,176200.0,67.7668,67.9877,67.5723,67.8905,176200.0
2011-04-26 10:30:00,76.84,77.26,76.62,77.18,187300.0,67.9082,68.2793,67.7137,68.2086,187300.0
2011-04-26 11:00:00,77.18,77.19,76.85,76.88,133000.0,68.2086,68.2175,67.917,67.9435,133000.0
2011-04-26 11:30:00,76.88,77.31,76.87,77.26,103500.0,67.9435,68.3235,67.9347,68.2793,103500.0
2011-04-26 12:00:00,77.27,77.28,76.46,76.57,149000.0,68.2882,68.297,67.5723,67.6695,149000.0
2011-04-26 12:30:00,76.57,76.7,76.42,76.43,69400.0,67.6695,67.7844,67.537,67.5458,69400.0
2011-04-26 13:00:00,76.44,76.45,76.18,76.28,75000.0,67.5547,67.5635,67.3249,67.4132,75000.0
2011-04-26 13:30:00,76.28,76.44,76.23,76.43,51500.0,67.4132,67.5547,67.3691,67.5458,51500.0
2011-04-26 14:00:00,76.44,76.49,76.29,76.3,60000.0,67.5547,67.5988,67.4221,67.4309,60000.0
2011-04-26 14:30:00,76.3,76.32,76.13,76.23,76500.0,67.4309,67.4486,67.2807,67.3691,76500.0
2011-04-26 15:00:00,76.24,76.37,76.2,76.35,95300.0,67.3779,67.4928,67.3425,67.4751,95300.0
2011-04-26 15:30:00,76.36,76.82,76.35,76.67,254700.0,67.484,67.8905,67.4751,67.7579,254700.0
2011-04-27 09:30:00,76.68,77.06,75.17,75.71,418800.0,67.7668,68.1026,66.4323,66.9095,418800.0
2011-04-27 10:00:00,75.72,75.75,75.54,75.6,281400.0,66.9183,66.9449,66.7593,66.8123,281400.0
2011-04-27 10:30:00,75.61,75.75,75.14,75.72,275400.0,66.8211,66.9449,66.4058,66.9183,275400.0
2011-04-27 11:00:00,75.73,76.33,75.72,76.33,224700.0,66.9272,67.4574,66.9183,67.4574,224700.0
2011-04-27 11:30:00,76.33,76.57,75.98,76.01,127100.0,67.4574,67.6695,67.1481,67.1746,127100.0
2011-04-27 12:00:00,76.02,76.17,75.99,76.01,76000.0,67.1835,67.316,67.157,67.1746,76000.0
2011-04-27 12:30:00,76.0,76.33,76.0,76.33,50500.0,67.1658,67.4574,67.1658,67.4574,50500.0
2011-04-27 13:00:00,76.34,76.34,76.2,76.31,36200.0,67.4663,67.4663,67.3425,67.4398,36200.0
2011-04-27 13:30:00,76.32,76.4,76.23,76.38,49900.0,67.4486,67.5193,67.3691,67.5016,49900.0
2011-04-27 14:00:00,76.38,76.43,76.11,76.14,116900.0,67.5016,67.5458,67.263,67.2895,116900.0
2011-04-27 14:30:00,76.12,76.23,76.04,76.2,194100.0,67.2718,67.3691,67.2011,67.3425,194100.0
2011-04-27 15:00:00,76.2,76.34,75.92,76.01,299800.0,67.3425,67.4663,67.0951,67.1746,299800.0
2011-04-27 15:30:00,76.01,76.03,75.72,75.83,341300.0,67.1746,67.1923,66.9183,67.0156,341300.0
2011-04-28 09:30:00,76.74,77.08,76.21,76.23,248900.0,67.8198,68.1203,67.3514,67.3691,248900.0
2011-04-28 10:00:00,76.23,76.7,76.15,76.66,229200.0,67.3691,67.7844,67.2984,67.7491,229200.0
2011-04-28 10:30:00,76.68,76.83,76.54,76.63,92500.0,67.7668,67.8993,67.643,67.7226,92500.0
2011-04-28 11:00:00,76.63,76.72,76.42,76.55,146300.0,67.7226,67.8021,67.537,67.6519,146300.0
2011-04-28 11:30:00,76.51,76.63,76.36,76.38,68100.0,67.6165,67.7226,67.484,67.5016,68100.0
2011-04-28 12:00:00,76.39,76.4,76.0,76.33,93000.0,67.5105,67.5193,67.1658,67.4574,93000.0
2011-04-28 12:30:00,76.31,76.37,76.17,76.32,96300.0,67.4398,67.4928,67.316,67.4486,96300.0
2011-04-28 13:00:00,76.33,76.83,76.32,76.81,49100.0,67.4574,67.8993,67.4486,67.8816,49100.0
2011-04-28 13:30:00,76.82,77.0,76.63,76.95,67100.0,67.8905,68.0496,67.7226,68.0054,67100.0
2011-04-28 14:00:00,76.95,77.48,76.92,77.32,130500.0,68.0054,68.4738,67.9789,68.3324,130500.0
2011-04-28 14:30:00,77.31,77.35,77.06,77.28,109700.0,68.3235,68.3589,68.1026,68.297,109700.0
2011-04-28 15:00:00,77.29,77.43,77.24,77.39,99200.0,68.3058,68.4296,68.2617,68.3942,99200.0
2011-04-28 15:30:00,77.41,77.45,77.02,77.28,329000.0,68.4119,68.4472,68.0672,68.297,329000.0
2011-04-29 09:30:00,77.48,77.75,76.44,76.55,210900.0,68.4738,68.7124,67.5547,67.6519,210900.0
2011-04-29 10:00:00,76.58,76.8,76.14,76.39,146700.0,67.6784,67.8728,67.2895,67.5105,146700.0
2011-04-29 10:30:00,76.4,76.57,76.1,76.33,112800.0,67.5193,67.6695,67.2542,67.4574,112800.0
2011-04-29 11:00:00,76.33,76.49,75.82,75.93,149700.0,67.4574,67.5988,67.0067,67.1039,149700.0
2011-04-29 11:30:00,75.92,76.0,75.7,75.97,128100.0,67.0951,67.1658,66.9007,67.1393,128100.0
2011-04-29 12:00:00,75.96,76.42,75.96,76.37,52900.0,67.1304,67.537,67.1304,67.4928,52900.0
2011-04-29 12:30:00,76.37,76.6,76.37,76.4,61500.0,67.4928,67.6961,67.4928,67.5193,61500.0
2011-04-29 13:00:00,76.41,76.42,76.13,76.33,82100.0,67.5281,67.537,67.2807,67.4574,82100.0
2011-04-29 13:30:00,76.34,76.37,76.23,76.32,70600.0,67.4663,67.4928,67.3691,67.4486,70600.0
2011-04-29 14:00:00,76.34,76.34,76.24,76.29,87700.0,67.4663,67.4663,67.3779,67.4221,87700.0
2011-04-29 14:30:00,76.29,76.35,76.03,76.05,110400.0,67.4221,67.4751,67.1923,67.21,110400.0
2011-04-29 15:00:00,76.07,76.25,76.05,76.23,113800.0,67.2277,67.3867,67.21,67.3691,113800.0
2011-04-29 15:30:00,76.23,76.24,75.92,76.09,328000.0,67.3691,67.3779,67.0951,67.2453,328000.0
2011-05-02 09:30:00,76.55,76.82,75.0,75.59,320700.0,67.6519,67.8905,66.282,66.8035,320700.0
2011-05-02 10:00:00,75.56,76.49,75.5,76.3,258300.0,66.7769,67.5988,66.7239,67.4309,258300.0
2011-05-02 10:30:00,76.39,76.71,76.24,76.4,258400.0,67.5105,67.7933,67.3779,67.5193,258400.0
2011-05-02 11:00:00,76.4,77.06,76.38,76.91,208200.0,67.5193,68.1026,67.5016,67.97,208200.0
2011-05-02 11:30:00,76.88,76.91,76.18,76.44,96200.0,67.9435,67.97,67.3249,67.5547,96200.0
2011-05-02 12:00:00,76.43,76.47,76.13,76.24,78400.0,67.5458,67.5812,67.2807,67.3779,78400.0
2011-05-02 12:30:00,76.23,76.55,76.15,76.26,102600.0,67.3691,67.6519,67.2984,67.3956,102600.0
2011-05-02 13:00:00,76.25,76.41,76.19,76.26,137500.0,67.3867,67.5281,67.3337,67.3956,137500.0
2011-05-02 13:30:00,76.28,76.33,76.0,76.24,108200.0,67.4132,67.4574,67.1658,67.3779,108200.0
2011-05-02 14:00:00,76.23,76.7,76.2,76.65,99600.0,67.3691,67.7844,67.3425,67.7402,99600.0
2011-05-02 14:30:00,76.66,76.68,76.44,76.52,114700.0,67.7491,67.7668,67.5547,67.6254,114700.0
2011-05-02 15:00:00,76.53,76.64,76.32,76.37,122100.0,67.6342,67.7314,67.4486,67.4928,122100.0
2011-05-02 15:30:00,76.38,76.51,76.28,76.47,186000.0,67.5016,67.6165,67.4132,67.5812,186000.0
2011-05-03 09:30:00,76.18,76.38,75.55,76.01,177600.0,67.3249,67.5016,66.7681,67.1746,177600.0
2011-05-03 10:00:00,76.07,76.27,75.86,76.13,123200.0,67.2277,67.4044,67.0421,67.2807,123200.0
2011-05-03 10:30:00,76.12,76.14,75.48,75.75,98000.0,67.2718,67.2895,66.7062,66.9449,98000.0
2011-05-03 11:00:00,75.76,76.08,75.66,75.73,102800.0,66.9537,67.2365,66.8653,66.9272,102800.0
2011-05-03 11:30:00,75.73,76.26,75.73,76.04,141400.0,66.9272,67.3956,66.9272,67.2011,141400.0
2011-05-03 12:00:00,76.07,76.07,75.75,75.77,85000.0,67.2277,67.2277,66.9449,66.9625,85000.0
2011-05-03 12:30:00,75.76,75.8,75.51,75.52,54100.0,66.9537,66.989,66.7328,66.7416,54100.0
2011-05-03 13:00:00,75.53,75.83,75.51,75.56,61200.0,66.7504,67.0156,66.7328,66.7769,61200.0
2011-05-03 13:30:00,75.54,75.7,75.5,75.64,91700.0,66.7593,66.9007,66.7239,66.8476,91700.0
2011-05-03 14:00:00,75.63,75.72,75.53,75.71,88800.0,66.8388,66.9183,66.7504,66.9095,88800.0
2011-05-03 14:30:00,75.71,75.73,75.38,75.53,106900.0,66.9095,66.9272,66.6179,66.7504,106900.0
2011-05-03 15:00:00,75.56,75.63,75.49,75.5,134700.0,66.7769,66.8388,66.7151,66.7239,134700.0
2011-05-03 15:30:00,75.5,75.53,75.39,75.43,304600.0,66.7239,66.7504,66.6267,66.6621,304600.0
2011-05-04 09:30:00,75.6,75.93,75.14,75.49,135500.0,66.8123,67.1039,66.4058,66.7151,135500.0
2011-05-04 10:00:00,75.48,75.71,75.36,75.49,109000.0,66.7062,66.9095,66.6002,66.7151,109000.0
2011-05-04 10:30:00,75.48,75.76,75.46,75.59,100700.0,66.7062,66.9537,66.6886,66.8035,100700.0
2011-05-04 11:00:00,75.61,75.62,75.26,75.46,97700.0,66.8211,66.83,66.5118,66.6886,97700.0
2011-05-04 11:30:00,75.44,75.45,75.28,75.33,49800.0,66.6709,66.6797,66.5295,66.5737,49800.0
2011-05-04 12:00:00,75.35,75.45,75.19,75.24,43000.0,66.5914,66.6797,66.45,66.4941,43000.0
2011-05-04 12:30:00,75.28,75.54,75.28,75.54,36400.0,66.5295,66.7593,66.5295,66.7593,36400.0
2011-05-04 13:00:00,75.52,75.72,75.52,75.67,117100.0,66.7416,66.9183,66.7416,66.8742,117100.0
2011-05-04 13:30:00,75.66,75.87,75.65,75.85,91900.0,66.8653,67.0509,66.8565,67.0332,91900.0
2011-05-04 14:00:00,75.84,75.9,75.64,75.8,97000.0,67.0244,67.0774,66.8476,66.989,97000.0
2011-05-04 14:30:00,75.8,75.95,75.6,75.64,216600.0,66.989,67.1216,66.8123,66.8476,216600.0
2011-05-04 15:00:00,75.64,75.72,75.37,75.52,108100.0,66.8476,66.9183,66.609,66.7416,108100.0
2011-05-04 15:30:00,75.53,75.62,75.2,75.28,300000.0,66.7504,66.83,66.4588,66.5295,300000.0
2011-05-05 09:30:00,73.65,74.66,72.5,74.63,503900.0,65.089,65.9816,64.0726,65.955,503900.0
2011-05-05 10:00:00,74.64,75.37,74.62,75.22,199100.0,65.9639,66.609,65.9462,66.4765,199100.0
2011-05-05 10:30:00,75.21,75.84,74.98,75.67,129700.0,66.4676,67.0244,66.2644,66.8742,129700.0
2011-05-05 11:00:00,75.66,75.91,75.48,75.68,142700.0,66.8653,67.0863,66.7062,66.883,142700.0
2011-05-05 11:30:00,75.65,75.86,75.59,75.85,102200.0,66.8565,67.0421,66.8035,67.0332,102200.0
2011-05-05 12:00:00,75.85,76.11,75.76,75.88,116700.0,67.0332,67.263,66.9537,67.0597,116700.0
2011-05-05 12:30:00,75.85,75.85,75.58,75.72,49600.0,67.0332,67.0332,66.7946,66.9183,49600.0
2011-05-05 13:00:00,75.72,75.9,75.64,75.72,56000.0,66.9183,67.0774,66.8476,66.9183,56000.0
2011-05-05 13:30:00,75.75,75.85,75.58,75.74,60200.0,66.9449,67.0332,66.7946,66.936,60200.0
2011-05-05 14:00:00,75.73,75.78,75.58,75.67,94700.0,66.9272,66.9714,66.7946,66.8742,94700.0
2011-05-05 14:30:00,75.67,75.8,75.52,75.7,94100.0,66.8742,66.989,66.7416,66.9007,94100.0
2011-05-05 15:00:00,75.7,75.77,74.96,74.99,136300.0,66.9007,66.9625,66.2467,66.2732,136300.0
2011-05-05 15:30:00,74.99,75.38,74.95,75.26,177900.0,66.2732,66.6179,66.2378,66.5118,177900.0
2011-05-06 09:30:00,76.03,76.77,75.99,76.45,154300.0,67.1923,67.8463,67.157,67.5635,154300.0
2011-05-06 10:00:00,76.5,77.09,76.5,76.98,160500.0,67.6077,68.1291,67.6077,68.0319,160500.0
2011-05-06 10:30:00,76.97,77.13,76.89,76.97,132300.0,68.023,68.1644,67.9523,68.023,132300.0
2011-05-06 11:00:00,76.98,77.28,76.94,77.08,157400.0,68.0319,68.297,67.9965,68.1203,157400.0
2011-05-06 11:30:00,77.08,77.24,76.89,77.04,103600.0,68.1203,68.2617,67.9523,68.0849,103600.0
2011-05-06 12:00:00,77.03,77.15,76.77,76.83,146800.0,68.0761,68.1821,67.8463,67.8993,146800.0
2011-05-06 12:30:00,76.81,76.98,76.54,76.88,102200.0,67.8816,68.0319,67.643,67.9435,102200.0
2011-05-06 13:00:00,76.9,77.01,76.7,76.86,74500.0,67.9612,68.0584,67.7844,67.9258,74500.0
2011-05-06 13:30:00,76.85,77.05,76.85,76.95,55500.0,67.917,68.0937,67.917,68.0054,55500.0
2011-05-06 14:00:00,76.94,77.13,76.75,76.83,83700.0,67.9965,68.1644,67.8286,67.8993,83700.0
2011-05-06 14:30:00,76.84,76.86,76.63,76.79,82300.0,67.9082,67.9258,67.7226,67.864,82300.0
2011-05-06 15:00:00,76.78,76.95,76.71,76.87,84600.0,67.8551,68.0054,67.7933,67.9347,84600.0
2011-05-06 15:30:00,76.86,77.24,76.86,76.95,202400.0,67.9258,68.2617,67.9258,68.0054,202400.0
2011-05-09 09:30:00,77.04,77.59,76.95,77.27,110200.0,68.0849,68.571,68.0054,68.2882,110200.0
2011-05-09 10:00:00,77.26,77.58,77.14,77.43,79800.0,68.2793,68.5621,68.1733,68.4296,79800.0
2011-05-09 10:30:00,77.44,77.44,77.15,77.3,130300.0,68.4384,68.4384,68.1821,68.3147,130300.0
2011-05-09 11:00:00,77.31,77.38,77.17,77.25,62600.0,68.3235,68.3854,68.1998,68.2705,62600.0
2011-05-09 11:30:00,77.23,77.34,76.99,77.22,118600.0,68.2528,68.35,68.0407,68.244,118600.0
2011-05-09 12:00:00,77.22,77.66,77.22,77.58,74600.0,68.244,68.6328,68.244,68.5621,74600.0
2011-05-09 12:30:00,77.61,77.79,77.55,77.55,62400.0,68.5887,68.7477,68.5356,68.5356,62400.0
2011-05-09 13:00:00,77.55,77.73,77.5,77.63,42300.0,68.5356,68.6947,68.4914,68.6063,42300.0
2011-05-09 13:30:00,77.6,77.71,77.49,77.67,109100.0,68.5798,68.677,68.4826,68.6417,109100.0
2011-05-09 14:00:00,77.66,77.71,77.49,77.52,112700.0,68.6328,68.677,68.4826,68.5091,112700.0
2011-05-09 14:30:00,77.5,77.57,77.35,77.37,86400.0,68.4914,68.5533,68.3589,68.3765,86400.0
2011-05-09 15:00:00,77.36,77.4,77.06,77.11,200600.0,68.3677,68.4031,68.1026,68.1468,200600.0
2011-05-09 15:30:00,77.11,77.35,76.91,77.09,342200.0,68.1468,68.3589,67.97,68.1291,342200.0
2011-05-10 09:30:00,77.16,77.73,77.16,77.46,104900.0,68.191,68.6947,68.191,68.4561,104900.0
2011-05-10 10:00:00,77.48,77.58,76.94,77.25,118200.0,68.4738,68.5621,67.9965,68.2705,118200.0
2011-05-10 10:30:00,77.22,77.23,77.02,77.16,45800.0,68.244,68.2528,68.0672,68.191,45800.0
2011-05-10 11:00:00,77.15,77.25,77.07,77.16,45700.0,68.1821,68.2705,68.1114,68.191,45700.0
2011-05-10 11:30:00,77.17,77.38,77.09,77.31,55400.0,68.1998,68.3854,68.1291,68.3235,55400.0
2011-05-10 12:00:00,77.32,77.4,77.21,77.34,45200.0,68.3324,68.4031,68.2351,68.35,45200.0
2011-05-10 12:30:00,77.33,77.45,77.27,77.38,48400.0,68.3412,68.4472,68.2882,68.3854,48400.0
2011-05-10 13:00:00,77.38,77.59,77.34,77.58,29000.0,68.3854,68.571,68.35,68.5621,29000.0
2011-05-10 13:30:00,77.59,77.74,77.51,77.63,57700.0,68.571,68.7035,68.5003,68.6063,57700.0
2011-05-10 14:00:00,77.63,77.7,77.58,77.67,100400.0,68.6063,68.6682,68.5621,68.6417,100400.0
2011-05-10 14:30:00,77.67,78.0,77.63,77.95,95000.0,68.6417,68.9333,68.6063,68.8891,95000.0
2011-05-10 15:00:00,77.95,78.27,77.89,78.27,217800.0,68.8891,69.1719,68.8361,69.1719,217800.0
2011-05-10 15:30:00,78.27,78.28,78.1,78.2,183200.0,69.1719,69.1808,69.0217,69.1101,183200.0
2011-05-11 09:30:00,77.87,78.77,77.81,78.11,217000.0,68.8184,69.6138,68.7654,69.0305,217000.0
2011-05-11 10:00:00,78.11,78.46,77.86,78.45,171500.0,69.0305,69.3398,68.8096,69.331,171500.0
2011-05-11 10:30:00,78.46,78.47,78.13,78.4,143900.0,69.3398,69.3487,69.0482,69.2868,143900.0
2011-05-11 11:00:00,78.4,78.55,78.34,78.5,87600.0,69.2868,69.4194,69.2338,69.3752,87600.0
2011-05-11 11:30:00,78.5,78.59,78.18,78.33,141800.0,69.3752,69.4547,69.0924,69.225,141800.0
2011-05-11 12:00:00,78.33,78.33,77.87,78.17,143500.0,69.225,69.225,68.8184,69.0836,143500.0
2011-05-11 12:30:00,78.16,78.31,77.8,77.88,167900.0,69.0747,69.2073,68.7566,68.8273,167900.0
2011-05-11 13:00:00,77.85,77.89,77.52,77.73,91000.0,68.8008,68.8361,68.5091,68.6947,91000.0
2011-05-11 13:30:00,77.71,77.84,77.41,77.7,57600.0,68.677,68.7919,68.4119,68.6682,57600.0
2011-05-11 14:00:00,77.7,77.82,77.61,77.66,60800.0,68.6682,68.7742,68.5887,68.6328,60800.0
2011-05-11 14:30:00,77.68,78.0,77.66,77.92,108800.0,68.6505,68.9333,68.6328,68.8626,108800.0
2011-05-11 15:00:00,77.91,78.54,77.89,78.51,118900.0,68.8538,69.4105,68.8361,69.384,118900.0
2011-05-11 15:30:00,78.5,78.59,78.37,78.51,295400.0,69.3752,69.4547,69.2603,69.384,295400.0
2011-05-12 09:30:00,78.11,78.11,76.65,76.85,188200.0,69.0305,69.0305,67.7402,67.917,188200.0
2011-05-12 10:00:00,76.91,77.71,76.75,77.4,106900.0,67.97,68.677,67.8286,68.4031,106900.0
2011-05-12 10:30:00,77.38,77.54,77.19,77.26,100300.0,68.3854,68.5268,68.2175,68.2793,100300.0
2011-05-12 11:00:00,77.26,77.83,77.2,77.8,77700.0,68.2793,68.7831,68.2263,68.7566,77700.0
2011-05-12 11:30:00,77.78,77.85,77.55,77.62,76100.0,68.7389,68.8008,68.5356,68.5975,76100.0
2011-05-12 12:00:00,77.62,77.65,77.35,77.44,77500.0,68.5975,68.624,68.3589,68.4384,77500.0
2011-05-12 12:30:00,77.46,77.5,77.3,77.41,89900.0,68.4561,68.4914,68.3147,68.4119,89900.0
2011-05-12 13:00:00,77.41,78.08,77.41,78.03,68000.0,68.4119,69.004,68.4119,68.9598,68000.0
2011-05-12 13:30:00,78.03,78.23,78.03,78.18,41100.0,68.9598,69.1366,68.9598,69.0924,41100.0
2011-05-12 14:00:00,78.19,78.3,78.14,78.27,65500.0,69.1012,69.1984,69.057,69.1719,65500.0
2011-05-12 14:30:00,78.26,78.43,78.21,78.36,89300.0,69.1631,69.3133,69.1189,69.2515,89300.0
2011-05-12 15:00:00,78.36,78.44,78.24,78.44,95800.0,69.2515,69.3222,69.1454,69.3222,95800.0
2011-05-12 15:30:00,78.43,78.53,78.34,78.5,229500.0,69.3133,69.4017,69.2338,69.3752,229500.0
2011-05-13 09:30:00,78.5,79.6,78.29,79.27,281700.0,69.3752,70.3473,69.1896,70.0557,281700.0
2011-05-13 10:00:00,79.29,79.34,78.61,78.9,144200.0,70.0734,70.1176,69.4724,69.7287,144200.0
2011-05-13 10:30:00,78.88,79.0,78.36,78.43,55400.0,69.711,69.8171,69.2515,69.3133,55400.0
2011-05-13 11:00:00,78.44,78.53,78.25,78.4,64300.0,69.3222,69.4017,69.1543,69.2868,64300.0
2011-05-13 11:30:00,78.37,78.56,78.12,78.18,45500.0,69.2603,69.4282,69.0394,69.0924,45500.0
2011-05-13 12:00:00,78.14,78.17,77.67,77.93,64600.0,69.057,69.0836,68.6417,68.8715,64600.0
2011-05-13 12:30:00,77.95,78.13,77.93,78.05,54300.0,68.8891,69.0482,68.8715,68.9775,54300.0
2011-05-13 13:00:00,78.06,78.11,77.95,78.05,41900.0,68.9863,69.0305,68.8891,68.9775,41900.0
2011-05-13 13:30:00,78.02,78.31,78.0,78.11,63100.0,68.951,69.2073,68.9333,69.0305,63100.0
2011-05-13 14:00:00,78.11,78.37,78.1,78.33,47000.0,69.0305,69.2603,69.0217,69.225,47000.0
2011-05-13 14:30:00,78.34,78.45,78.19,78.19,50600.0,69.2338,69.331,69.1012,69.1012,50600.0
2011-05-13 15:00:00,78.2,78.38,78.1,78.2,67000.0,69.1101,69.2691,69.0217,69.1101,67000.0
2011-05-13 15:30:00,78.19,78.41,78.19,78.33,189500.0,69.1012,69.2957,69.1012,69.225,189500.0
2011-05-16 09:30:00,78.08,78.34,77.35,78.22,83500.0,69.004,69.2338,68.3589,69.1277,83500.0
2011-05-16 10:00:00,78.21,78.87,78.12,78.81,69400.0,69.1189,69.7022,69.0394,69.6492,69400.0
2011-05-16 10:30:00,78.8,79.09,78.72,79.06,65000.0,69.6403,69.8966,69.5696,69.8701,65000.0
2011-05-16 11:00:00,79.06,79.24,78.96,79.08,70800.0,69.8701,70.0292,69.7817,69.8878,70800.0
2011-05-16 11:30:00,79.08,79.1,78.89,78.96,68600.0,69.8878,69.9055,69.7199,69.7817,68600.0
2011-05-16 12:00:00,78.97,79.07,78.91,79.05,34200.0,69.7906,69.8789,69.7375,69.8613,34200.0
2011-05-16 12:30:00,79.06,79.12,78.81,78.84,50000.0,69.8701,69.9231,69.6492,69.6757,50000.0
2011-05-16 13:00:00,78.82,78.84,78.56,78.72,57100.0,69.658,69.6757,69.4282,69.5696,57100.0
2011-05-16 13:30:00,78.73,78.99,78.72,78.93,50700.0,69.5785,69.8082,69.5696,69.7552,50700.0
2011-05-16 14:00:00,78.9,78.96,78.59,78.63,56800.0,69.7287,69.7817,69.4547,69.4901,56800.0
2011-05-16 14:30:00,78.63,78.66,78.43,78.59,61800.0,69.4901,69.5166,69.3133,69.4547,61800.0
2011-05-16 15:00:00,78.59,78.95,78.59,78.61,83100.0,69.4547,69.7729,69.4547,69.4724,83100.0
2011-05-16 15:30:00,78.65,78.72,78.42,78.53,147400.0,69.5078,69.5696,69.3045,69.4017,147400.0
2011-05-17 09:30:00,78.15,78.41,77.77,78.27,137800.0,69.0659,69.2957,68.7301,69.1719,137800.0
2011-05-17 10:00:00,78.27,78.27,77.95,78.21,118300.0,69.1719,69.1719,68.8891,69.1189,118300.0
2011-05-17 10:30:00,78.19,78.19,77.97,78.09,78800.0,69.1012,69.1012,68.9068,69.0129,78800.0
2011-05-17 11:00:00,78.13,78.13,77.9,77.92,110200.0,69.0482,69.0482,68.8449,68.8626,110200.0
2011-05-17 11:30:00,77.94,77.94,77.36,77.63,115900.0,68.8803,68.8803,68.3677,68.6063,115900.0
2011-05-17 12:00:00,77.63,77.69,77.5,77.55,76600.0,68.6063,68.6594,68.4914,68.5356,76600.0
2011-05-17 12:30:00,77.54,77.77,77.5,77.6,59900.0,68.5268,68.7301,68.4914,68.5798,59900.0
2011-05-17 13:00:00,77.6,77.74,77.55,77.66,69100.0,68.5798,68.7035,68.5356,68.6328,69100.0
2011-05-17 13:30:00,77.66,77.74,77.57,77.67,74600.0,68.6328,68.7035,68.5533,68.6417,74600.0
2011-05-17 14:00:00,77.67,77.78,77.5,77.59,55100.0,68.6417,68.7389,68.4914,68.571,55100.0
2011-05-17 14:30:00,77.59,77.9,77.52,77.89,65800.0,68.571,68.8449,68.5091,68.8361,65800.0
2011-05-17 15:00:00,77.9,77.9,77.55,77.62,93800.0,68.8449,68.8449,68.5356,68.5975,93800.0
2011-05-17 15:30:00,77.62,77.73,77.52,77.65,148300.0,68.5975,68.6947,68.5091,68.624,148300.0
2011-05-18 09:30:00,77.88,78.34,77.66,78.22,71100.0,68.8273,69.2338,68.6328,69.1277,71100.0
2011-05-18 10:00:00,78.21,78.37,77.96,78.34,108700.0,69.1189,69.2603,68.898,69.2338,108700.0
2011-05-18 10:30:00,78.35,78.6,78.34,78.46,81600.0,69.2426,69.4636,69.2338,69.3398,81600.0
2011-05-18 11:00:00,78.49,78.67,78.38,78.5,78800.0,69.3664,69.5254,69.2691,69.3752,78800.0
2011-05-18 11:30:00,78.49,78.7,78.45,78.69,95000.0,69.3664,69.5519,69.331,69.5431,95000.0
2011-05-18 12:00:00,78.7,78.86,78.56,78.85,45900.0,69.5519,69.6934,69.4282,69.6845,45900.0
2011-05-18 12:30:00,78.86,79.07,78.84,79.04,77000.0,69.6934,69.8789,69.6757,69.8524,77000.0
2011-05-18 13:00:00,79.01,79.32,79.01,79.27,78600.0,69.8259,70.0999,69.8259,70.0557,78600.0
2011-05-18 13:30:00,79.28,79.83,79.27,79.81,185100.0,70.0645,70.5506,70.0557,70.5329,185100.0
2011-05-18 14:00:00,79.81,79.93,79.46,79.51,130000.0,70.5329,70.639,70.2236,70.2678,130000.0
2011-05-18 14:30:00,79.52,79.73,79.51,79.54,130000.0,70.2766,70.4622,70.2678,70.2943,130000.0
2011-05-18 15:00:00,79.57,80.0,79.49,80.0,194900.0,70.3208,70.7008,70.2501,70.7008,194900.0
2011-05-18 15:30:00,80.0,80.16,79.92,80.05,205300.0,70.7008,70.8422,70.6301,70.745,205300.0
2011-05-19 09:30:00,80.33,80.38,79.85,80.03,146900.0,70.9925,71.0367,70.5683,70.7274,146900.0
2011-05-19 10:00:00,80.01,80.05,79.67,79.94,119300.0,70.7097,70.745,70.4092,70.6478,119300.0
2011-05-19 10:30:00,79.94,80.1,79.82,79.93,306500.0,70.6478,70.7892,70.5418,70.639,306500.0
2011-05-19 11:00:00,79.93,80.03,79.89,80.02,99000.0,70.639,70.7274,70.6036,70.7185,99000.0
2011-05-19 11:30:00,80.03,80.16,79.81,80.08,117500.0,70.7274,70.8422,70.5329,70.7715,117500.0
2011-05-19 12:00:00,80.08,80.11,79.98,80.03,40500.0,70.7715,70.7981,70.6832,70.7274,40500.0
2011-05-19 12:30:00,80.05,80.1,79.89,79.9,69400.0,70.745,70.7892,70.6036,70.6125,69400.0
2011-05-19 13:00:00,79.9,80.0,79.89,79.92,67100.0,70.6125,70.7008,70.6036,70.6301,67100.0
2011-05-19 13:30:00,79.92,79.95,79.74,79.78,63100.0,70.6301,70.6567,70.4711,70.5064,63100.0
2011-05-19 14:00:00,79.8,79.82,79.49,79.58,64400.0,70.5241,70.5418,70.2501,70.3297,64400.0
2011-05-19 14:30:00,79.6,79.63,79.43,79.47,72500.0,70.3473,70.3738,70.1971,70.2324,72500.0
2011-05-19 15:00:00,79.48,79.49,79.28,79.36,253600.0,70.2413,70.2501,70.0645,70.1352,253600.0
2011-05-19 15:30:00,79.37,79.56,79.37,79.47,365400.0,70.1441,70.312,70.1441,70.2324,365400.0
2011-05-20 09:30:00,79.68,80.15,79.65,79.97,213300.0,70.418,70.8334,70.3915,70.6743,213300.0
2011-05-20 10:00:00,79.96,79.99,79.46,79.74,188800.0,70.6655,70.692,70.2236,70.4711,188800.0
2011-05-20 10:30:00,79.77,79.81,79.24,79.49,152800.0,70.4976,70.5329,70.0292,70.2501,152800.0
2011-05-20 11:00:00,79.45,79.81,79.43,79.74,84200.0,70.2148,70.5329,70.1971,70.4711,84200.0
2011-05-20 11:30:00,79.73,80.05,79.73,80.0,85100.0,70.4622,70.745,70.4622,70.7008,85100.0
2011-05-20 12:00:00,79.99,80.12,79.89,80.11,99700.0,70.692,70.8069,70.6036,70.7981,99700.0
2011-05-20 12:30:00,80.11,80.42,80.03,80.05,93200.0,70.7981,71.072,70.7274,70.745,93200.0
2011-05-20 13:00:00,80.04,80.24,80.0,80.17,63600.0,70.7362,70.9129,70.7008,70.8511,63600.0
2011-05-20 13:30:00,80.15,80.42,80.15,80.22,54800.0,70.8334,71.072,70.8334,70.8953,54800.0
2011-05-20 14:00:00,80.23,80.29,80.15,80.18,78500.0,70.9041,70.9571,70.8334,70.8599,78500.0
2011-05-20 14:30:00,80.18,80.25,80.06,80.06,52400.0,70.8599,70.9218,70.7539,70.7539,52400.0
2011-05-20 15:00:00,80.07,80.12,79.97,80.1,133100.0,70.7627,70.8069,70.6743,70.7892,133100.0
2011-05-20 15:30:00,80.08,80.17,79.78,79.78,267400.0,70.7715,70.8511,70.5064,70.5064,267400.0
2011-05-23 09:30:00,79.13,79.43,78.62,79.38,212100.0,69.932,70.1971,69.4812,70.1529,212100.0
2011-05-23 10:00:00,79.39,79.8,79.16,79.69,184800.0,70.1617,70.5241,69.9585,70.4269,184800.0
2011-05-23 10:30:00,79.71,79.71,79.19,79.48,148500.0,70.4445,70.4445,69.985,70.2413,148500.0
2011-05-23 11:00:00,79.48,79.52,78.71,78.73,127300.0,70.2413,70.2766,69.5608,69.5785,127300.0
2011-05-23 11:30:00,78.76,78.76,78.33,78.38,96900.0,69.605,69.605,69.225,69.2691,96900.0
2011-05-23 12:00:00,78.36,78.76,78.36,78.76,77700.0,69.2515,69.605,69.2515,69.605,77700.0
2011-05-23 12:30:00,78.75,79.02,78.73,78.89,63200.0,69.5961,69.8348,69.5785,69.7199,63200.0
2011-05-23 13:00:00,78.89,78.93,78.66,78.66,64600.0,69.7199,69.7552,69.5166,69.5166,64600.0
2011-05-23 13:30:00,78.66,78.99,78.64,78.98,55500.0,69.5166,69.8082,69.4989,69.7994,55500.0
2011-05-23 14:00:00,78.98,79.14,78.85,79.06,88100.0,69.7994,69.9408,69.6845,69.8701,88100.0
2011-05-23 14:30:00,79.02,79.39,79.02,79.3,89100.0,69.8348,70.1617,69.8348,70.0822,89100.0
2011-05-23 15:00:00,79.3,79.4,79.22,79.34,119900.0,70.0822,70.1706,70.0115,70.1176,119900.0
2011-05-23 15:30:00,79.33,79.43,79.21,79.22,164000.0,70.1087,70.1971,70.0027,70.0115,164000.0
2011-05-24 09:30:00,79.27,79.32,77.27,77.57,245200.0,70.0557,70.0999,68.2882,68.5533,245200.0
2011-05-24 10:00:00,77.61,78.48,77.61,78.25,168100.0,68.5887,69.3575,68.5887,69.1543,168100.0
2011-05-24 10:30:00,78.26,78.26,77.65,77.68,153100.0,69.1631,69.1631,68.624,68.6505,153100.0
2011-05-24 11:00:00,77.68,78.23,77.65,77.98,137600.0,68.6505,69.1366,68.624,68.9156,137600.0
2011-05-24 11:30:00,77.96,78.15,77.54,77.73,125100.0,68.898,69.0659,68.5268,68.6947,125100.0
2011-05-24 12:00:00,77.73,78.05,77.64,78.02,74300.0,68.6947,68.9775,68.6152,68.951,74300.0
2011-05-24 12:30:00,78.03,78.11,77.99,78.05,73900.0,68.9598,69.0305,68.9245,68.9775,73900.0
2011-05-24 13:00:00,78.06,78.16,77.88,77.99,118100.0,68.9863,69.0747,68.8273,68.9245,118100.0
2011-05-24 13:30:00,78.0,78.5,77.96,78.47,66800.0,68.9333,69.3752,68.898,69.3487,66800.0
2011-05-24 14:00:00,78.48,78.73,78.45,78.6,120700.0,69.3575,69.5785,69.331,69.4636,120700.0
2011-05-24 14:30:00,78.62,78.66,78.45,78.63,90000.0,69.4812,69.5166,69.331,69.4901,90000.0
2011-05-24 15:00:00,78.63,78.83,78.59,78.65,134000.0,69.4901,69.6668,69.4547,69.5078,134000.0
2011-05-24 15:30:00,78.64,78.65,77.98,78.01,186400.0,69.4989,69.5078,68.9156,68.9422,186400.0
2011-05-25 09:30:00,77.67,78.06,77.25,78.06,157500.0,68.6417,68.9863,68.2705,68.9863,157500.0
2011-05-25 10:00:00,78.06,78.47,77.9,78.42,234600.0,68.9863,69.3487,68.8449,69.3045,234600.0
2011-05-25 10:30:00,78.42,78.98,78.34,78.58,161200.0,69.3045,69.7994,69.2338,69.4459,161200.0
2011-05-25 11:00:00,78.55,78.69,78.46,78.59,105300.0,69.4194,69.5431,69.3398,69.4547,105300.0
2011-05-25 11:30:00,78.6,78.7,78.45,78.45,91900.0,69.4636,69.5519,69.331,69.331,91900.0
2011-05-25 12:00:00,78.48,78.54,78.31,78.33,92700.0,69.3575,69.4105,69.2073,69.225,92700.0
2011-05-25 12:30:00,78.33,78.34,77.94,78.0,123700.0,69.225,69.2338,68.8803,68.9333,123700.0
2011-05-25 13:00:00,77.99,78.06,77.69,77.69,143500.0,68.9245,68.9863,68.6594,68.6594,143500.0
2011-05-25 13:30:00,77.69,77.75,77.62,77.74,80500.0,68.6594,68.7124,68.5975,68.7035,80500.0
2011-05-25 14:00:00,77.74,77.91,77.7,77.9,139200.0,68.7035,68.8538,68.6682,68.8449,139200.0
2011-05-25 14:30:00,77.91,77.96,77.67,77.94,127200.0,68.8538,68.898,68.6417,68.8803,127200.0
2011-05-25 15:00:00,77.93,78.24,77.92,78.0,180100.0,68.8715,69.1454,68.8626,68.9333,180100.0
2011-05-25 15:30:00,78.0,78.0,77.49,77.52,281100.0,68.9333,68.9333,68.4826,68.5091,281100.0
2011-05-26 09:30:00,77.3,77.8,76.69,77.5,277900.0,68.3147,68.7566,67.7756,68.4914,277900.0
2011-05-26 10:00:00,77.49,77.59,77.23,77.55,212000.0,68.4826,68.571,68.2528,68.5356,212000.0
2011-05-26 10:30:00,77.56,77.88,77.48,77.56,135600.0,68.5445,68.8273,68.4738,68.5445,135600.0
2011-05-26 11:00:00,77.57,77.61,77.41,77.54,117900.0,68.5533,68.5887,68.4119,68.5268,117900.0
2011-05-26 11:30:00,77.55,78.0,77.55,77.99,132300.0,68.5356,68.9333,68.5356,68.9245,132300.0
2011-05-26 12:00:00,78.01,78.14,77.94,78.01,133700.0,68.9422,69.057,68.8803,68.9422,133700.0
2011-05-26 12:30:00,78.01,78.09,77.86,77.95,189800.0,68.9422,69.0129,68.8096,68.8891,189800.0
2011-05-26 13:00:00,77.94,78.1,77.94,78.05,125600.0,68.8803,69.0217,68.8803,68.9775,125600.0
2011-05-26 13:30:00,78.07,78.08,77.79,78.0,133700.0,68.9952,69.004,68.7477,68.9333,133700.0
2011-05-26 14:00:00,77.99,78.36,77.96,78.36,147200.0,68.9245,69.2515,68.898,69.2515,147200.0
2011-05-26 14:30:00,78.36,79.2,78.36,79.0,228300.0,69.2515,69.9938,69.2515,69.8171,228300.0
2011-05-26 15:00:00,79.0,79.47,78.99,79.46,233800.0,69.8171,70.2324,69.8082,70.2236,233800.0
2011-05-26 15:30:00,79.46,79.58,79.16,79.27,379000.0,70.2236,70.3297,69.9585,70.0557,379000.0
2011-05-27 09:30:00,79.46,79.78,79.0,79.19,98400.0,70.2236,70.5064,69.8171,69.985,98400.0
2011-05-27 10:00:00,79.19,79.19,78.61,79.03,120000.0,69.985,69.985,69.4724,69.8436,120000.0
2011-05-27 10:30:00,79.03,79.49,79.02,79.48,47400.0,69.8436,70.2501,69.8348,70.2413,47400.0
2011-05-27 11:00:00,79.41,79.72,79.41,79.6,71300.0,70.1794,70.4534,70.1794,70.3473,71300.0
2011-05-27 11:30:00,79.6,79.61,79.33,79.58,79500.0,70.3473,70.3562,70.1087,70.3297,79500.0
2011-05-27 12:00:00,79.58,79.59,79.48,79.55,59500.0,70.3297,70.3385,70.2413,70.3031,59500.0
2011-05-27 12:30:00,79.56,79.66,79.51,79.53,67300.0,70.312,70.4004,70.2678,70.2855,67300.0
2011-05-27 13:00:00,79.5,79.53,79.41,79.42,45800.0,70.259,70.2855,70.1794,70.1883,45800.0
2011-05-27 13:30:00,79.41,79.44,79.35,79.38,30300.0,70.1794,70.2059,70.1264,70.1529,30300.0
2011-05-27 14:00:00,79.37,79.4,79.29,79.35,51900.0,70.1441,70.1706,70.0734,70.1264,51900.0
2011-05-27 14:30:00,79.34,79.38,79.28,79.3,57300.0,70.1176,70.1529,70.0645,70.0822,57300.0
2011-05-27 15:00:00,79.3,79.37,79.24,79.3,89400.0,70.0822,70.1441,70.0292,70.0822,89400.0
2011-05-27 15:30:00,79.31,79.45,79.28,79.41,209800.0,70.091,70.2148,70.0645,70.1794,209800.0
2011-05-31 09:30:00,79.86,80.79,79.86,80.39,212000.0,70.5771,71.399,70.5771,71.0455,212000.0
2011-05-31 10:00:00,80.34,80.44,80.0,80.27,154300.0,71.0013,71.0897,70.7008,70.9395,154300.0
2011-05-31 10:30:00,80.25,80.45,80.15,80.36,97400.0,70.9218,71.0985,70.8334,71.019,97400.0
2011-05-31 11:00:00,80.34,80.46,80.32,80.45,66300.0,71.0013,71.1074,70.9836,71.0985,66300.0
2011-05-31 11:30:00,80.44,80.51,80.37,80.42,59100.0,71.0897,71.1516,71.0278,71.072,59100.0
2011-05-31 12:00:00,80.42,80.49,80.32,80.43,38900.0,71.072,71.1339,70.9836,71.0809,38900.0
2011-05-31 12:30:00,80.4,80.52,80.27,80.33,60500.0,71.0543,71.1604,70.9395,70.9925,60500.0
2011-05-31 13:00:00,80.35,80.38,80.31,80.34,32800.0,71.0102,71.0367,70.9748,71.0013,32800.0
2011-05-31 13:30:00,80.33,80.39,80.26,80.33,43100.0,70.9925,71.0455,70.9306,70.9925,43100.0
2011-05-31 14:00:00,80.32,80.4,80.26,80.33,69200.0,70.9836,71.0543,70.9306,70.9925,69200.0
2011-05-31 14:30:00,80.32,80.36,80.18,80.26,83800.0,70.9836,71.019,70.8599,70.9306,83800.0
2011-05-31 15:00:00,80.26,80.27,80.11,80.13,108500.0,70.9306,70.9395,70.7981,70.8157,108500.0
2011-05-31 15:30:00,80.14,80.52,80.07,80.49,415100.0,70.8246,71.1604,70.7627,71.1339,415100.0
2011-06-01 09:30:00,80.39,80.83,80.37,80.53,63100.0,71.0455,71.4344,71.0278,71.1692,63100.0
2011-06-01 10:00:00,80.48,80.51,80.15,80.19,56600.0,71.125,71.1516,70.8334,70.8688,56600.0
2011-06-01 10:30:00,80.19,80.4,80.05,80.25,61800.0,70.8688,71.0543,70.745,70.9218,61800.0
2011-06-01 11:00:00,80.27,80.37,80.17,80.35,38600.0,70.9395,71.0278,70.8511,71.0102,38600.0
2011-06-01 11:30:00,80.36,80.4,80.1,80.18,37800.0,71.019,71.0543,70.7892,70.8599,37800.0
2011-06-01 12:00:00,80.14,80.2,79.9,80.01,130200.0,70.8246,70.8776,70.6125,70.7097,130200.0
2011-06-01 12:30:00,80.02,80.13,80.0,80.02,18000.0,70.7185,70.8157,70.7008,70.7185,18000.0
2011-06-01 13:00:00,80.02,80.1,79.93,79.96,78300.0,70.7185,70.7892,70.639,70.6655,78300.0
2011-06-01 13:30:00,79.94,80.24,79.9,80.16,42300.0,70.6478,70.9129,70.6125,70.8422,42300.0
2011-06-01 14:00:00,80.15,80.26,80.07,80.15,34100.0,70.8334,70.9306,70.7627,70.8334,34100.0
2011-06-01 14:30:00,80.12,80.18,79.99,80.09,62000.0,70.8069,70.8599,70.692,70.7804,62000.0
2011-06-01 15:00:00,80.13,80.17,79.98,80.03,86900.0,70.8157,70.8511,70.6832,70.7274,86900.0
2011-06-01 15:30:00,80.04,80.06,79.9,79.9,201900.0,70.7362,70.7539,70.6125,70.6125,201900.0
2011-06-02 09:30:00,79.95,80.4,79.49,80.4,109800.0,70.6567,71.0543,70.2501,71.0543,109800.0
2011-06-02 10:00:00,80.39,80.78,80.39,80.43,87900.0,71.0455,71.3902,71.0455,71.0809,87900.0
2011-06-02 10:30:00,80.43,80.71,80.03,80.03,87700.0,71.0809,71.3283,70.7274,70.7274,87700.0
2011-06-02 11:00:00,80.03,80.13,79.92,79.95,71600.0,70.7274,70.8157,70.6301,70.6567,71600.0
2011-06-02 11:30:00,79.95,80.0,79.66,79.93,81000.0,70.6567,70.7008,70.4004,70.639,81000.0
2011-06-02 12:00:00,79.92,79.95,79.81,79.86,35700.0,70.6301,70.6567,70.5329,70.5771,35700.0
2011-06-02 12:30:00,79.86,80.08,79.82,79.95,40400.0,70.5771,70.7715,70.5418,70.6567,40400.0
2011-06-02 13:00:00,79.96,80.12,79.9,80.06,53600.0,70.6655,70.8069,70.6125,70.7539,53600.0
2011-06-02 13:30:00,80.05,80.11,79.87,80.1,100100.0,70.745,70.7981,70.5859,70.7892,100100.0
2011-06-02 14:00:00,80.07,80.21,79.85,79.91,96400.0,70.7627,70.8864,70.5683,70.6213,96400.0
2011-06-02 14:30:00,79.91,80.03,79.88,79.98,95500.0,70.6213,70.7274,70.5948,70.6832,95500.0
2011-06-02 15:00:00,79.99,80.04,79.91,79.98,82100.0,70.692,70.7362,70.6213,70.6832,82100.0
2011-06-02 15:30:00,79.98,80.12,79.93,80.0,150500.0,70.6832,70.8069,70.639,70.7008,150500.0
2011-06-03 09:30:00,79.11,79.18,78.81,79.02,102200.0,69.9143,69.9762,69.6492,69.8348,102200.0
2011-06-03 10:00:00,79.04,79.27,78.86,79.25,140100.0,69.8524,70.0557,69.6934,70.038,140100.0
2011-06-03 10:30:00,79.25,79.48,78.98,79.04,120600.0,70.038,70.2413,69.7994,69.8524,120600.0
2011-06-03 11:00:00,79.05,79.09,78.45,78.56,178500.0,69.8613,69.8966,69.331,69.4282,178500.0
2011-06-03 11:30:00,78.6,78.68,78.53,78.65,52900.0,69.4636,69.5343,69.4017,69.5078,52900.0
2011-06-03 12:00:00,78.67,78.82,78.67,78.77,69800.0,69.5254,69.658,69.5254,69.6138,69800.0
2011-06-03 12:30:00,78.77,78.89,78.68,78.75,50100.0,69.6138,69.7199,69.5343,69.5961,50100.0
2011-06-03 13:00:00,78.73,78.78,78.64,78.65,33000.0,69.5785,69.6227,69.4989,69.5078,33000.0
2011-06-03 13:30:00,78.65,78.72,78.62,78.63,42800.0,69.5078,69.5696,69.4812,69.4901,42800.0
2011-06-03 14:00:00,78.63,78.69,78.57,78.6,63100.0,69.4901,69.5431,69.4371,69.4636,63100.0
2011-06-03 14:30:00,78.59,78.65,78.42,78.42,55600.0,69.4547,69.5078,69.3045,69.3045,55600.0
2011-06-03 15:00:00,78.42,78.42,78.17,78.24,92500.0,69.3045,69.3045,69.0836,69.1454,92500.0
2011-06-03 15:30:00,78.25,78.36,78.0,78.03,181500.0,69.1543,69.2515,68.9333,68.9598,181500.0
2011-06-06 09:30:00,76.92,77.72,76.82,77.36,173200.0,67.9789,68.6859,67.8905,68.3677,173200.0
2011-06-06 10:00:00,77.36,77.73,77.26,77.72,190800.0,68.3677,68.6947,68.2793,68.6859,190800.0
2011-06-06 10:30:00,77.72,77.72,77.28,77.34,71500.0,68.6859,68.6859,68.297,68.35,71500.0
2011-06-06 11:00:00,77.32,77.43,77.26,77.39,63700.0,68.3324,68.4296,68.2793,68.3942,63700.0
2011-06-06 11:30:00,77.39,77.48,77.32,77.36,58700.0,68.3942,68.4738,68.3324,68.3677,58700.0
2011-06-06 12:00:00,77.35,77.5,77.28,77.48,55500.0,68.3589,68.4914,68.297,68.4738,55500.0
2011-06-06 12:30:00,77.46,77.49,77.42,77.43,39400.0,68.4561,68.4826,68.4207,68.4296,39400.0
2011-06-06 13:00:00,77.43,77.52,77.38,77.5,74800.0,68.4296,68.5091,68.3854,68.4914,74800.0
2011-06-06 13:30:00,77.5,77.5,77.19,77.23,81500.0,68.4914,68.4914,68.2175,68.2528,81500.0
2011-06-06 14:00:00,77.25,77.4,77.22,77.36,53200.0,68.2705,68.4031,68.244,68.3677,53200.0
2011-06-06 14:30:00,77.35,77.4,77.1,77.16,74300.0,68.3589,68.4031,68.1379,68.191,74300.0
2011-06-06 15:00:00,77.16,77.2,76.85,76.98,122800.0,68.191,68.2263,67.917,68.0319,122800.0
2011-06-06 15:30:00,76.99,77.16,76.99,77.1,349000.0,68.0407,68.191,68.0407,68.1379,349000.0
2011-06-07 09:30:00,77.51,77.72,77.26,77.68,149200.0,68.5003,68.6859,68.2793,68.6505,149200.0
2011-06-07 10:00:00,77.65,78.11,77.59,77.94,80700.0,68.624,69.0305,68.571,68.8803,80700.0
2011-06-07 10:30:00,77.97,78.08,77.86,77.86,57400.0,68.9068,69.004,68.8096,68.8096,57400.0
2011-06-07 11:00:00,77.87,77.9,77.41,77.45,47700.0,68.8184,68.8449,68.4119,68.4472,47700.0
2011-06-07 11:30:00,77.43,77.53,77.3,77.53,49800.0,68.4296,68.518,68.3147,68.518,49800.0
2011-06-07 12:00:00,77.52,77.76,77.51,77.73,40100.0,68.5091,68.7212,68.5003,68.6947,40100.0
2011-06-07 12:30:00,77.72,77.8,77.46,77.6,51700.0,68.6859,68.7566,68.4561,68.5798,51700.0
2011-06-07 13:00:00,77.62,77.81,77.6,77.78,29300.0,68.5975,68.7654,68.5798,68.7389,29300.0
2011-06-07 13:30:00,77.77,77.81,77.65,77.68,33600.0,68.7301,68.7654,68.624,68.6505,33600.0
2011-06-07 14:00:00,77.67,77.9,77.66,77.82,34300.0,68.6417,68.8449,68.6328,68.7742,34300.0
2011-06-07 14:30:00,77.79,77.8,77.6,77.66,41500.0,68.7477,68.7566,68.5798,68.6328,41500.0
2011-06-07 15:00:00,77.65,77.78,77.61,77.77,89400.0,68.624,68.7389,68.5887,68.7301,89400.0
2011-06-07 15:30:00,77.76,77.76,77.27,77.32,168800.0,68.7212,68.7212,68.2882,68.3324,168800.0
2011-06-08 09:30:00,77.19,77.83,76.61,77.5,189000.0,68.2175,68.7831,67.7049,68.4914,189000.0
2011-06-08 10:00:00,77.52,77.58,77.1,77.46,78500.0,68.5091,68.5621,68.1379,68.4561,78500.0
2011-06-08 10:30:00,77.45,77.96,77.37,77.78,57700.0,68.4472,68.898,68.3765,68.7389,57700.0
2011-06-08 11:00:00,77.81,77.83,77.44,77.52,61200.0,68.7654,68.7831,68.4384,68.5091,61200.0
2011-06-08 11:30:00,77.52,78.3,77.52,78.29,158600.0,68.5091,69.1984,68.5091,69.1896,158600.0
2011-06-08 12:00:00,78.28,78.53,78.07,78.07,97900.0,69.1808,69.4017,68.9952,68.9952,97900.0
2011-06-08 12:30:00,78.07,78.28,77.99,78.25,90600.0,68.9952,69.1808,68.9245,69.1543,90600.0
2011-06-08 13:00:00,78.26,78.44,78.11,78.18,69600.0,69.1631,69.3222,69.0305,69.0924,69600.0
2011-06-08 13:30:00,78.19,78.23,77.85,77.91,67900.0,69.1012,69.1366,68.8008,68.8538,67900.0
2011-06-08 14:00:00,77.91,78.06,77.76,77.84,118500.0,68.8538,68.9863,68.7212,68.7919,118500.0
2011-06-08 14:30:00,77.88,78.04,77.81,77.94,119400.0,68.8273,68.9687,68.7654,68.8803,119400.0
2011-06-08 15:00:00,77.94,77.99,77.67,77.7,125400.0,68.8803,68.9245,68.6417,68.6682,125400.0
2011-06-08 15:30:00,77.7,77.8,77.58,77.68,244700.0,68.6682,68.7566,68.5621,68.6505,244700.0
2011-06-09 09:30:00,78.37,79.64,77.73,79.43,227500.0,69.2603,70.3827,68.6947,70.1971,227500.0
2011-06-09 10:00:00,79.46,80.0,79.07,79.86,238100.0,70.2236,70.7008,69.8789,70.5771,238100.0
2011-06-09 10:30:00,79.86,80.35,79.86,80.25,160800.0,70.5771,71.0102,70.5771,70.9218,160800.0
2011-06-09 11:00:00,80.25,80.25,79.64,79.64,166500.0,70.9218,70.9218,70.3827,70.3827,166500.0
2011-06-09 11:30:00,79.63,79.88,79.54,79.78,93900.0,70.3738,70.5948,70.2943,70.5064,93900.0
2011-06-09 12:00:00,79.79,80.04,79.65,80.04,66900.0,70.5152,70.7362,70.3915,70.7362,66900.0
2011-06-09 12:30:00,80.04,80.13,79.95,80.0,46800.0,70.7362,70.8157,70.6567,70.7008,46800.0
2011-06-09 13:00:00,80.0,80.12,79.96,80.12,60300.0,70.7008,70.8069,70.6655,70.8069,60300.0
2011-06-09 13:30:00,80.11,80.4,80.09,80.37,73300.0,70.7981,71.0543,70.7804,71.0278,73300.0
2011-06-09 14:00:00,80.36,80.59,80.29,80.54,82400.0,71.019,71.2223,70.9571,71.1781,82400.0
2011-06-09 14:30:00,80.53,80.81,80.5,80.64,78700.0,71.1692,71.4167,71.1427,71.2664,78700.0
2011-06-09 15:00:00,80.64,80.65,80.13,80.24,97000.0,71.2664,71.2753,70.8157,70.9129,97000.0
2011-06-09 15:30:00,80.25,80.36,79.93,80.0,256100.0,70.9218,71.019,70.639,70.7008,256100.0
2011-06-10 09:30:00,79.52,79.88,78.46,78.51,105800.0,70.2766,70.5948,69.3398,69.384,105800.0
2011-06-10 10:00:00,78.52,78.78,78.33,78.63,92400.0,69.3929,69.6227,69.225,69.4901,92400.0
2011-06-10 10:30:00,78.63,78.93,78.37,78.89,133900.0,69.4901,69.7552,69.2603,69.7199,133900.0
2011-06-10 11:00:00,78.9,79.0,78.65,78.8,200800.0,69.7287,69.8171,69.5078,69.6403,200800.0
2011-06-10 11:30:00,78.78,78.8,78.52,78.59,72600.0,69.6227,69.6403,69.3929,69.4547,72600.0
2011-06-10 12:00:00,78.59,78.63,78.35,78.38,41400.0,69.4547,69.4901,69.2426,69.2691,41400.0
2011-06-10 12:30:00,78.38,78.47,78.26,78.26,37300.0,69.2691,69.3487,69.1631,69.1631,37300.0
2011-06-10 13:00:00,78.26,78.26,77.95,78.02,40300.0,69.1631,69.1631,68.8891,68.951,40300.0
2011-06-10 13:30:00,78.02,78.05,77.71,77.99,63300.0,68.951,68.9775,68.677,68.9245,63300.0
2011-06-10 14:00:00,78.0,78.65,78.0,78.38,72200.0,68.9333,69.5078,68.9333,69.2691,72200.0
2011-06-10 14:30:00,78.39,78.61,78.17,78.61,56700.0,69.278,69.4724,69.0836,69.4724,56700.0
2011-06-10 15:00:00,78.63,78.89,78.5,78.56,79600.0,69.4901,69.7199,69.3752,69.4282,79600.0
2011-06-10 15:30:00,78.56,78.64,78.12,78.19,156000.0,69.4282,69.4989,69.0394,69.1012,156000.0
2011-06-13 09:30:00,78.32,78.93,78.26,78.81,70300.0,69.2161,69.7552,69.1631,69.6492,70300.0
2011-06-13 10:00:00,78.81,79.15,78.57,79.13,62500.0,69.6492,69.9496,69.4371,69.932,62500.0
2011-06-13 10:30:00,79.12,79.14,78.75,78.81,76700.0,69.9231,69.9408,69.5961,69.6492,76700.0
2011-06-13 11:00:00,78.81,79.02,78.75,79.0,98200.0,69.6492,69.8348,69.5961,69.8171,98200.0
2011-06-13 11:30:00,78.99,79.09,78.89,78.92,35800.0,69.8082,69.8966,69.7199,69.7464,35800.0
2011-06-13 12:00:00,78.91,78.93,78.74,78.8,32400.0,69.7375,69.7552,69.5873,69.6403,32400.0
2011-06-13 12:30:00,78.82,78.97,78.79,78.86,32100.0,69.658,69.7906,69.6315,69.6934,32100.0
2011-06-13 13:00:00,78.85,78.85,78.56,78.73,59300.0,69.6845,69.6845,69.4282,69.5785,59300.0
2011-06-13 13:30:00,78.74,78.93,78.74,78.9,64100.0,69.5873,69.7552,69.5873,69.7287,64100.0
2011-06-13 14:00:00,78.89,78.91,78.71,78.8,71500.0,69.7199,69.7375,69.5608,69.6403,71500.0
2011-06-13 14:30:00,78.78,78.86,78.55,78.55,46500.0,69.6227,69.6934,69.4194,69.4194,46500.0
2011-06-13 15:00:00,78.54,78.73,78.46,78.64,46100.0,69.4105,69.5785,69.3398,69.4989,46100.0
2011-06-13 15:30:00,78.63,78.64,78.22,78.22,208300.0,69.4901,69.4989,69.1277,69.1277,208300.0
2011-06-14 09:30:00,78.96,79.1,78.48,78.82,131500.0,69.7817,69.9055,69.3575,69.658,131500.0
2011-06-14 10:00:00,78.82,79.36,78.8,79.25,80100.0,69.658,70.1352,69.6403,70.038,80100.0
2011-06-14 10:30:00,79.25,79.55,79.24,79.52,42900.0,70.038,70.3031,70.0292,70.2766,42900.0
2011-06-14 11:00:00,79.49,79.58,79.38,79.46,31300.0,70.2501,70.3297,70.1529,70.2236,31300.0
2011-06-14 11:30:00,79.47,79.67,79.4,79.62,25600.0,70.2324,70.4092,70.1706,70.365,25600.0
2011-06-14 12:00:00,79.61,79.81,79.51,79.81,46900.0,70.3562,70.5329,70.2678,70.5329,46900.0
2011-06-14 12:30:00,79.81,79.98,79.75,79.94,60200.0,70.5329,70.6832,70.4799,70.6478,60200.0
2011-06-14 13:00:00,79.93,80.08,79.91,80.06,47100.0,70.639,70.7715,70.6213,70.7539,47100.0
2011-06-14 13:30:00,80.06,80.25,80.05,80.22,87200.0,70.7539,70.9218,70.745,70.8953,87200.0
2011-06-14 14:00:00,80.22,80.25,80.01,80.06,37300.0,70.8953,70.9218,70.7097,70.7539,37300.0
2011-06-14 14:30:00,80.05,80.05,79.86,79.88,41800.0,70.745,70.745,70.5771,70.5948,41800.0
2011-06-14 15:00:00,79.89,80.0,79.82,79.87,36200.0,70.6036,70.7008,70.5418,70.5859,36200.0
2011-06-14 15:30:00,79.91,79.91,79.59,79.72,192500.0,70.6213,70.6213,70.3385,70.4534,192500.0
2011-06-15 09:30:00,79.45,79.91,79.0,79.84,124300.0,70.2148,70.6213,69.8171,70.5594,124300.0
2011-06-15 10:00:00,79.84,80.18,79.69,79.86,130000.0,70.5594,70.8599,70.4269,70.5771,130000.0
2011-06-15 10:30:00,79.84,80.11,79.79,80.03,40500.0,70.5594,70.7981,70.5152,70.7274,40500.0
2011-06-15 11:00:00,80.03,80.05,79.84,79.9,72100.0,70.7274,70.745,70.5594,70.6125,72100.0
2011-06-15 11:30:00,79.91,79.92,79.28,79.55,126500.0,70.6213,70.6301,70.0645,70.3031,126500.0
2011-06-15 12:00:00,79.55,79.6,78.69,78.96,51300.0,70.3031,70.3473,69.5431,69.7817,51300.0
2011-06-15 12:30:00,78.99,79.27,78.87,78.92,34400.0,69.8082,70.0557,69.7022,69.7464,34400.0
2011-06-15 13:00:00,78.89,78.99,78.64,78.81,42200.0,69.7199,69.8082,69.4989,69.6492,42200.0
2011-06-15 13:30:00,78.76,78.81,78.56,78.8,49700.0,69.605,69.6492,69.4282,69.6403,49700.0
2011-06-15 14:00:00,78.79,79.06,78.44,78.44,77000.0,69.6315,69.8701,69.3222,69.3222,77000.0
2011-06-15 14:30:00,78.44,78.71,78.34,78.42,60000.0,69.3222,69.5608,69.2338,69.3045,60000.0
2011-06-15 15:00:00,78.4,78.58,78.23,78.49,69400.0,69.2868,69.4459,69.1366,69.3664,69400.0
2011-06-15 15:30:00,78.52,78.53,78.26,78.3,162600.0,69.3929,69.4017,69.1631,69.1984,162600.0
2011-06-16 09:30:00,78.46,78.6,77.74,77.79,117200.0,69.3398,69.4636,68.7035,68.7477,117200.0
2011-06-16 10:00:00,77.76,78.28,77.17,78.11,94000.0,68.7212,69.1808,68.1998,69.0305,94000.0
2011-06-16 10:30:00,78.14,78.77,78.13,78.61,58700.0,69.057,69.6138,69.0482,69.4724,58700.0
2011-06-16 11:00:00,78.62,78.68,78.23,78.62,46100.0,69.4812,69.5343,69.1366,69.4812,46100.0
2011-06-16 11:30:00,78.61,78.87,78.61,78.77,26800.0,69.4724,69.7022,69.4724,69.6138,26800.0
2011-06-16 12:00:00,78.74,78.9,78.72,78.81,27200.0,69.5873,69.7287,69.5696,69.6492,27200.0
2011-06-16 12:30:00,78.8,78.85,78.57,78.57,26400.0,69.6403,69.6845,69.4371,69.4371,26400.0
2011-06-16 13:00:00,78.58,78.67,78.4,78.47,41000.0,69.4459,69.5254,69.2868,69.3487,41000.0
2011-06-16 13:30:00,78.47,78.5,78.17,78.18,29900.0,69.3487,69.3752,69.0836,69.0924,29900.0
2011-06-16 14:00:00,78.17,78.3,78.07,78.18,43000.0,69.0836,69.1984,68.9952,69.0924,43000.0
2011-06-16 14:30:00,78.19,78.23,77.83,78.06,50300.0,69.1012,69.1366,68.7831,68.9863,50300.0
2011-06-16 15:00:00,78.05,78.21,78.03,78.09,74500.0,68.9775,69.1189,68.9598,69.0129,74500.0
2011-06-16 15:30:00,78.07,78.29,78.03,78.22,180900.0,68.9952,69.1896,68.9598,69.1277,180900.0
2011-06-17 09:30:00,78.86,79.28,78.54,78.58,176400.0,69.6934,70.0645,69.4105,69.4459,176400.0
2011-06-17 10:00:00,78.58,78.77,78.25,78.42,26200.0,69.4459,69.6138,69.1543,69.3045,26200.0
2011-06-17 10:30:00,78.39,79.02,78.29,78.81,32300.0,69.278,69.8348,69.1896,69.6492,32300.0
2011-06-17 11:00:00,78.78,78.88,78.61,78.83,16000.0,69.6227,69.711,69.4724,69.6668,16000.0
2011-06-17 11:30:00,78.83,78.86,78.62,78.82,11100.0,69.6668,69.6934,69.4812,69.658,11100.0
2011-06-17 12:00:00,78.79,78.79,77.95,78.04,160000.0,69.6315,69.6315,68.8891,68.9687,160000.0
2011-06-17 12:30:00,78.05,78.11,77.69,77.69,81400.0,68.9775,69.0305,68.6594,68.6594,81400.0
2011-06-17 13:00:00,77.73,77.74,77.4,77.65,120300.0,68.6947,68.7035,68.4031,68.624,120300.0
2011-06-17 13:30:00,77.66,77.88,77.66,77.79,32600.0,68.6328,68.8273,68.6328,68.7477,32600.0
2011-06-17 14:00:00,77.78,78.12,77.75,78.05,50100.0,68.7389,69.0394,68.7124,68.9775,50100.0
2011-06-17 14:30:00,78.03,78.17,77.93,78.12,30200.0,68.9598,69.0836,68.8715,69.0394,30200.0
2011-06-17 15:00:00,78.11,78.12,77.67,77.81,61900.0,69.0305,69.0394,68.6417,68.7654,61900.0
2011-06-17 15:30:00,77.81,77.84,77.28,77.45,508300.0,68.7654,68.7919,68.297,68.4472,508300.0
2011-06-20 09:30:00,77.09,78.84,77.09,78.82,121000.0,68.1291,69.6757,68.1291,69.658,121000.0
2011-06-20 10:00:00,78.78,78.84,78.42,78.8,96800.0,69.6227,69.6757,69.3045,69.6403,96800.0
2011-06-20 10:30:00,78.77,79.28,78.77,79.18,79300.0,69.6138,70.0645,69.6138,69.9762,79300.0
2011-06-20 11:00:00,79.2,79.3,79.1,79.23,81000.0,69.9938,70.0822,69.9055,70.0203,81000.0
2011-06-20 11:30:00,79.23,79.89,79.21,79.88,112100.0,70.0203,70.6036,70.0027,70.5948,112100.0
2011-06-20 12:00:00,79.87,80.05,79.69,80.0,88400.0,70.5859,70.745,70.4269,70.7008,88400.0
2011-06-20 12:30:00,79.99,80.2,79.88,79.9,79000.0,70.692,70.8776,70.5948,70.6125,79000.0
2011-06-20 13:00:00,79.9,80.02,79.74,79.96,64100.0,70.6125,70.7185,70.4711,70.6655,64100.0
2011-06-20 13:30:00,79.97,80.09,79.85,79.97,52500.0,70.6743,70.7804,70.5683,70.6743,52500.0
2011-06-20 14:00:00,79.96,80.18,79.95,80.07,72900.0,70.6655,70.8599,70.6567,70.7627,72900.0
2011-06-20 14:30:00,80.07,80.37,80.07,80.2,65600.0,70.7627,71.0278,70.7627,70.8776,65600.0
2011-06-20 15:00:00,80.2,80.24,79.83,79.88,120700.0,70.8776,70.9129,70.5506,70.5948,120700.0
2011-06-20 15:30:00,79.87,80.36,79.86,80.24,250600.0,70.5859,71.019,70.5771,70.9129,250600.0
2011-06-21 09:30:00,80.88,81.67,80.35,81.38,208300.0,71.4785,72.1767,71.0102,71.9204,208300.0
2011-06-21 10:00:00,81.4,82.0,81.29,81.86,174000.0,71.9381,72.4684,71.8409,72.3446,174000.0
2011-06-21 10:30:00,81.83,81.87,81.6,81.74,118300.0,72.3181,72.3535,72.1149,72.2386,118300.0
2011-06-21 11:00:00,81.79,81.88,81.64,81.71,117300.0,72.2828,72.3623,72.1502,72.2121,117300.0
2011-06-21 11:30:00,81.71,81.81,81.62,81.63,72300.0,72.2121,72.3004,72.1325,72.1414,72300.0
2011-06-21 12:00:00,81.64,81.93,81.62,81.87,60200.0,72.1502,72.4065,72.1325,72.3535,60200.0
2011-06-21 12:30:00,81.86,81.99,81.84,81.89,85600.0,72.3446,72.4595,72.327,72.3711,85600.0
2011-06-21 13:00:00,81.9,81.9,81.59,81.65,54500.0,72.38,72.38,72.106,72.159,54500.0
2011-06-21 13:30:00,81.65,81.74,81.6,81.64,32300.0,72.159,72.2386,72.1149,72.1502,32300.0
2011-06-21 14:00:00,81.64,81.7,81.52,81.63,26900.0,72.1502,72.2032,72.0442,72.1414,26900.0
2011-06-21 14:30:00,81.63,81.86,81.61,81.76,39400.0,72.1414,72.3446,72.1237,72.2563,39400.0
2011-06-21 15:00:00,81.79,81.8,81.6,81.62,48800.0,72.2828,72.2916,72.1149,72.1325,48800.0
2011-06-21 15:30:00,81.64,81.71,81.44,81.64,112000.0,72.1502,72.2121,71.9735,72.1502,112000.0
2011-06-22 09:30:00,81.69,82.99,81.5,82.61,344600.0,72.1944,73.3433,72.0265,73.0075,344600.0
2011-06-22 10:00:00,82.6,82.7,82.05,82.42,201900.0,72.9986,73.087,72.5125,72.8395,201900.0
2011-06-22 10:30:00,82.4,83.13,82.39,83.08,143800.0,72.8219,73.467,72.813,73.4228,143800.0
2011-06-22 11:00:00,83.07,83.23,82.93,83.18,147900.0,73.414,73.5554,73.2903,73.5112,147900.0
2011-06-22 11:30:00,83.19,83.4,83.0,83.03,88700.0,73.52,73.7056,73.3521,73.3786,88700.0
2011-06-22 12:00:00,83.03,83.12,82.81,82.98,98100.0,73.3786,73.4582,73.1842,73.3344,98100.0
2011-06-22 12:30:00,82.98,83.01,82.77,82.99,109600.0,73.3344,73.361,73.1489,73.3433,109600.0
2011-06-22 13:00:00,82.99,83.0,82.66,82.75,74100.0,73.3433,73.3521,73.0516,73.1312,74100.0
2011-06-22 13:30:00,82.75,82.85,82.64,82.82,67300.0,73.1312,73.2196,73.034,73.193,67300.0
2011-06-22 14:00:00,82.83,82.84,82.4,82.55,108300.0,73.2019,73.2107,72.8219,72.9544,108300.0
2011-06-22 14:30:00,82.53,82.7,82.13,82.21,207500.0,72.9368,73.087,72.5832,72.6539,207500.0
2011-06-22 15:00:00,82.23,82.41,82.0,82.0,106900.0,72.6716,72.8307,72.4684,72.4684,106900.0
2011-06-22 15:30:00,82.01,82.01,81.54,81.61,346300.0,72.4772,72.4772,72.0618,72.1237,346300.0
2011-06-23 09:30:00,80.85,80.85,79.01,80.04,194600.0,71.452,71.452,69.8259,70.7362,194600.0
2011-06-23 10:00:00,80.03,80.68,79.87,80.4,189900.0,70.7274,71.3018,70.5859,71.0543,189900.0
2011-06-23 10:30:00,80.4,80.46,79.91,80.36,115500.0,71.0543,71.1074,70.6213,71.019,115500.0
2011-06-23 11:00:00,80.36,80.41,79.91,79.99,91000.0,71.019,71.0632,70.6213,70.692,91000.0
2011-06-23 11:30:00,79.99,80.12,79.87,80.02,83900.0,70.692,70.8069,70.5859,70.7185,83900.0
2011-06-23 12:00:00,80.02,80.21,79.98,80.03,84700.0,70.7185,70.8864,70.6832,70.7274,84700.0
2011-06-23 12:30:00,80.04,80.61,80.0,80.58,87900.0,70.7362,71.2399,70.7008,71.2134,87900.0
2011-06-23 13:00:00,80.6,80.84,80.54,80.84,62500.0,71.2311,71.4432,71.1781,71.4432,62500.0
2011-06-23 13:30:00,80.84,81.04,80.64,80.75,67200.0,71.4432,71.6199,71.2664,71.3637,67200.0
2011-06-23 14:00:00,80.76,80.76,80.4,80.52,86800.0,71.3725,71.3725,71.0543,71.1604,86800.0
2011-06-23 14:30:00,80.53,81.16,80.08,81.14,110700.0,71.1692,71.726,70.7715,71.7083,110700.0
2011-06-23 15:00:00,81.13,81.61,80.77,81.01,214800.0,71.6995,72.1237,71.3813,71.5934,214800.0
2011-06-23 15:30:00,81.02,81.46,80.71,81.46,255000.0,71.6023,71.9911,71.3283,71.9911,255000.0
2011-06-24 09:30:00,81.44,81.59,80.25,80.55,79900.0,71.9735,72.106,70.9218,71.1869,79900.0
2011-06-24 10:00:00,80.56,80.61,79.92,80.0,56000.0,71.1957,71.2399,70.6301,70.7008,56000.0
2011-06-24 10:30:00,79.98,80.15,79.96,80.07,87300.0,70.6832,70.8334,70.6655,70.7627,87300.0
2011-06-24 11:00:00,80.09,80.91,80.08,80.91,96400.0,70.7804,71.5051,70.7715,71.5051,96400.0
2011-06-24 11:30:00,80.9,80.9,80.44,80.48,33300.0,71.4962,71.4962,71.0897,71.125,33300.0
2011-06-24 12:00:00,80.52,80.59,80.38,80.52,36000.0,71.1604,71.2223,71.0367,71.1604,36000.0
2011-06-24 12:30:00,80.52,80.73,80.27,80.44,35600.0,71.1604,71.346,70.9395,71.0897,35600.0
2011-06-24 13:00:00,80.46,80.57,80.27,80.52,28200.0,71.1074,71.2046,70.9395,71.1604,28200.0
2011-06-24 13:30:00,80.52,80.68,80.49,80.58,76200.0,71.1604,71.3018,71.1339,71.2134,76200.0
2011-06-24 14:00:00,80.6,80.65,80.46,80.57,56600.0,71.2311,71.2753,71.1074,71.2046,56600.0
2011-06-24 14:30:00,80.56,80.62,80.36,80.49,82900.0,71.1957,71.2488,71.019,71.1339,82900.0
2011-06-24 15:00:00,80.5,80.7,80.44,80.58,131400.0,71.1427,71.3195,71.0897,71.2134,131400.0
2011-06-24 15:30:00,80.58,80.7,80.15,80.38,286500.0,71.2134,71.3195,70.8334,71.0367,286500.0
2011-06-27 09:30:00,80.5,80.8,79.67,80.37,69900.0,71.1427,71.4078,70.4092,71.0278,69900.0
2011-06-27 10:00:00,80.35,81.29,80.34,81.19,69000.0,71.0102,71.8409,71.0013,71.7525,69000.0
2011-06-27 10:30:00,81.16,81.22,80.72,80.72,62600.0,71.726,71.779,71.3371,71.3371,62600.0
2011-06-27 11:00:00,80.75,80.86,80.53,80.73,37400.0,71.3637,71.4609,71.1692,71.346,37400.0
2011-06-27 11:30:00,80.73,80.93,80.68,80.86,41100.0,71.346,71.5227,71.3018,71.4609,41100.0
2011-06-27 12:00:00,80.87,80.88,80.47,80.5,59600.0,71.4697,71.4785,71.1162,71.1427,59600.0
2011-06-27 12:30:00,80.5,80.74,80.47,80.74,38700.0,71.1427,71.3548,71.1162,71.3548,38700.0
2011-06-27 13:00:00,80.72,81.02,80.72,80.92,16800.0,71.3371,71.6023,71.3371,71.5139,16800.0
2011-06-27 13:30:00,80.92,80.99,80.8,80.85,24400.0,71.5139,71.5758,71.4078,71.452,24400.0
2011-06-27 14:00:00,80.87,81.22,80.82,80.98,68400.0,71.4697,71.779,71.4255,71.5669,68400.0
2011-06-27 14:30:00,80.97,81.06,80.92,80.97,41400.0,71.5581,71.6376,71.5139,71.5581,41400.0
2011-06-27 15:00:00,80.95,81.21,80.95,81.18,85400.0,71.5404,71.7702,71.5404,71.7437,85400.0
2011-06-27 15:30:00,81.18,81.2,80.9,80.93,177400.0,71.7437,71.7614,71.4962,71.5227,177400.0
2011-06-28 09:30:00,81.21,81.57,80.94,81.3,142500.0,71.9875,72.3067,71.7482,72.0673,142500.0
2011-06-28 10:00:00,81.28,81.89,81.25,81.87,61500.0,72.0496,72.5903,72.023,72.5726,61500.0
2011-06-28 10:30:00,81.89,82.11,81.84,82.0,54800.0,72.5903,72.7853,72.546,72.6878,54800.0
2011-06-28 11:00:00,82.03,82.14,81.8,82.06,49800.0,72.7144,72.8119,72.5105,72.741,49800.0
2011-06-28 11:30:00,82.05,82.49,82.05,82.49,50700.0,72.7321,73.1222,72.7321,73.1222,50700.0
2011-06-28 12:00:00,82.48,82.56,82.25,82.28,35000.0,73.1133,73.1842,72.9094,72.936,35000.0
2011-06-28 12:30:00,82.24,82.42,82.24,82.35,32400.0,72.9006,73.0601,72.9006,72.9981,32400.0
2011-06-28 13:00:00,82.35,82.63,82.29,82.61,50400.0,72.9981,73.2463,72.9449,73.2286,50400.0
2011-06-28 13:30:00,82.61,82.72,82.42,82.7,49600.0,73.2286,73.3261,73.0601,73.3083,49600.0
2011-06-28 14:00:00,82.69,82.9,82.64,82.85,62900.0,73.2995,73.4856,73.2551,73.4413,62900.0
2011-06-28 14:30:00,82.88,82.89,82.65,82.7,73300.0,73.4679,73.4768,73.264,73.3083,73300.0
2011-06-28 15:00:00,82.69,82.78,82.43,82.5,86300.0,73.2995,73.3792,73.069,73.131,86300.0
2011-06-28 15:30:00,82.48,82.68,82.46,82.56,201400.0,73.1133,73.2906,73.0956,73.1842,201400.0
2011-06-29 09:30:00,82.94,82.94,82.0,82.09,105700.0,73.5211,73.5211,72.6878,72.7676,105700.0
2011-06-29 10:00:00,82.11,82.37,82.0,82.09,99800.0,72.7853,73.0158,72.6878,72.7676,99800.0
2011-06-29 10:30:00,82.07,82.31,82.04,82.27,45000.0,72.7499,72.9626,72.7233,72.9272,45000.0
2011-06-29 11:00:00,82.28,82.29,82.05,82.08,45400.0,72.936,72.9449,72.7321,72.7587,45400.0
2011-06-29 11:30:00,82.06,82.38,82.02,82.34,30900.0,72.741,73.0247,72.7056,72.9892,30900.0
2011-06-29 12:00:00,82.38,82.56,82.28,82.33,56100.0,73.0247,73.1842,72.936,72.9804,56100.0
2011-06-29 12:30:00,82.32,82.37,82.19,82.27,63300.0,72.9715,73.0158,72.8563,72.9272,63300.0
2011-06-29 13:00:00,82.27,82.31,82.2,82.26,101800.0,72.9272,72.9626,72.8651,72.9183,101800.0
2011-06-29 13:30:00,82.26,82.31,82.01,82.02,37500.0,72.9183,72.9626,72.6967,72.7056,37500.0
2011-06-29 14:00:00,82.04,82.04,81.45,81.66,102700.0,72.7233,72.7233,72.2003,72.3864,102700.0
2011-06-29 14:30:00,81.66,81.8,81.47,81.59,97800.0,72.3864,72.5105,72.218,72.3244,97800.0
2011-06-29 15:00:00,81.6,81.8,81.53,81.62,138500.0,72.3333,72.5105,72.2712,72.351,138500.0
2011-06-29 15:30:00,81.62,81.63,81.45,81.56,166500.0,72.351,72.3598,72.2003,72.2978,166500.0
2011-06-30 09:30:00,81.85,82.31,81.67,81.77,101100.0,72.5549,72.9626,72.3953,72.4839,101100.0
2011-06-30 10:00:00,81.77,81.89,81.4,81.54,74900.0,72.4839,72.5903,72.156,72.2801,74900.0
2011-06-30 10:30:00,81.57,81.76,81.48,81.5,62400.0,72.3067,72.4751,72.2269,72.2446,62400.0
2011-06-30 11:00:00,81.54,81.58,80.9,80.93,71400.0,72.2801,72.3155,71.7127,71.7393,71400.0
2011-06-30 11:30:00,80.91,81.33,80.91,81.25,55800.0,71.7216,72.0939,71.7216,72.023,55800.0
2011-06-30 12:00:00,81.24,81.41,81.21,81.27,34000.0,72.0141,72.1648,71.9875,72.0407,34000.0
2011-06-30 12:30:00,81.28,81.44,81.27,81.33,25100.0,72.0496,72.1914,72.0407,72.0939,25100.0
2011-06-30 13:00:00,81.3,81.4,81.04,81.05,73500.0,72.0673,72.156,71.8368,71.8457,73500.0
2011-06-30 13:30:00,81.05,81.21,81.05,81.2,34700.0,71.8457,71.9875,71.8457,71.9787,34700.0
2011-06-30 14:00:00,81.2,81.37,81.02,81.02,57500.0,71.9787,72.1294,71.8191,71.8191,57500.0
2011-06-30 14:30:00,81.04,81.19,80.9,80.93,57300.0,71.8368,71.9698,71.7127,71.7393,57300.0
2011-06-30 15:00:00,80.9,80.99,80.7,80.7,87800.0,71.7127,71.7925,71.5355,71.5355,87800.0
2011-06-30 15:30:00,80.7,80.81,80.46,80.52,404400.0,71.5355,71.633,71.3227,71.3759,404400.0
2011-07-01 09:30:00,80.9,82.12,80.9,81.79,119400.0,71.7127,72.7942,71.7127,72.5017,119400.0
2011-07-01 10:00:00,81.83,82.41,81.8,82.06,121000.0,72.5371,73.0513,72.5105,72.741,121000.0
2011-07-01 10:30:00,82.06,82.28,81.99,82.1,68200.0,72.741,72.936,72.679,72.7765,68200.0
2011-07-01 11:00:00,82.1,82.31,81.82,81.83,82300.0,72.7765,72.9626,72.5283,72.5371,82300.0
2011-07-01 11:30:00,81.84,81.84,81.52,81.55,60700.0,72.546,72.546,72.2623,72.2889,60700.0
2011-07-01 12:00:00,81.53,81.94,81.53,81.91,40200.0,72.2712,72.6346,72.2712,72.608,40200.0
2011-07-01 12:30:00,81.9,81.97,81.8,81.91,68600.0,72.5992,72.6612,72.5105,72.608,68600.0
2011-07-01 13:00:00,81.88,82.11,81.85,82.09,111800.0,72.5815,72.7853,72.5549,72.7676,111800.0
2011-07-01 13:30:00,82.09,82.43,82.0,82.38,94100.0,72.7676,73.069,72.6878,73.0247,94100.0
2011-07-01 14:00:00,82.39,82.89,82.37,82.83,64500.0,73.0335,73.4768,73.0158,73.4236,64500.0
2011-07-01 14:30:00,82.81,83.0,82.78,82.97,66100.0,73.4058,73.5743,73.3792,73.5477,66100.0
2011-07-01 15:00:00,82.99,83.04,82.88,82.95,85300.0,73.5654,73.6097,73.4679,73.5299,85300.0
2011-07-01 15:30:00,82.95,83.22,82.91,83.07,188700.0,73.5299,73.7693,73.4945,73.6363,188700.0
2011-07-05 09:30:00,83.3,83.33,82.05,82.32,107400.0,73.8402,73.8668,72.7321,72.9715,107400.0
2011-07-05 10:00:00,82.32,82.97,82.23,82.97,82200.0,72.9715,73.5477,72.8917,73.5477,82200.0
2011-07-05 10:30:00,82.95,83.18,82.82,82.96,68100.0,73.5299,73.7338,73.4147,73.5388,68100.0
2011-07-05 11:00:00,83.01,83.12,82.81,83.05,58100.0,73.5831,73.6806,73.4058,73.6186,58100.0
2011-07-05 11:30:00,83.08,83.34,83.01,83.25,39400.0,73.6452,73.8757,73.5831,73.7959,39400.0
2011-07-05 12:00:00,83.29,83.42,83.11,83.24,20600.0,73.8313,73.9466,73.6718,73.787,20600.0
2011-07-05 12:30:00,83.24,83.28,83.09,83.13,33500.0,73.787,73.8225,73.654,73.6895,33500.0
2011-07-05 13:00:00,83.13,83.25,83.01,83.15,41900.0,73.6895,73.7959,73.5831,73.7072,41900.0
2011-07-05 13:30:00,83.14,83.26,83.01,83.06,52800.0,73.6984,73.8047,73.5831,73.6275,52800.0
2011-07-05 14:00:00,83.06,83.12,82.56,82.62,53600.0,73.6275,73.6806,73.1842,73.2374,53600.0
2011-07-05 14:30:00,82.58,82.87,82.49,82.86,34800.0,73.202,73.459,73.1222,73.4502,34800.0
2011-07-05 15:00:00,82.8,83.09,82.74,83.01,46200.0,73.397,73.654,73.3438,73.5831,46200.0
2011-07-05 15:30:00,82.99,83.09,82.84,83.02,112500.0,73.5654,73.654,73.4324,73.592,112500.0
2011-07-06 09:30:00,83.01,83.01,82.4,82.44,76200.0,73.5831,73.5831,73.0424,73.0779,76200.0
2011-07-06 10:00:00,82.4,83.83,82.39,83.3,150700.0,73.0424,74.31,73.0335,73.8402,150700.0
2011-07-06 10:30:00,83.28,83.45,83.01,83.4,44000.0,73.8225,73.9732,73.5831,73.9288,44000.0
2011-07-06 11:00:00,83.45,83.82,83.28,83.81,63200.0,73.9732,74.3011,73.8225,74.2923,63200.0
2011-07-06 11:30:00,83.8,84.32,83.56,84.17,147300.0,74.2834,74.7444,74.0707,74.6114,147300.0
2011-07-06 12:00:00,84.17,84.18,83.92,84.0,62800.0,74.6114,74.6203,74.3898,74.4607,62800.0
2011-07-06 12:30:00,83.97,84.08,83.79,84.06,45000.0,74.4341,74.5316,74.2745,74.5139,45000.0
2011-07-06 13:00:00,84.08,84.1,83.73,83.77,45100.0,74.5316,74.5493,74.2214,74.2568,45100.0
2011-07-06 13:30:00,83.78,84.16,83.78,84.16,51300.0,74.2657,74.6025,74.2657,74.6025,51300.0
2011-07-06 14:00:00,84.14,84.15,83.8,83.81,46600.0,74.5848,74.5937,74.2834,74.2923,46600.0
2011-07-06 14:30:00,83.81,83.92,83.72,83.75,40300.0,74.2923,74.3898,74.2125,74.2391,40300.0
2011-07-06 15:00:00,83.74,83.76,83.5,83.6,70000.0,74.2302,74.248,74.0175,74.1061,70000.0
2011-07-06 15:30:00,83.59,83.65,83.45,83.56,166800.0,74.0973,74.1504,73.9732,74.0707,166800.0
2011-07-07 09:30:00,83.96,84.02,81.83,81.86,272100.0,74.4252,74.4784,72.5371,72.5637,272100.0
2011-07-07 10:00:00,81.84,82.21,81.4,81.41,226900.0,72.546,72.874,72.156,72.1648,226900.0
2011-07-07 10:30:00,81.41,82.05,81.4,81.55,278800.0,72.1648,72.7321,72.156,72.2889,278800.0
2011-07-07 11:00:00,81.55,81.8,81.4,81.75,174000.0,72.2889,72.5105,72.156,72.4662,174000.0
2011-07-07 11:30:00,81.76,81.8,81.63,81.72,183900.0,72.4751,72.5105,72.3598,72.4396,183900.0
2011-07-07 12:00:00,81.72,81.93,81.66,81.67,121800.0,72.4396,72.6258,72.3864,72.3953,121800.0
2011-07-07 12:30:00,81.68,81.71,81.64,81.67,43400.0,72.4042,72.4308,72.3687,72.3953,43400.0
2011-07-07 13:00:00,81.67,81.81,81.62,81.73,112000.0,72.3953,72.5194,72.351,72.4485,112000.0
2011-07-07 13:30:00,81.71,81.76,81.58,81.67,95600.0,72.4308,72.4751,72.3155,72.3953,95600.0
2011-07-07 14:00:00,81.67,81.67,81.47,81.54,106000.0,72.3953,72.3953,72.218,72.2801,106000.0
2011-07-07 14:30:00,81.56,81.79,81.56,81.7,234700.0,72.2978,72.5017,72.2978,72.4219,234700.0
2011-07-07 15:00:00,81.7,81.78,81.67,81.7,174500.0,72.4219,72.4928,72.3953,72.4219,174500.0
2011-07-07 15:30:00,81.7,81.79,81.69,81.75,311800.0,72.4219,72.5017,72.413,72.4662,311800.0
2011-07-08 09:30:00,80.83,81.05,79.92,80.35,266500.0,71.6507,71.8457,70.844,71.2252,266500.0
2011-07-08 10:00:00,80.35,80.36,79.93,80.07,172100.0,71.2252,71.2341,70.8529,70.977,172100.0
2011-07-08 10:30:00,80.06,80.3,79.97,80.06,119300.0,70.9681,71.1809,70.8884,70.9681,119300.0
2011-07-08 11:00:00,80.03,80.13,79.82,80.08,106400.0,70.9415,71.0302,70.7554,70.9859,106400.0
2011-07-08 11:30:00,80.1,80.35,79.98,80.25,125100.0,71.0036,71.2252,70.8972,71.1366,125100.0
2011-07-08 12:00:00,80.26,80.36,80.23,80.26,91500.0,71.1454,71.2341,71.1188,71.1454,91500.0
2011-07-08 12:30:00,80.26,80.33,80.23,80.26,59300.0,71.1454,71.2075,71.1188,71.1454,59300.0
2011-07-08 13:00:00,80.26,80.48,80.24,80.48,74500.0,71.1454,71.3404,71.1277,71.3404,74500.0
2011-07-08 13:30:00,80.46,80.57,80.39,80.45,75200.0,71.3227,71.4202,71.2607,71.3139,75200.0
2011-07-08 14:00:00,80.45,80.52,80.3,80.39,93900.0,71.3139,71.3759,71.1809,71.2607,93900.0
2011-07-08 14:30:00,80.39,80.57,80.39,80.45,98900.0,71.2607,71.4202,71.2607,71.3139,98900.0
2011-07-08 15:00:00,80.47,80.75,80.45,80.69,152500.0,71.3316,71.5798,71.3139,71.5266,152500.0
2011-07-08 15:30:00,80.69,80.97,80.68,80.83,351300.0,71.5266,71.7748,71.5177,71.6507,351300.0
2011-07-11 09:30:00,80.08,80.16,79.71,79.89,199200.0,70.9859,71.0568,70.6579,70.8174,199200.0
2011-07-11 10:00:00,79.89,80.07,79.79,79.88,121200.0,70.8174,70.977,70.7288,70.8086,121200.0
2011-07-11 10:30:00,79.85,79.95,79.56,79.6,157300.0,70.782,70.8706,70.5249,70.5604,157300.0
2011-07-11 11:00:00,79.6,79.99,79.48,79.92,99200.0,70.5604,70.9061,70.454,70.844,99200.0
2011-07-11 11:30:00,79.9,80.03,79.79,79.95,69100.0,70.8263,70.9415,70.7288,70.8706,69100.0
2011-07-11 12:00:00,79.95,80.05,79.83,79.83,57900.0,70.8706,70.9593,70.7643,70.7643,57900.0
2011-07-11 12:30:00,79.84,79.84,79.64,79.66,43400.0,70.7731,70.7731,70.5958,70.6136,43400.0
2011-07-11 13:00:00,79.66,79.72,79.59,79.59,59100.0,70.6136,70.6668,70.5515,70.5515,59100.0
2011-07-11 13:30:00,79.6,79.75,79.58,79.72,55100.0,70.5604,70.6933,70.5427,70.6668,55100.0
2011-07-11 14:00:00,79.72,79.93,79.69,79.7,68600.0,70.6668,70.8529,70.6402,70.649,68600.0
2011-07-11 14:30:00,79.69,79.69,79.52,79.67,59600.0,70.6402,70.6402,70.4895,70.6224,59600.0
2011-07-11 15:00:00,79.69,79.77,79.59,79.77,96700.0,70.6402,70.7111,70.5515,70.7111,96700.0
2011-07-11 15:30:00,79.76,79.87,79.61,79.87,263200.0,70.7022,70.7997,70.5692,70.7997,263200.0
2011-07-12 09:30:00,79.71,80.75,79.65,80.43,177500.0,70.6579,71.5798,70.6047,71.2961,177500.0
2011-07-12 10:00:00,80.42,80.64,80.32,80.58,101000.0,71.2873,71.4823,71.1986,71.4291,101000.0
2011-07-12 10:30:00,80.59,80.87,80.49,80.76,77800.0,71.438,71.6862,71.3493,71.5886,77800.0
2011-07-12 11:00:00,80.79,81.05,80.58,80.9,76400.0,71.6152,71.8457,71.4291,71.7127,76400.0
2011-07-12 11:30:00,80.87,81.2,80.8,80.92,46400.0,71.6862,71.9787,71.6241,71.7305,46400.0
2011-07-12 12:00:00,80.91,80.96,80.73,80.83,25600.0,71.7216,71.7659,71.5621,71.6507,25600.0
2011-07-12 12:30:00,80.85,80.85,80.65,80.76,23800.0,71.6684,71.6684,71.4911,71.5886,23800.0
2011-07-12 13:00:00,80.75,81.02,80.71,80.72,43100.0,71.5798,71.8191,71.5443,71.5532,43100.0
2011-07-12 13:30:00,80.73,80.78,80.55,80.55,40600.0,71.5621,71.6064,71.4025,71.4025,40600.0
2011-07-12 14:00:00,80.57,81.53,80.54,81.26,65400.0,71.4202,72.2712,71.3936,72.0319,65400.0
2011-07-12 14:30:00,81.26,81.31,80.62,80.7,85800.0,72.0319,72.0762,71.4645,71.5355,85800.0
2011-07-12 15:00:00,80.71,80.87,80.48,80.64,121800.0,71.5443,71.6862,71.3404,71.4823,121800.0
2011-07-12 15:30:00,80.64,80.7,80.3,80.38,138200.0,71.4823,71.5355,71.1809,71.2518,138200.0
2011-07-13 09:30:00,80.4,81.34,80.4,81.17,130700.0,71.2695,72.1028,71.2695,71.9521,130700.0
2011-07-13 10:00:00,81.15,81.9,81.15,81.75,92600.0,71.9344,72.5992,71.9344,72.4662,92600.0
2011-07-13 10:30:00,81.79,82.17,81.76,82.1,71200.0,72.5017,72.8385,72.4751,72.7765,71200.0
2011-07-13 11:00:00,82.1,82.27,81.94,82.18,86600.0,72.7765,72.9272,72.6346,72.8474,86600.0
2011-07-13 11:30:00,82.14,82.14,81.61,81.85,75900.0,72.8119,72.8119,72.3421,72.5549,75900.0
2011-07-13 12:00:00,81.85,82.15,81.77,82.02,44500.0,72.5549,72.8208,72.4839,72.7056,44500.0
2011-07-13 12:30:00,82.01,82.03,81.59,81.73,38100.0,72.6967,72.7144,72.3244,72.4485,38100.0
2011-07-13 13:00:00,81.76,81.78,81.46,81.56,32800.0,72.4751,72.4928,72.2092,72.2978,32800.0
2011-07-13 13:30:00,81.57,81.74,81.5,81.5,64900.0,72.3067,72.4574,72.2446,72.2446,64900.0
2011-07-13 14:00:00,81.54,81.61,81.36,81.49,49100.0,72.2801,72.3421,72.1205,72.2357,49100.0
2011-07-13 14:30:00,81.5,81.74,81.5,81.65,80600.0,72.2446,72.4574,72.2446,72.3776,80600.0
2011-07-13 15:00:00,81.69,81.76,81.09,81.17,108000.0,72.413,72.4751,71.8812,71.9521,108000.0
2011-07-13 15:30:00,81.16,81.2,80.73,80.9,166800.0,71.9432,71.9787,71.5621,71.7127,166800.0
2011-07-14 09:30:00,81.12,81.65,81.07,81.59,104600.0,71.9078,72.3776,71.8634,72.3244,104600.0
2011-07-14 10:00:00,81.59,81.95,81.5,81.88,129200.0,72.3244,72.6435,72.2446,72.5815,129200.0
2011-07-14 10:30:00,81.89,81.89,81.11,81.18,73000.0,72.5903,72.5903,71.8989,71.9609,73000.0
2011-07-14 11:00:00,81.16,81.49,81.14,81.41,57000.0,71.9432,72.2357,71.9255,72.1648,57000.0
2011-07-14 11:30:00,81.39,81.45,81.28,81.44,44200.0,72.1471,72.2003,72.0496,72.1914,44200.0
2011-07-14 12:00:00,81.44,81.45,81.15,81.32,45500.0,72.1914,72.2003,71.9344,72.0851,45500.0
2011-07-14 12:30:00,81.31,81.53,81.11,81.13,25000.0,72.0762,72.2712,71.8989,71.9166,25000.0
2011-07-14 13:00:00,81.15,81.25,80.77,81.09,36300.0,71.9344,72.023,71.5975,71.8812,36300.0
2011-07-14 13:30:00,81.08,81.42,81.05,81.27,50500.0,71.8723,72.1737,71.8457,72.0407,50500.0
2011-07-14 14:00:00,81.28,81.45,81.06,81.09,40300.0,72.0496,72.2003,71.8546,71.8812,40300.0
2011-07-14 14:30:00,81.11,81.16,80.89,80.98,42500.0,71.8989,71.9432,71.7039,71.7837,42500.0
2011-07-14 15:00:00,81.01,81.08,80.69,80.97,44300.0,71.8103,71.8723,71.5266,71.7748,44300.0
2011-07-14 15:30:00,80.94,81.15,80.8,80.95,117800.0,71.7482,71.9344,71.6241,71.7571,117800.0
2011-07-15 09:30:00,81.16,81.31,80.66,80.94,160200.0,71.9432,72.0762,71.5,71.7482,160200.0
2011-07-15 10:00:00,80.99,81.22,80.44,80.56,71900.0,71.7925,71.9964,71.305,71.4114,71900.0
2011-07-15 10:30:00,80.58,80.67,80.46,80.56,60600.0,71.4291,71.5089,71.3227,71.4114,60600.0
2011-07-15 11:00:00,80.54,80.73,80.49,80.58,59600.0,71.3936,71.5621,71.3493,71.4291,59600.0
2011-07-15 11:30:00,80.55,80.68,80.49,80.56,32800.0,71.4025,71.5177,71.3493,71.4114,32800.0
2011-07-15 12:00:00,80.54,80.87,80.54,80.73,33000.0,71.3936,71.6862,71.3936,71.5621,33000.0
2011-07-15 12:30:00,80.76,80.77,80.51,80.58,64200.0,71.5886,71.5975,71.367,71.4291,64200.0
2011-07-15 13:00:00,80.58,80.58,80.41,80.49,51000.0,71.4291,71.4291,71.2784,71.3493,51000.0
2011-07-15 13:30:00,80.47,80.57,80.4,80.48,86800.0,71.3316,71.4202,71.2695,71.3404,86800.0
2011-07-15 14:00:00,80.47,80.53,80.36,80.36,29400.0,71.3316,71.3848,71.2341,71.2341,29400.0
2011-07-15 14:30:00,80.36,80.45,80.2,80.31,53000.0,71.2341,71.3139,71.0922,71.1897,53000.0
2011-07-15 15:00:00,80.32,80.58,80.22,80.54,60000.0,71.1986,71.4291,71.11,71.3936,60000.0
2011-07-15 15:30:00,80.54,80.64,80.43,80.57,150500.0,71.3936,71.4823,71.2961,71.4202,150500.0
2011-07-18 09:30:00,80.33,80.88,80.2,80.31,52100.0,71.2075,71.695,71.0922,71.1897,52100.0
2011-07-18 10:00:00,80.34,80.39,79.47,79.85,144800.0,71.2163,71.2607,70.4451,70.782,144800.0
2011-07-18 10:30:00,79.85,79.86,79.52,79.75,83400.0,70.782,70.7909,70.4895,70.6933,83400.0
2011-07-18 11:00:00,79.73,79.87,79.44,79.8,63600.0,70.6756,70.7997,70.4185,70.7377,63600.0
2011-07-18 11:30:00,79.79,79.82,79.29,79.41,78600.0,70.7288,70.7554,70.2856,70.392,78600.0
2011-07-18 12:00:00,79.4,79.65,79.29,79.65,77700.0,70.3831,70.6047,70.2856,70.6047,77700.0
2011-07-18 12:30:00,79.65,79.78,79.55,79.64,37600.0,70.6047,70.7199,70.5161,70.5958,37600.0
2011-07-18 13:00:00,79.64,79.69,79.49,79.67,81400.0,70.5958,70.6402,70.4629,70.6224,81400.0
2011-07-18 13:30:00,79.7,80.04,79.69,80.04,29500.0,70.649,70.9504,70.6402,70.9504,29500.0
2011-07-18 14:00:00,80.05,80.18,79.91,80.07,122100.0,70.9593,71.0745,70.8352,70.977,122100.0
2011-07-18 14:30:00,80.1,80.25,79.9,80.25,66100.0,71.0036,71.1366,70.8263,71.1366,66100.0
2011-07-18 15:00:00,80.25,80.29,80.11,80.22,98000.0,71.1366,71.172,71.0125,71.11,98000.0
2011-07-18 15:30:00,80.22,80.51,80.15,80.46,167700.0,71.11,71.367,71.0479,71.3227,167700.0
2011-07-19 09:30:00,80.61,80.61,79.22,79.22,152100.0,71.4557,71.4557,70.2235,70.2235,152100.0
2011-07-19 10:00:00,79.28,79.5,79.02,79.42,194400.0,70.2767,70.4717,70.0462,70.4008,194400.0
2011-07-19 10:30:00,79.4,79.7,79.35,79.52,104600.0,70.3831,70.649,70.3388,70.4895,104600.0
2011-07-19 11:00:00,79.52,79.73,79.46,79.59,113700.0,70.4895,70.6756,70.4363,70.5515,113700.0
2011-07-19 11:30:00,79.58,79.59,79.45,79.55,63500.0,70.5427,70.5515,70.4274,70.5161,63500.0
2011-07-19 12:00:00,79.55,79.64,79.5,79.55,163000.0,70.5161,70.5958,70.4717,70.5161,163000.0
2011-07-19 12:30:00,79.54,79.59,79.36,79.48,53800.0,70.5072,70.5515,70.3476,70.454,53800.0
2011-07-19 13:00:00,79.49,79.49,79.3,79.4,58400.0,70.4629,70.4629,70.2944,70.3831,58400.0
2011-07-19 13:30:00,79.42,79.91,79.38,79.67,106900.0,70.4008,70.8352,70.3654,70.6224,106900.0
2011-07-19 14:00:00,79.69,79.69,79.51,79.67,53000.0,70.6402,70.6402,70.4806,70.6224,53000.0
2011-07-19 14:30:00,79.67,80.16,79.66,80.05,87600.0,70.6224,71.0568,70.6136,70.9593,87600.0
2011-07-19 15:00:00,80.05,80.05,79.81,79.86,189000.0,70.9593,70.9593,70.7465,70.7909,189000.0
2011-07-19 15:30:00,79.87,79.92,79.63,79.74,166600.0,70.7997,70.844,70.587,70.6845,166600.0
2011-07-20 09:30:00,80.06,80.19,78.67,79.07,225600.0,70.9681,71.0834,69.736,70.0906,225600.0
2011-07-20 10:00:00,79.03,79.2,78.77,78.94,113600.0,70.0551,70.2058,69.8246,69.9753,113600.0
2011-07-20 10:30:00,78.94,78.98,78.63,78.82,101400.0,69.9753,70.0108,69.7005,69.869,101400.0
2011-07-20 11:00:00,78.82,78.98,78.81,78.89,84000.0,69.869,70.0108,69.8601,69.931,84000.0
2011-07-20 11:30:00,78.89,79.06,78.81,78.83,75700.0,69.931,70.0817,69.8601,69.8778,75700.0
2011-07-20 12:00:00,78.83,78.97,78.76,78.83,74000.0,69.8778,70.0019,69.8158,69.8778,74000.0
2011-07-20 12:30:00,78.82,78.9,78.53,78.9,264600.0,69.869,69.9399,69.6119,69.9399,264600.0
2011-07-20 13:00:00,78.89,79.02,78.87,78.96,140400.0,69.931,70.0462,69.9133,69.9931,140400.0
2011-07-20 13:30:00,79.0,79.28,78.98,79.05,72200.0,70.0285,70.2767,70.0108,70.0728,72200.0
2011-07-20 14:00:00,79.05,79.45,79.04,79.43,73700.0,70.0728,70.4274,70.064,70.4097,73700.0
2011-07-20 14:30:00,79.44,79.52,79.27,79.48,66100.0,70.4185,70.4895,70.2679,70.454,66100.0
2011-07-20 15:00:00,79.51,79.59,79.37,79.43,59200.0,70.4806,70.5515,70.3565,70.4097,59200.0
2011-07-20 15:30:00,79.42,79.58,79.32,79.45,155300.0,70.4008,70.5427,70.3122,70.4274,155300.0
2011-07-21 09:30:00,79.89,80.07,79.61,79.97,151800.0,70.8174,70.977,70.5692,70.8884,151800.0
2011-07-21 10:00:00,79.93,80.74,79.86,80.61,64700.0,70.8529,71.5709,70.7909,71.4557,64700.0
2011-07-21 10:30:00,80.6,80.97,80.59,80.78,86600.0,71.4468,71.7748,71.438,71.6064,86600.0
2011-07-21 11:00:00,80.78,80.85,80.19,80.2,40300.0,71.6064,71.6684,71.0834,71.0922,40300.0
2011-07-21 11:30:00,80.21,80.49,80.17,80.48,53600.0,71.1011,71.3493,71.0656,71.3404,53600.0
2011-07-21 12:00:00,80.52,80.7,80.43,80.58,56000.0,71.3759,71.5355,71.2961,71.4291,56000.0
2011-07-21 12:30:00,80.58,80.68,80.29,80.45,75200.0,71.4291,71.5177,71.172,71.3139,75200.0
2011-07-21 13:00:00,80.5,80.69,80.4,80.69,37700.0,71.3582,71.5266,71.2695,71.5266,37700.0
2011-07-21 13:30:00,80.68,80.72,80.48,80.5,43000.0,71.5177,71.5532,71.3404,71.3582,43000.0
2011-07-21 14:00:00,80.49,80.55,80.12,80.17,87000.0,71.3493,71.4025,71.0213,71.0656,87000.0
2011-07-21 14:30:00,80.18,80.24,79.98,80.15,80700.0,71.0745,71.1277,70.8972,71.0479,80700.0
2011-07-21 15:00:00,80.13,80.19,79.88,80.08,68500.0,71.0302,71.0834,70.8086,70.9859,68500.0
2011-07-21 15:30:00,80.09,80.09,79.7,79.81,189100.0,70.9947,70.9947,70.649,70.7465,189100.0
2011-07-22 09:30:00,79.81,80.28,79.63,79.64,76700.0,70.7465,71.1632,70.587,70.5958,76700.0
2011-07-22 10:00:00,79.62,79.85,79.55,79.71,66500.0,70.5781,70.782,70.5161,70.6579,66500.0
2011-07-22 10:30:00,79.69,79.96,79.61,79.83,62800.0,70.6402,70.8795,70.5692,70.7643,62800.0
2011-07-22 11:00:00,79.85,79.92,79.62,79.65,36700.0,70.782,70.844,70.5781,70.6047,36700.0
2011-07-22 11:30:00,79.62,79.77,79.54,79.55,40400.0,70.5781,70.7111,70.5072,70.5161,40400.0
2011-07-22 12:00:00,79.53,79.64,79.41,79.53,40900.0,70.4983,70.5958,70.392,70.4983,40900.0
2011-07-22 12:30:00,79.53,79.6,79.43,79.44,50200.0,70.4983,70.5604,70.4097,70.4185,50200.0
2011-07-22 13:00:00,79.46,79.49,79.32,79.43,44200.0,70.4363,70.4629,70.3122,70.4097,44200.0
2011-07-22 13:30:00,79.42,79.56,79.42,79.55,24200.0,70.4008,70.5249,70.4008,70.5161,24200.0
2011-07-22 14:00:00,79.56,79.7,79.47,79.66,22600.0,70.5249,70.649,70.4451,70.6136,22600.0
2011-07-22 14:30:00,79.64,79.73,79.61,79.63,36400.0,70.5958,70.6756,70.5692,70.587,36400.0
2011-07-22 15:00:00,79.63,79.73,79.57,79.57,56900.0,70.587,70.6756,70.5338,70.5338,56900.0
2011-07-22 15:30:00,79.57,79.65,79.5,79.57,83300.0,70.5338,70.6047,70.4717,70.5338,83300.0
2011-07-25 09:30:00,79.18,79.53,78.78,79.45,137300.0,70.1881,70.4983,69.8335,70.4274,137300.0
2011-07-25 10:00:00,79.46,80.05,79.45,79.88,171800.0,70.4363,70.9593,70.4274,70.8086,171800.0
2011-07-25 10:30:00,79.84,79.87,79.33,79.53,153200.0,70.7731,70.7997,70.321,70.4983,153200.0
2011-07-25 11:00:00,79.53,79.54,79.14,79.32,60300.0,70.4983,70.5072,70.1526,70.3122,60300.0
2011-07-25 11:30:00,79.29,79.46,79.23,79.44,54200.0,70.2856,70.4363,70.2324,70.4185,54200.0
2011-07-25 12:00:00,79.45,79.63,79.43,79.49,58700.0,70.4274,70.587,70.4097,70.4629,58700.0
2011-07-25 12:30:00,79.49,79.6,79.38,79.39,22200.0,70.4629,70.5604,70.3654,70.3742,22200.0
2011-07-25 13:00:00,79.39,79.55,79.18,79.2,172300.0,70.3742,70.5161,70.1881,70.2058,172300.0
2011-07-25 13:30:00,79.2,79.2,78.83,78.88,80700.0,70.2058,70.2058,69.8778,69.9221,80700.0
2011-07-25 14:00:00,78.87,79.11,78.87,78.91,72500.0,69.9133,70.126,69.9133,69.9487,72500.0
2011-07-25 14:30:00,78.91,79.07,78.8,79.03,84100.0,69.9487,70.0906,69.8512,70.0551,84100.0
2011-07-25 15:00:00,79.02,79.13,78.97,79.0,119400.0,70.0462,70.1438,70.0019,70.0285,119400.0
2011-07-25 15:30:00,79.02,79.11,78.86,79.08,390900.0,70.0462,70.126,69.9044,70.0994,390900.0
2011-07-26 09:30:00,79.96,79.96,78.9,78.9,113000.0,70.8795,70.8795,69.9399,69.9399,113000.0
2011-07-26 10:00:00,78.98,79.02,78.26,78.33,151700.0,70.0108,70.0462,69.3726,69.4346,151700.0
2011-07-26 10:30:00,78.35,78.59,78.32,78.49,198700.0,69.4523,69.6651,69.4257,69.5764,198700.0
2011-07-26 11:00:00,78.48,79.13,78.48,79.02,83700.0,69.5676,70.1438,69.5676,70.0462,83700.0
2011-07-26 11:30:00,79.0,79.24,78.98,79.2,50900.0,70.0285,70.2413,70.0108,70.2058,50900.0
2011-07-26 12:00:00,79.22,79.36,79.08,79.28,49000.0,70.2235,70.3476,70.0994,70.2767,49000.0
2011-07-26 12:30:00,79.27,79.4,79.21,79.38,33100.0,70.2679,70.3831,70.2147,70.3654,33100.0
2011-07-26 13:00:00,79.38,79.4,79.0,79.02,40000.0,70.3654,70.3831,70.0285,70.0462,40000.0
2011-07-26 13:30:00,79.02,79.11,78.99,79.06,45000.0,70.0462,70.126,70.0197,70.0817,45000.0
2011-07-26 14:00:00,79.06,79.31,79.06,79.27,59100.0,70.0817,70.3033,70.0817,70.2679,59100.0
2011-07-26 14:30:00,79.27,79.41,79.16,79.18,92900.0,70.2679,70.392,70.1703,70.1881,92900.0
2011-07-26 15:00:00,79.17,79.52,79.15,79.42,136300.0,70.1792,70.4895,70.1615,70.4008,136300.0
2011-07-26 15:30:00,79.42,79.43,78.94,79.1,228000.0,70.4008,70.4097,69.9753,70.1172,228000.0
2011-07-27 09:30:00,78.37,78.37,76.65,76.7,835700.0,69.4701,69.4701,67.9454,67.9897,835700.0
2011-07-27 10:00:00,76.7,76.8,75.5,76.24,397700.0,67.9897,68.0784,66.926,67.582,397700.0
2011-07-27 10:30:00,76.2,76.43,75.9,76.36,143100.0,67.5465,67.7504,67.2806,67.6883,143100.0
2011-07-27 11:00:00,76.37,76.61,76.27,76.54,186200.0,67.6972,67.9099,67.6085,67.8479,186200.0
2011-07-27 11:30:00,76.55,76.61,76.0,76.1,116200.0,67.8567,67.9099,67.3692,67.4578,116200.0
2011-07-27 12:00:00,76.08,76.12,75.55,75.77,197300.0,67.4401,67.4756,66.9703,67.1653,197300.0
2011-07-27 12:30:00,75.78,75.96,75.69,75.89,79000.0,67.1742,67.3337,67.0944,67.2717,79000.0
2011-07-27 13:00:00,75.89,76.1,75.8,75.83,66600.0,67.2717,67.4578,67.1919,67.2185,66600.0
2011-07-27 13:30:00,75.84,75.99,75.8,75.83,68900.0,67.2274,67.3603,67.1919,67.2185,68900.0
2011-07-27 14:00:00,75.83,75.84,75.06,75.11,151200.0,67.2185,67.2274,66.536,66.5803,151200.0
2011-07-27 14:30:00,75.12,75.17,74.85,74.91,151200.0,66.5891,66.6335,66.3498,66.403,151200.0
2011-07-27 15:00:00,74.92,75.1,74.81,74.98,309200.0,66.4119,66.5714,66.3143,66.465,309200.0
2011-07-27 15:30:00,74.97,75.05,74.63,74.78,378800.0,66.4562,66.5271,66.1548,66.2878,378800.0
2011-07-28 09:30:00,74.99,75.46,74.47,75.13,183000.0,66.4739,66.8905,66.013,66.598,183000.0
2011-07-28 10:00:00,75.14,75.18,74.73,75.0,317800.0,66.6069,66.6423,66.2434,66.4828,317800.0
2011-07-28 10:30:00,75.0,75.63,75.0,75.54,297000.0,66.4828,67.0412,66.4828,66.9614,297000.0
2011-07-28 11:00:00,75.52,75.73,75.41,75.73,348900.0,66.9437,67.1299,66.8462,67.1299,348900.0
2011-07-28 11:30:00,75.73,75.96,75.65,75.95,112900.0,67.1299,67.3337,67.059,67.3249,112900.0
2011-07-28 12:00:00,75.95,76.28,75.94,76.28,144600.0,67.3249,67.6174,67.316,67.6174,144600.0
2011-07-28 12:30:00,76.28,76.4,75.85,75.92,157500.0,67.6174,67.7238,67.2362,67.2983,157500.0
2011-07-28 13:00:00,75.92,75.94,75.73,75.84,114000.0,67.2983,67.316,67.1299,67.2274,114000.0
2011-07-28 13:30:00,75.85,75.86,75.72,75.75,103600.0,67.2362,67.2451,67.121,67.1476,103600.0
2011-07-28 14:00:00,75.76,75.76,75.48,75.54,214200.0,67.1565,67.1565,66.9083,66.9614,214200.0
2011-07-28 14:30:00,75.55,75.57,75.42,75.45,135000.0,66.9703,66.988,66.8551,66.8817,135000.0
2011-07-28 15:00:00,75.45,75.45,75.04,75.07,139200.0,66.8817,66.8817,66.5182,66.5448,139200.0
2011-07-28 15:30:00,75.08,75.26,74.93,74.95,380300.0,66.5537,66.7132,66.4207,66.4384,380300.0
2011-07-29 09:30:00,74.17,74.17,71.27,72.88,518700.0,65.747,65.747,63.1764,64.6035,518700.0
2011-07-29 10:00:00,72.87,74.35,72.85,74.33,388800.0,64.5947,65.9066,64.5769,65.8889,388800.0
2011-07-29 10:30:00,74.32,75.08,73.88,75.07,205900.0,65.88,66.5537,65.49,66.5448,205900.0
2011-07-29 11:00:00,75.07,75.29,74.63,75.1,205700.0,66.5448,66.7398,66.1548,66.5714,205700.0
2011-07-29 11:30:00,75.1,75.25,74.68,74.97,182700.0,66.5714,66.7044,66.1991,66.4562,182700.0
2011-07-29 12:00:00,74.96,74.97,74.28,74.28,226600.0,66.4473,66.4562,65.8445,65.8445,226600.0
2011-07-29 12:30:00,74.31,74.52,74.17,74.45,132500.0,65.8711,66.0573,65.747,65.9952,132500.0
2011-07-29 13:00:00,74.48,74.83,74.31,74.78,76600.0,66.0218,66.3321,65.8711,66.2878,76600.0
2011-07-29 13:30:00,74.78,74.78,74.38,74.51,66400.0,66.2878,66.2878,65.9332,66.0484,66400.0
2011-07-29 14:00:00,74.51,74.74,74.29,74.38,190900.0,66.0484,66.2523,65.8534,65.9332,190900.0
2011-07-29 14:30:00,74.39,74.68,74.39,74.55,227700.0,65.942,66.1991,65.942,66.0839,227700.0
2011-07-29 15:00:00,74.53,74.69,74.29,74.53,222900.0,66.0661,66.208,65.8534,66.0661,222900.0
2011-07-29 15:30:00,74.52,74.66,74.44,74.51,529800.0,66.0573,66.1814,65.9864,66.0484,529800.0
2011-08-01 09:30:00,78.69,78.76,74.6,74.6,949100.0,69.7537,69.8158,66.1282,66.1282,949100.0
2011-08-01 10:00:00,74.58,74.58,72.3,73.73,920100.0,66.1105,66.1105,64.0894,65.357,920100.0
2011-08-01 10:30:00,73.72,73.77,72.56,72.89,538300.0,65.3481,65.3925,64.3199,64.6124,538300.0
2011-08-01 11:00:00,72.89,72.92,71.03,71.61,809300.0,64.6124,64.639,62.9636,63.4777,809300.0
2011-08-01 11:30:00,71.63,71.63,70.43,70.91,687200.0,63.4955,63.4955,62.4318,62.8572,687200.0
2011-08-01 12:00:00,70.93,72.41,70.67,72.07,679600.0,62.875,64.1869,62.6445,63.8855,679600.0
2011-08-01 12:30:00,72.13,72.36,71.39,71.76,271800.0,63.9387,64.1426,63.2827,63.6107,271800.0
2011-08-01 13:00:00,71.8,72.58,71.68,72.03,313900.0,63.6462,64.3376,63.5398,63.8501,313900.0
2011-08-01 13:30:00,72.05,72.41,71.98,72.16,315900.0,63.8678,64.1869,63.8057,63.9653,315900.0
2011-08-01 14:00:00,72.15,72.44,71.79,71.81,382400.0,63.9564,64.2135,63.6373,63.655,382400.0
2011-08-01 14:30:00,71.82,72.65,71.26,72.53,670800.0,63.6639,64.3996,63.1675,64.2933,670800.0
2011-08-01 15:00:00,72.52,73.34,72.08,72.9,465800.0,64.2844,65.0113,63.8944,64.6213,465800.0
2011-08-01 15:30:00,72.88,73.05,72.12,72.4,912200.0,64.6035,64.7542,63.9298,64.178,912200.0
2011-08-02 09:30:00,72.26,75.09,71.6,74.75,870000.0,64.0539,66.5625,63.4689,66.2612,870000.0
2011-08-02 10:00:00,74.75,75.11,73.66,73.91,516100.0,66.2612,66.5803,65.2949,65.5166,516100.0
2011-08-02 10:30:00,73.9,73.9,73.35,73.43,234000.0,65.5077,65.5077,65.0201,65.0911,234000.0
2011-08-02 11:00:00,73.43,73.62,72.8,73.27,209100.0,65.0911,65.2595,64.5326,64.9492,209100.0
2011-08-02 11:30:00,73.25,73.52,72.81,73.39,139900.0,64.9315,65.1708,64.5415,65.0556,139900.0
2011-08-02 12:00:00,73.39,73.7,73.04,73.55,349500.0,65.0556,65.3304,64.7454,65.1974,349500.0
2011-08-02 12:30:00,73.54,73.62,73.05,73.22,319300.0,65.1886,65.2595,64.7542,64.9049,319300.0
2011-08-02 13:00:00,73.23,73.51,73.01,73.25,180000.0,64.9138,65.162,64.7188,64.9315,180000.0
2011-08-02 13:30:00,73.25,73.3,73.0,73.21,283200.0,64.9315,64.9758,64.7099,64.896,283200.0
2011-08-02 14:00:00,73.2,74.0,73.12,73.7,308500.0,64.8872,65.5963,64.8163,65.3304,308500.0
2011-08-02 14:30:00,73.72,73.96,73.59,73.91,148100.0,65.3481,65.5609,65.2329,65.5166,148100.0
2011-08-02 15:00:00,73.91,73.93,73.29,73.34,246100.0,65.5166,65.5343,64.967,65.0113,246100.0
2011-08-02 15:30:00,73.32,73.68,73.04,73.05,495900.0,64.9936,65.3127,64.7454,64.7542,495900.0
2011-08-03 09:30:00,72.87,73.5,72.26,72.33,328900.0,64.5947,65.1531,64.0539,64.116,328900.0
2011-08-03 10:00:00,72.36,72.42,70.56,70.72,496600.0,64.1426,64.1958,62.547,62.6888,496600.0
2011-08-03 10:30:00,70.73,70.77,69.79,70.74,714500.0,62.6977,62.7331,61.8644,62.7065,714500.0
2011-08-03 11:00:00,70.81,71.5,70.62,70.89,271800.0,62.7686,63.3802,62.6002,62.8395,271800.0
2011-08-03 11:30:00,70.89,71.4,70.8,71.37,158000.0,62.8395,63.2916,62.7597,63.265,158000.0
2011-08-03 12:00:00,71.39,71.4,71.03,71.31,229700.0,63.2827,63.2916,62.9636,63.2118,229700.0
2011-08-03 12:30:00,71.32,71.78,71.22,71.77,181300.0,63.2207,63.6284,63.132,63.6196,181300.0
2011-08-03 13:00:00,71.77,72.39,71.7,72.39,307000.0,63.6196,64.1692,63.5575,64.1692,307000.0
2011-08-03 13:30:00,72.38,73.19,72.35,72.75,251600.0,64.1603,64.8783,64.1337,64.4883,251600.0
2011-08-03 14:00:00,72.77,72.87,72.56,72.64,184800.0,64.506,64.5947,64.3199,64.3908,184800.0
2011-08-03 14:30:00,72.66,72.94,72.43,72.85,177500.0,64.4085,64.6567,64.2046,64.5769,177500.0
2011-08-03 15:00:00,72.83,73.21,72.59,73.06,194400.0,64.5592,64.896,64.3465,64.7631,194400.0
2011-08-03 15:30:00,73.06,73.34,72.9,73.25,391900.0,64.7631,65.0113,64.6213,64.9315,391900.0
2011-08-04 09:30:00,72.26,72.3,71.07,71.42,256800.0,64.0539,64.0894,62.9991,63.3093,256800.0
2011-08-04 10:00:00,71.43,72.4,71.35,72.35,259100.0,63.3182,64.178,63.2473,64.1337,259100.0
2011-08-04 10:30:00,72.3,72.82,71.9,72.1,211700.0,64.0894,64.5503,63.7348,63.9121,211700.0
2011-08-04 11:00:00,72.06,72.1,71.46,71.5,258300.0,63.8766,63.9121,63.3448,63.3802,258300.0
2011-08-04 11:30:00,71.5,71.87,70.84,71.4,306500.0,63.3802,63.7082,62.7952,63.2916,306500.0
2011-08-04 12:00:00,71.49,72.36,71.3,72.27,214200.0,63.3714,64.1426,63.203,64.0628,214200.0
2011-08-04 12:30:00,72.24,72.45,71.81,71.81,149400.0,64.0362,64.2224,63.655,63.655,149400.0
2011-08-04 13:00:00,71.84,71.95,71.44,71.89,107300.0,63.6816,63.7791,63.3271,63.726,107300.0
2011-08-04 13:30:00,71.87,71.87,71.25,71.35,133400.0,63.7082,63.7082,63.1586,63.2473,133400.0
2011-08-04 14:00:00,71.36,71.36,70.69,70.69,213800.0,63.2561,63.2561,62.6622,62.6622,213800.0
2011-08-04 14:30:00,70.68,71.73,70.58,71.43,237600.0,62.6534,63.5841,62.5647,63.3182,237600.0
2011-08-04 15:00:00,71.39,71.63,70.81,70.88,296000.0,63.2827,63.4955,62.7686,62.8306,296000.0
2011-08-04 15:30:00,70.91,70.97,70.07,70.1,532200.0,62.8572,62.9104,62.1126,62.1392,532200.0
2011-08-05 09:30:00,70.47,71.24,68.9,69.08,303300.0,62.4672,63.1498,61.0755,61.2351,303300.0
2011-08-05 10:00:00,69.08,71.12,68.85,70.6,255300.0,61.2351,63.0434,61.0312,62.5824,255300.0
2011-08-05 10:30:00,70.57,70.63,69.77,70.24,219700.0,62.5559,62.609,61.8467,62.2633,219700.0
2011-08-05 11:00:00,70.23,70.23,69.1,69.53,173000.0,62.2545,62.2545,61.2528,61.634,173000.0
2011-08-05 11:30:00,69.56,69.99,68.75,68.91,228000.0,61.6606,62.0417,60.9425,61.0844,228000.0
2011-08-05 12:00:00,68.9,70.29,68.86,69.62,223800.0,61.0755,62.3077,61.04,61.7137,223800.0
2011-08-05 12:30:00,69.63,71.42,69.59,71.09,172200.0,61.7226,63.3093,61.6871,63.0168,172200.0
2011-08-05 13:00:00,71.09,71.4,70.21,71.06,167800.0,63.0168,63.2916,62.2367,62.9902,167800.0
2011-08-05 13:30:00,71.16,71.62,70.49,71.3,115500.0,63.0789,63.4866,62.4849,63.203,115500.0
2011-08-05 14:00:00,71.32,71.36,70.64,70.74,118600.0,63.2207,63.2561,62.6179,62.7065,118600.0
2011-08-05 14:30:00,70.77,71.25,70.66,71.22,332400.0,62.7331,63.1586,62.6356,63.132,332400.0
2011-08-05 15:00:00,71.22,71.36,70.6,70.75,298600.0,63.132,63.2561,62.5824,62.7154,298600.0
2011-08-05 15:30:00,70.71,71.29,70.7,70.89,312400.0,62.68,63.1941,62.6711,62.8395,312400.0
2011-08-08 09:30:00,69.26,69.67,68.9,68.99,373800.0,61.3946,61.7581,61.0755,61.1553,373800.0
2011-08-08 10:00:00,68.99,69.21,68.0,68.08,369900.0,61.1553,61.3503,60.2777,60.3486,369900.0
2011-08-08 10:30:00,68.09,68.78,67.62,68.16,311100.0,60.3575,60.9691,59.9409,60.4195,311100.0
2011-08-08 11:00:00,68.11,69.28,67.94,68.88,174500.0,60.3752,61.4123,60.2245,61.0578,174500.0
2011-08-08 11:30:00,68.87,68.98,68.31,68.74,197200.0,61.0489,61.1464,60.5525,60.9337,197200.0
2011-08-08 12:00:00,68.72,68.72,68.2,68.42,154600.0,60.9159,60.9159,60.455,60.65,154600.0
2011-08-08 12:30:00,68.4,68.56,68.19,68.21,177500.0,60.6323,60.7741,60.4461,60.4639,177500.0
2011-08-08 13:00:00,68.23,68.49,67.93,68.28,219900.0,60.4816,60.7121,60.2157,60.5259,219900.0
2011-08-08 13:30:00,68.28,68.3,67.32,67.38,294100.0,60.5259,60.5436,59.6749,59.7281,294100.0
2011-08-08 14:00:00,67.38,67.83,65.64,66.34,419200.0,59.7281,60.127,58.1857,58.8062,419200.0
2011-08-08 14:30:00,66.4,66.86,66.15,66.25,316800.0,58.8594,59.2672,58.6378,58.7264,316800.0
2011-08-08 15:00:00,66.2,67.39,66.2,66.88,492600.0,58.6821,59.737,58.6821,59.2849,492600.0
2011-08-08 15:30:00,66.88,67.02,65.5,65.66,819700.0,59.2849,59.409,58.0616,58.2034,819700.0
2011-08-09 09:30:00,67.63,68.59,66.77,68.56,442000.0,59.9497,60.8007,59.1874,60.7741,442000.0
2011-08-09 10:00:00,68.49,70.01,68.44,69.84,399600.0,60.7121,62.0594,60.6677,61.9088,399600.0
2011-08-09 10:30:00,69.84,70.16,69.14,69.66,295200.0,61.9088,62.1924,61.2882,61.7492,295200.0
2011-08-09 11:00:00,69.62,70.05,68.8,70.05,219000.0,61.7137,62.0949,60.9869,62.0949,219000.0
2011-08-09 11:30:00,70.03,70.18,69.6,70.18,172400.0,62.0772,62.2101,61.696,62.2101,172400.0
2011-08-09 12:00:00,70.14,70.36,69.92,70.11,125800.0,62.1747,62.3697,61.9797,62.1481,125800.0
2011-08-09 12:30:00,70.1,70.2,69.51,69.69,136000.0,62.1392,62.2279,61.6162,61.7758,136000.0
2011-08-09 13:00:00,69.69,70.07,69.63,69.72,189100.0,61.7758,62.1126,61.7226,61.8024,189100.0
2011-08-09 13:30:00,69.7,69.74,68.78,69.1,233100.0,61.7847,61.8201,60.9691,61.2528,233100.0
2011-08-09 14:00:00,69.09,70.34,68.08,69.11,442900.0,61.2439,62.352,60.3486,61.2617,442900.0
2011-08-09 14:30:00,69.15,69.22,66.76,68.9,509300.0,61.2971,61.3592,59.1785,61.0755,509300.0
2011-08-09 15:00:00,68.9,70.89,68.71,70.83,491400.0,61.0755,62.8395,60.9071,62.7863,491400.0
2011-08-09 15:30:00,70.81,71.88,69.83,71.82,632000.0,62.7686,63.7171,61.8999,63.6639,632000.0
2011-08-10 09:30:00,70.4,72.2,68.88,71.08,546200.0,62.4052,64.0007,61.0578,63.0079,546200.0
2011-08-10 10:00:00,71.07,72.12,70.46,71.2,542200.0,62.9991,63.9298,62.4583,63.1143,542200.0
2011-08-10 10:30:00,71.25,71.95,70.83,71.58,388000.0,63.1586,63.7791,62.7863,63.4512,388000.0
2011-08-10 11:00:00,71.58,72.07,70.88,71.25,362300.0,63.4512,63.8855,62.8306,63.1586,362300.0
2011-08-10 11:30:00,71.25,72.55,71.14,71.94,341300.0,63.1586,64.311,63.0611,63.7703,341300.0
2011-08-10 12:00:00,71.89,72.26,71.42,71.42,177300.0,63.726,64.0539,63.3093,63.3093,177300.0
2011-08-10 12:30:00,71.32,71.54,70.78,71.19,144300.0,63.2207,63.4157,62.742,63.1054,144300.0
2011-08-10 13:00:00,71.14,71.31,70.47,71.06,153300.0,63.0611,63.2118,62.4672,62.9902,153300.0
2011-08-10 13:30:00,71.0,71.48,70.78,71.3,309100.0,62.937,63.3625,62.742,63.203,309100.0
2011-08-10 14:00:00,71.24,72.07,70.97,71.4,246500.0,63.1498,63.8855,62.9104,63.2916,246500.0
2011-08-10 14:30:00,71.33,71.56,70.88,70.9,235800.0,63.2295,63.4334,62.8306,62.8484,235800.0
2011-08-10 15:00:00,70.89,71.26,70.45,70.77,417000.0,62.8395,63.1675,62.4495,62.7331,417000.0
2011-08-10 15:30:00,70.73,71.12,69.38,69.68,702300.0,62.6977,63.0434,61.501,61.7669,702300.0
2011-08-11 09:30:00,69.4,70.53,69.16,69.55,472400.0,61.5187,62.5204,61.306,61.6517,472400.0
2011-08-11 10:00:00,69.55,71.51,69.32,71.16,210400.0,61.6517,63.3891,61.4478,63.0789,210400.0
2011-08-11 10:30:00,71.2,71.84,70.74,71.29,209600.0,63.1143,63.6816,62.7065,63.1941,209600.0
2011-08-11 11:00:00,71.28,71.72,70.94,71.71,182900.0,63.1852,63.5753,62.8838,63.5664,182900.0
2011-08-11 11:30:00,71.7,72.53,71.59,71.93,189500.0,63.5575,64.2933,63.46,63.7614,189500.0
2011-08-11 12:00:00,71.98,72.0,71.28,71.76,125500.0,63.8057,63.8235,63.1852,63.6107,125500.0
2011-08-11 12:30:00,71.76,73.36,71.68,73.21,89100.0,63.6107,65.029,63.5398,64.896,89100.0
2011-08-11 13:00:00,73.25,73.25,72.57,73.08,150300.0,64.9315,64.9315,64.3287,64.7808,150300.0
2011-08-11 13:30:00,73.05,73.25,72.4,73.0,123500.0,64.7542,64.9315,64.178,64.7099,123500.0
2011-08-11 14:00:00,73.0,73.7,72.8,73.59,179400.0,64.7099,65.3304,64.5326,65.2329,179400.0
2011-08-11 14:30:00,73.6,73.88,73.11,73.85,169400.0,65.2418,65.49,64.8074,65.4634,169400.0
2011-08-11 15:00:00,73.85,74.78,73.66,74.74,336200.0,65.4634,66.2878,65.2949,66.2523,336200.0
2011-08-11 15:30:00,74.78,75.07,73.97,74.01,587500.0,66.2878,66.5448,65.5697,65.6052,587500.0
2011-08-12 09:30:00,75.25,75.45,74.41,74.6,528000.0,66.7044,66.8817,65.9598,66.1282,528000.0
2011-08-12 10:00:00,74.58,74.68,73.64,74.31,236300.0,66.1105,66.1991,65.2772,65.8711,236300.0
2011-08-12 10:30:00,74.26,74.52,73.65,73.94,112400.0,65.8268,66.0573,65.2861,65.5431,112400.0
2011-08-12 11:00:00,73.93,74.25,73.76,74.03,146900.0,65.5343,65.8179,65.3836,65.6229,146900.0
2011-08-12 11:30:00,74.03,74.69,73.96,74.41,138700.0,65.6229,66.208,65.5609,65.9598,138700.0
2011-08-12 12:00:00,74.36,74.55,74.16,74.43,56600.0,65.9154,66.0839,65.7382,65.9775,56600.0
2011-08-12 12:30:00,74.42,74.61,74.21,74.52,110000.0,65.9686,66.1371,65.7825,66.0573,110000.0
2011-08-12 13:00:00,74.51,74.62,74.35,74.49,123000.0,66.0484,66.1459,65.9066,66.0307,123000.0
2011-08-12 13:30:00,74.51,74.88,74.44,74.75,70700.0,66.0484,66.3764,65.9864,66.2612,70700.0
2011-08-12 14:00:00,74.73,74.95,74.33,74.49,181800.0,66.2434,66.4384,65.8889,66.0307,181800.0
2011-08-12 14:30:00,74.46,74.61,74.11,74.44,83400.0,66.0041,66.1371,65.6938,65.9864,83400.0
2011-08-12 15:00:00,74.43,74.65,74.14,74.14,147800.0,65.9775,66.1725,65.7204,65.7204,147800.0
2011-08-12 15:30:00,74.16,74.27,73.89,74.22,242500.0,65.7382,65.8357,65.4988,65.7913,242500.0
2011-08-15 09:30:00,75.1,75.39,74.38,74.91,187300.0,66.5714,66.8285,65.9332,66.403,187300.0
2011-08-15 10:00:00,74.94,75.0,74.24,74.52,189300.0,66.4296,66.4828,65.8091,66.0573,189300.0
2011-08-15 10:30:00,74.51,74.58,73.93,73.93,142600.0,66.0484,66.1105,65.5343,65.5343,142600.0
2011-08-15 11:00:00,73.92,74.2,73.1,73.24,167200.0,65.5254,65.7736,64.7985,64.9226,167200.0
2011-08-15 11:30:00,73.25,73.79,72.84,73.52,148900.0,64.9315,65.4102,64.5681,65.1708,148900.0
2011-08-15 12:00:00,73.55,73.85,73.53,73.8,90200.0,65.1974,65.4634,65.1797,65.419,90200.0
2011-08-15 12:30:00,73.81,73.85,73.58,73.74,81000.0,65.4279,65.4634,65.224,65.3659,81000.0
2011-08-15 13:00:00,73.73,73.91,73.51,73.69,74500.0,65.357,65.5166,65.162,65.3215,74500.0
2011-08-15 13:30:00,73.7,73.74,73.43,73.53,111100.0,65.3304,65.3659,65.0911,65.1797,111100.0
2011-08-15 14:00:00,73.5,73.81,73.5,73.77,120400.0,65.1531,65.4279,65.1531,65.3925,120400.0
2011-08-15 14:30:00,73.77,73.96,73.68,73.78,214600.0,65.3925,65.5609,65.3127,65.4013,214600.0
2011-08-15 15:00:00,73.8,73.9,73.65,73.72,233300.0,65.419,65.5077,65.2861,65.3481,233300.0
2011-08-15 15:30:00,73.74,74.1,73.67,74.02,328500.0,65.3659,65.685,65.3038,65.6141,328500.0
2011-08-16 09:30:00,73.1,73.51,72.9,73.29,142100.0,64.7985,65.162,64.6213,64.967,142100.0
2011-08-16 10:00:00,73.27,74.09,73.11,74.01,118000.0,64.9492,65.6761,64.8074,65.6052,118000.0
2011-08-16 10:30:00,74.04,74.37,73.81,74.2,121100.0,65.6318,65.9243,65.4279,65.7736,121100.0
2011-08-16 11:00:00,74.2,74.2,73.69,73.93,101500.0,65.7736,65.7736,65.3215,65.5343,101500.0
2011-08-16 11:30:00,73.95,74.48,73.88,74.26,141700.0,65.552,66.0218,65.49,65.8268,141700.0
2011-08-16 12:00:00,74.25,74.7,73.77,73.85,195300.0,65.8179,66.2168,65.3925,65.4634,195300.0
2011-08-16 12:30:00,73.88,74.26,73.64,73.79,167000.0,65.49,65.8268,65.2772,65.4102,167000.0
2011-08-16 13:00:00,73.79,73.9,73.26,73.75,91600.0,65.4102,65.5077,64.9404,65.3747,91600.0
2011-08-16 13:30:00,73.76,74.46,73.75,74.29,77500.0,65.3836,66.0041,65.3747,65.8534,77500.0
2011-08-16 14:00:00,74.28,74.8,74.27,74.52,153200.0,65.8445,66.3055,65.8357,66.0573,153200.0
2011-08-16 14:30:00,74.53,74.65,74.08,74.13,99900.0,66.0661,66.1725,65.6672,65.7116,99900.0
2011-08-16 15:00:00,74.12,75.04,74.11,75.02,128600.0,65.7027,66.5182,65.6938,66.5005,128600.0
2011-08-16 15:30:00,75.04,75.04,74.46,74.52,297900.0,66.5182,66.5182,66.0041,66.0573,297900.0
2011-08-17 09:30:00,74.99,75.45,74.52,75.38,78400.0,66.4739,66.8817,66.0573,66.8196,78400.0
2011-08-17 10:00:00,75.39,76.05,75.31,75.82,136000.0,66.8285,67.4135,66.7576,67.2096,136000.0
2011-08-17 10:30:00,75.81,75.85,75.37,75.37,91000.0,67.2008,67.2362,66.8108,66.8108,91000.0
2011-08-17 11:00:00,75.35,75.43,74.71,74.86,74300.0,66.793,66.8639,66.2257,66.3587,74300.0
2011-08-17 11:30:00,74.9,75.0,74.24,74.38,60700.0,66.3941,66.4828,65.8091,65.9332,60700.0
2011-08-17 12:00:00,74.38,74.42,74.06,74.27,56800.0,65.9332,65.9686,65.6495,65.8357,56800.0
2011-08-17 12:30:00,74.29,74.38,73.9,73.98,68900.0,65.8534,65.9332,65.5077,65.5786,68900.0
2011-08-17 13:00:00,73.97,74.3,73.78,73.92,74300.0,65.5697,65.8623,65.4013,65.5254,74300.0
2011-08-17 13:30:00,73.96,74.09,73.67,73.94,49800.0,65.5609,65.6761,65.3038,65.5431,49800.0
2011-08-17 14:00:00,73.94,74.52,73.92,74.2,41400.0,65.5431,66.0573,65.5254,65.7736,41400.0
2011-08-17 14:30:00,74.22,74.28,73.99,74.28,61500.0,65.7913,65.8445,65.5875,65.8445,61500.0
2011-08-17 15:00:00,74.25,74.43,74.07,74.2,146200.0,65.8179,65.9775,65.6584,65.7736,146200.0
2011-08-17 15:30:00,74.23,74.33,74.03,74.3,132800.0,65.8002,65.8889,65.6229,65.8623,132800.0
2011-08-18 09:30:00,72.16,72.57,71.71,72.54,154000.0,63.9653,64.3287,63.5664,64.3021,154000.0
2011-08-18 10:00:00,72.48,72.48,70.89,71.94,157100.0,64.2489,64.2489,62.8395,63.7703,157100.0
2011-08-18 10:30:00,71.91,71.92,71.06,71.48,132400.0,63.7437,63.7525,62.9902,63.3625,132400.0
2011-08-18 11:00:00,71.42,71.53,70.79,71.06,120300.0,63.3093,63.4068,62.7509,62.9902,120300.0
2011-08-18 11:30:00,71.06,71.77,71.06,71.69,154600.0,62.9902,63.6196,62.9902,63.5487,154600.0
2011-08-18 12:00:00,71.73,71.9,71.31,71.69,116500.0,63.5841,63.7348,63.2118,63.5487,116500.0
2011-08-18 12:30:00,71.67,71.81,71.52,71.61,92800.0,63.5309,63.655,63.398,63.4777,92800.0
2011-08-18 13:00:00,71.59,71.65,71.17,71.4,65400.0,63.46,63.5132,63.0877,63.2916,65400.0
2011-08-18 13:30:00,71.4,71.72,71.1,71.58,167700.0,63.2916,63.5753,63.0257,63.4512,167700.0
2011-08-18 14:00:00,71.58,72.14,71.51,71.94,133100.0,63.4512,63.9476,63.3891,63.7703,133100.0
2011-08-18 14:30:00,71.91,72.18,71.47,71.53,98300.0,63.7437,63.983,63.3536,63.4068,98300.0
2011-08-18 15:00:00,71.5,71.79,71.22,71.79,116800.0,63.3802,63.6373,63.132,63.6373,116800.0
2011-08-18 15:30:00,71.83,72.31,71.29,72.07,377100.0,63.6728,64.0983,63.1941,63.8855,377100.0
2011-08-19 09:30:00,70.85,71.79,69.71,71.15,318100.0,62.8041,63.6373,61.7935,63.07,318100.0
2011-08-19 10:00:00,71.22,72.52,71.2,72.31,181900.0,63.132,64.2844,63.1143,64.0983,181900.0
2011-08-19 10:30:00,72.32,72.5,71.76,71.88,193900.0,64.1071,64.2667,63.6107,63.7171,193900.0
2011-08-19 11:00:00,71.89,72.03,71.26,71.31,166800.0,63.726,63.8501,63.1675,63.2118,166800.0
2011-08-19 11:30:00,71.4,71.7,71.03,71.7,87900.0,63.2916,63.5575,62.9636,63.5575,87900.0
2011-08-19 12:00:00,71.69,71.72,71.33,71.5,48600.0,63.5487,63.5753,63.2295,63.3802,48600.0
2011-08-19 12:30:00,71.52,71.84,71.41,71.5,144400.0,63.398,63.6816,63.3005,63.3802,144400.0
2011-08-19 13:00:00,71.51,71.62,71.37,71.52,78900.0,63.3891,63.4866,63.265,63.398,78900.0
2011-08-19 13:30:00,71.5,71.53,70.9,70.99,165100.0,63.3802,63.4068,62.8484,62.9282,165100.0
2011-08-19 14:00:00,70.98,71.04,70.32,70.4,234200.0,62.9193,62.9725,62.3342,62.4052,234200.0
2011-08-19 14:30:00,70.41,70.63,69.86,69.96,340500.0,62.414,62.609,61.9265,62.0151,340500.0
2011-08-19 15:00:00,69.98,70.23,69.45,70.1,283000.0,62.0329,62.2545,61.563,62.1392,283000.0
2011-08-19 15:30:00,70.13,70.13,69.65,69.75,541300.0,62.1658,62.1658,61.7403,61.829,541300.0
2011-08-22 09:30:00,71.32,71.46,70.31,70.31,184000.0,63.2207,63.3448,62.3254,62.3254,184000.0
2011-08-22 10:00:00,70.4,70.98,70.16,70.87,146700.0,62.4052,62.9193,62.1924,62.8218,146700.0
2011-08-22 10:30:00,70.9,70.99,70.02,70.06,64900.0,62.8484,62.9282,62.0683,62.1038,64900.0
2011-08-22 11:00:00,70.06,70.24,69.41,69.71,135400.0,62.1038,62.2633,61.5276,61.7935,135400.0
2011-08-22 11:30:00,69.73,69.84,69.25,69.42,141900.0,61.8112,61.9088,61.3858,61.5365,141900.0
2011-08-22 12:00:00,69.44,70.0,69.4,69.8,66600.0,61.5542,62.0506,61.5187,61.8733,66600.0
2011-08-22 12:30:00,69.77,70.4,69.54,70.38,76300.0,61.8467,62.4052,61.6428,62.3874,76300.0
2011-08-22 13:00:00,70.31,70.6,70.21,70.38,103300.0,62.3254,62.5824,62.2367,62.3874,103300.0
2011-08-22 13:30:00,70.41,70.59,69.76,70.06,59600.0,62.414,62.5736,61.8378,62.1038,59600.0
2011-08-22 14:00:00,70.03,70.34,69.94,70.07,86200.0,62.0772,62.352,61.9974,62.1126,86200.0
2011-08-22 14:30:00,70.06,70.1,69.62,69.65,76500.0,62.1038,62.1392,61.7137,61.7403,76500.0
2011-08-22 15:00:00,69.65,70.03,69.61,69.91,104700.0,61.7403,62.0772,61.7049,61.9708,104700.0
2011-08-22 15:30:00,69.89,70.1,69.37,69.64,398600.0,61.9531,62.1392,61.4921,61.7315,398600.0
2011-08-23 09:30:00,69.88,70.28,69.13,69.81,111300.0,61.9442,62.2988,61.2794,61.8822,111300.0
2011-08-23 10:00:00,69.7,71.01,69.67,70.51,110200.0,61.7847,62.9459,61.7581,62.5027,110200.0
2011-08-23 10:30:00,70.47,71.01,70.26,70.27,97100.0,62.4672,62.9459,62.2811,62.2899,97100.0
2011-08-23 11:00:00,70.25,71.05,70.25,71.04,74800.0,62.2722,62.9813,62.2722,62.9725,74800.0
2011-08-23 11:30:00,71.06,71.7,70.99,71.52,107700.0,62.9902,63.5575,62.9282,63.398,107700.0
2011-08-23 12:00:00,71.53,71.78,71.14,71.16,69500.0,63.4068,63.6284,63.0611,63.0789,69500.0
2011-08-23 12:30:00,71.16,71.44,71.0,71.08,147900.0,63.0789,63.3271,62.937,63.0079,147900.0
2011-08-23 13:00:00,71.11,71.35,70.85,70.98,116700.0,63.0345,63.2473,62.8041,62.9193,116700.0
2011-08-23 13:30:00,70.98,71.1,70.42,70.59,140500.0,62.9193,63.0257,62.4229,62.5736,140500.0
2011-08-23 14:00:00,70.62,70.98,70.43,70.91,92300.0,62.6002,62.9193,62.4318,62.8572,92300.0
2011-08-23 14:30:00,70.9,71.29,70.87,71.08,182600.0,62.8484,63.1941,62.8218,63.0079,182600.0
2011-08-23 15:00:00,71.13,71.71,71.13,71.44,298900.0,63.0523,63.5664,63.0523,63.3271,298900.0
2011-08-23 15:30:00,71.46,71.9,71.13,71.87,300700.0,63.3448,63.7348,63.0523,63.7082,300700.0
2011-08-24 09:30:00,71.42,72.95,71.16,72.89,158800.0,63.3093,64.6656,63.0789,64.6124,158800.0
2011-08-24 10:00:00,72.89,73.28,72.37,72.47,150000.0,64.6124,64.9581,64.1514,64.2401,150000.0
2011-08-24 10:30:00,72.44,72.53,71.52,71.56,127900.0,64.2135,64.2933,63.398,63.4334,127900.0
2011-08-24 11:00:00,71.59,72.03,71.42,71.96,150700.0,63.46,63.8501,63.3093,63.788,150700.0
2011-08-24 11:30:00,71.92,72.02,71.51,71.74,65500.0,63.7525,63.8412,63.3891,63.593,65500.0
2011-08-24 12:00:00,71.75,71.75,71.24,71.48,87200.0,63.6018,63.6018,63.1498,63.3625,87200.0
2011-08-24 12:30:00,71.48,71.82,71.41,71.8,72400.0,63.3625,63.6639,63.3005,63.6462,72400.0
2011-08-24 13:00:00,71.78,71.88,71.66,71.77,175500.0,63.6284,63.7171,63.5221,63.6196,175500.0
2011-08-24 13:30:00,71.79,71.85,71.45,71.81,125400.0,63.6373,63.6905,63.3359,63.655,125400.0
2011-08-24 14:00:00,71.87,71.97,71.53,71.62,130700.0,63.7082,63.7969,63.4068,63.4866,130700.0
2011-08-24 14:30:00,71.65,72.11,71.52,71.97,133500.0,63.5132,63.921,63.398,63.7969,133500.0
2011-08-24 15:00:00,72.0,72.53,71.78,72.34,140100.0,63.8235,64.2933,63.6284,64.1248,140100.0
2011-08-24 15:30:00,72.38,72.71,72.37,72.62,309000.0,64.1603,64.4528,64.1514,64.373,309000.0
2011-08-25 09:30:00,73.11,73.74,71.41,71.54,180400.0,64.8074,65.3659,63.3005,63.4157,180400.0
2011-08-25 10:00:00,71.62,72.1,70.98,71.64,113600.0,63.4866,63.9121,62.9193,63.5043,113600.0
2011-08-25 10:30:00,71.66,71.79,70.9,71.69,76800.0,63.5221,63.6373,62.8484,63.5487,76800.0
2011-08-25 11:00:00,71.7,72.3,71.46,71.91,57400.0,63.5575,64.0894,63.3448,63.7437,57400.0
2011-08-25 11:30:00,71.96,72.08,71.54,71.54,67900.0,63.788,63.8944,63.4157,63.4157,67900.0
2011-08-25 12:00:00,71.53,71.64,70.85,71.05,155600.0,63.4068,63.5043,62.8041,62.9813,155600.0
2011-08-25 12:30:00,71.04,71.07,70.62,70.75,105600.0,62.9725,62.9991,62.6002,62.7154,105600.0
2011-08-25 13:00:00,70.74,71.0,70.61,71.0,108000.0,62.7065,62.937,62.5913,62.937,108000.0
2011-08-25 13:30:00,71.0,71.15,70.73,71.03,164900.0,62.937,63.07,62.6977,62.9636,164900.0
2011-08-25 14:00:00,71.04,71.15,70.72,70.94,108500.0,62.9725,63.07,62.6888,62.8838,108500.0
2011-08-25 14:30:00,70.93,71.16,70.71,70.76,158100.0,62.875,63.0789,62.68,62.7243,158100.0
2011-08-25 15:00:00,70.71,71.26,70.49,71.02,189400.0,62.68,63.1675,62.4849,62.9548,189400.0
2011-08-25 15:30:00,71.01,71.12,70.58,70.81,265200.0,62.9459,63.0434,62.5647,62.7686,265200.0
2011-08-26 09:30:00,70.54,70.61,69.57,69.67,172900.0,62.5293,62.5913,61.6694,61.7581,172900.0
2011-08-26 10:00:00,69.71,71.06,68.58,70.59,121900.0,61.7935,62.9902,60.7918,62.5736,121900.0
2011-08-26 10:30:00,70.6,71.47,70.11,70.83,107900.0,62.5824,63.3536,62.1481,62.7863,107900.0
2011-08-26 11:00:00,70.78,72.18,70.71,71.53,120300.0,62.742,63.983,62.68,63.4068,120300.0
2011-08-26 11:30:00,71.53,72.14,71.53,72.03,88600.0,63.4068,63.9476,63.4068,63.8501,88600.0
2011-08-26 12:00:00,72.06,72.88,72.03,72.61,77100.0,63.8766,64.6035,63.8501,64.3642,77100.0
2011-08-26 12:30:00,72.62,72.73,72.21,72.48,43300.0,64.373,64.4706,64.0096,64.2489,43300.0
2011-08-26 13:00:00,72.47,72.98,72.3,72.95,70100.0,64.2401,64.6922,64.0894,64.6656,70100.0
2011-08-26 13:30:00,72.98,73.41,72.89,73.27,106900.0,64.6922,65.0733,64.6124,64.9492,106900.0
2011-08-26 14:00:00,73.27,73.42,72.9,72.94,96100.0,64.9492,65.0822,64.6213,64.6567,96100.0
2011-08-26 14:30:00,72.9,73.28,72.82,73.17,68500.0,64.6213,64.9581,64.5503,64.8606,68500.0
2011-08-26 15:00:00,73.19,73.19,72.7,72.91,160100.0,64.8783,64.8783,64.444,64.6301,160100.0
2011-08-26 15:30:00,72.9,73.33,72.86,73.3,260100.0,64.6213,65.0024,64.5858,64.9758,260100.0
2011-08-29 09:30:00,74.21,74.75,73.9,74.2,111200.0,65.7825,66.2612,65.5077,65.7736,111200.0
2011-08-29 10:00:00,74.22,74.75,73.96,74.3,35400.0,65.7913,66.2612,65.5609,65.8623,35400.0
2011-08-29 10:30:00,74.3,74.3,73.58,73.74,53200.0,65.8623,65.8623,65.224,65.3659,53200.0
2011-08-29 11:00:00,73.72,73.83,73.33,73.62,45600.0,65.3481,65.4456,65.0024,65.2595,45600.0
2011-08-29 11:30:00,73.63,74.35,73.6,74.3,67400.0,65.2684,65.9066,65.2418,65.8623,67400.0
2011-08-29 12:00:00,74.29,74.55,74.03,74.05,133800.0,65.8534,66.0839,65.6229,65.6407,133800.0
2011-08-29 12:30:00,74.08,74.57,74.06,74.25,78600.0,65.6672,66.1016,65.6495,65.8179,78600.0
2011-08-29 13:00:00,74.23,74.53,74.23,74.42,48900.0,65.8002,66.0661,65.8002,65.9686,48900.0
2011-08-29 13:30:00,74.39,74.64,74.31,74.55,103900.0,65.942,66.1637,65.8711,66.0839,103900.0
2011-08-29 14:00:00,74.56,74.88,74.5,74.77,40600.0,66.0927,66.3764,66.0396,66.2789,40600.0
2011-08-29 14:30:00,74.76,74.91,74.57,74.64,32800.0,66.27,66.403,66.1016,66.1637,32800.0
2011-08-29 15:00:00,74.68,74.91,74.59,74.73,120100.0,66.1991,66.403,66.1193,66.2434,120100.0
2011-08-29 15:30:00,74.74,74.91,74.57,74.89,156900.0,66.2523,66.403,66.1016,66.3853,156900.0
2011-08-30 09:30:00,74.89,75.81,74.2,75.64,175200.0,66.3853,67.2008,65.7736,67.0501,175200.0
2011-08-30 10:00:00,75.64,75.68,74.61,75.19,60300.0,67.0501,67.0855,66.1371,66.6512,60300.0
2011-08-30 10:30:00,75.22,75.5,74.63,74.92,96800.0,66.6778,66.926,66.1548,66.4119,96800.0
2011-08-30 11:00:00,74.87,75.67,74.86,75.57,49300.0,66.3675,67.0767,66.3587,66.988,49300.0
2011-08-30 11:30:00,75.53,76.16,75.37,76.09,142400.0,66.9526,67.511,66.8108,67.449,142400.0
2011-08-30 12:00:00,76.09,76.09,75.53,75.72,46000.0,67.449,67.449,66.9526,67.121,46000.0
2011-08-30 12:30:00,75.71,75.73,75.18,75.37,33000.0,67.1121,67.1299,66.6423,66.8108,33000.0
2011-08-30 13:00:00,75.37,75.61,75.2,75.56,55200.0,66.8108,67.0235,66.6601,66.9792,55200.0
2011-08-30 13:30:00,75.56,75.87,75.35,75.63,56400.0,66.9792,67.254,66.793,67.0412,56400.0
2011-08-30 14:00:00,75.68,76.42,75.44,76.38,94700.0,67.0855,67.7415,66.8728,67.7061,94700.0
2011-08-30 14:30:00,76.41,76.64,76.23,76.62,144900.0,67.7326,67.9365,67.5731,67.9188,144900.0
2011-08-30 15:00:00,76.63,76.63,76.35,76.61,124400.0,67.9277,67.9277,67.6795,67.9099,124400.0
2011-08-30 15:30:00,76.62,77.26,76.57,76.79,309800.0,67.9188,68.4861,67.8745,68.0695,309800.0
2011-08-31 09:30:00,77.18,78.58,77.05,78.52,134400.0,68.4152,69.6562,68.3,69.603,134400.0
2011-08-31 10:00:00,78.45,78.61,78.12,78.16,108200.0,69.541,69.6828,69.2485,69.2839,108200.0
2011-08-31 10:30:00,78.13,78.67,78.0,78.46,150400.0,69.2573,69.736,69.1421,69.5498,150400.0
2011-08-31 11:00:00,78.46,78.81,78.17,78.31,130900.0,69.5498,69.8601,69.2928,69.4169,130900.0
2011-08-31 11:30:00,78.33,78.56,78.05,78.05,163400.0,69.4346,69.6385,69.1864,69.1864,163400.0
2011-08-31 12:00:00,78.03,78.35,78.01,78.1,77600.0,69.1687,69.4523,69.1509,69.2307,77600.0
2011-08-31 12:30:00,78.1,78.3,78.0,78.27,95100.0,69.2307,69.408,69.1421,69.3814,95100.0
2011-08-31 13:00:00,78.28,78.39,78.0,78.03,59100.0,69.3903,69.4878,69.1421,69.1687,59100.0
2011-08-31 13:30:00,78.04,78.22,77.94,78.02,98100.0,69.1775,69.3371,69.0889,69.1598,98100.0
2011-08-31 14:00:00,78.0,78.11,77.75,78.04,100900.0,69.1421,69.2396,68.9205,69.1775,100900.0
2011-08-31 14:30:00,78.04,78.04,77.28,77.48,175600.0,69.1775,69.1775,68.5038,68.6811,175600.0
2011-08-31 15:00:00,77.48,77.68,76.83,77.17,228000.0,68.6811,68.8584,68.1049,68.4063,228000.0
2011-08-31 15:30:00,77.17,77.8,77.16,77.56,268400.0,68.4063,68.9648,68.3975,68.752,268400.0
2011-09-01 09:30:00,77.69,78.28,77.19,77.63,115400.0,68.8673,69.3903,68.4241,68.8141,115400.0
2011-09-01 10:00:00,77.59,78.68,77.33,77.47,136100.0,68.7786,69.7449,68.5482,68.6723,136100.0
2011-09-01 10:30:00,77.4,77.64,76.91,77.14,85400.0,68.6102,68.823,68.1759,68.3797,85400.0
2011-09-01 11:00:00,77.17,77.7,77.05,77.56,80200.0,68.4063,68.8761,68.3,68.752,80200.0
2011-09-01 11:30:00,77.55,77.6,77.08,77.47,52100.0,68.7432,68.7875,68.3266,68.6723,52100.0
2011-09-01 12:00:00,77.48,77.53,77.07,77.25,53200.0,68.6811,68.7255,68.3177,68.4773,53200.0
2011-09-01 12:30:00,77.31,77.37,77.0,77.03,46300.0,68.5304,68.5836,68.2556,68.2822,46300.0
2011-09-01 13:00:00,77.02,77.09,76.74,77.06,64200.0,68.2734,68.3354,68.0252,68.3088,64200.0
2011-09-01 13:30:00,77.05,77.05,76.23,76.27,88800.0,68.3,68.3,67.5731,67.6085,88800.0
2011-09-01 14:00:00,76.26,76.55,76.02,76.4,97900.0,67.5997,67.8567,67.3869,67.7238,97900.0
2011-09-01 14:30:00,76.43,76.8,76.4,76.46,66600.0,67.7504,68.0784,67.7238,67.777,66600.0
2011-09-01 15:00:00,76.45,76.69,76.28,76.52,95200.0,67.7681,67.9808,67.6174,67.8302,95200.0
2011-09-01 15:30:00,76.55,76.61,76.25,76.34,174600.0,67.8567,67.9099,67.5908,67.6706,174600.0
2011-09-02 09:30:00,74.92,75.54,74.54,75.35,100900.0,66.4119,66.9614,66.075,66.793,100900.0
2011-09-02 10:00:00,75.36,75.6,74.9,74.95,67500.0,66.8019,67.0146,66.3941,66.4384,67500.0
2011-09-02 10:30:00,74.93,75.43,74.68,75.41,87700.0,66.4207,66.8639,66.1991,66.8462,87700.0
2011-09-02 11:00:00,75.41,75.96,75.25,75.8,52100.0,66.8462,67.3337,66.7044,67.1919,52100.0
2011-09-02 11:30:00,75.74,75.83,75.07,75.07,78100.0,67.1387,67.2185,66.5448,66.5448,78100.0
2011-09-02 12:00:00,75.06,75.2,74.72,74.84,91900.0,66.536,66.6601,66.2346,66.3409,91900.0
2011-09-02 12:30:00,74.87,75.14,74.74,75.06,120600.0,66.3675,66.6069,66.2523,66.536,120600.0
2011-09-02 13:00:00,75.05,75.13,74.77,74.77,45100.0,66.5271,66.598,66.2789,66.2789,45100.0
2011-09-02 13:30:00,74.77,74.92,74.47,74.69,59900.0,66.2789,66.4119,66.013,66.208,59900.0
2011-09-02 14:00:00,74.67,74.83,74.43,74.79,126000.0,66.1902,66.3321,65.9775,66.2966,126000.0
2011-09-02 14:30:00,74.77,74.77,74.33,74.46,74100.0,66.2789,66.2789,65.8889,66.0041,74100.0
2011-09-02 15:00:00,74.49,74.54,74.26,74.47,61900.0,66.0307,66.075,65.8268,66.013,61900.0
2011-09-02 15:30:00,74.46,74.62,74.14,74.18,207200.0,66.0041,66.1459,65.7204,65.7559,207200.0
2011-09-06 09:30:00,71.83,73.0,71.36,72.96,115900.0,63.6728,64.7099,63.2561,64.6744,115900.0
2011-09-06 10:00:00,72.99,73.59,71.75,71.83,99100.0,64.701,65.2329,63.6018,63.6728,99100.0
2011-09-06 10:30:00,71.83,72.27,71.79,72.04,79500.0,63.6728,64.0628,63.6373,63.8589,79500.0
2011-09-06 11:00:00,72.06,72.81,71.95,72.72,66300.0,63.8766,64.5415,63.7791,64.4617,66300.0
2011-09-06 11:30:00,72.8,73.2,72.71,73.13,31400.0,64.5326,64.8872,64.4528,64.8251,31400.0
2011-09-06 12:00:00,73.14,73.46,72.94,73.38,28200.0,64.834,65.1177,64.6567,65.0467,28200.0
2011-09-06 12:30:00,73.33,73.47,73.09,73.47,50800.0,65.0024,65.1265,64.7897,65.1265,50800.0
2011-09-06 13:00:00,73.45,73.77,73.31,73.49,66600.0,65.1088,65.3925,64.9847,65.1442,66600.0
2011-09-06 13:30:00,73.45,73.91,73.35,73.72,60300.0,65.1088,65.5166,65.0201,65.3481,60300.0
2011-09-06 14:00:00,73.7,74.38,73.7,74.26,52800.0,65.3304,65.9332,65.3304,65.8268,52800.0
2011-09-06 14:30:00,74.22,74.29,73.73,73.82,48500.0,65.7913,65.8534,65.357,65.4368,48500.0
2011-09-06 15:00:00,73.83,73.83,73.33,73.6,88100.0,65.4456,65.4456,65.0024,65.2418,88100.0
2011-09-06 15:30:00,73.59,74.19,73.43,74.06,170400.0,65.2329,65.7648,65.0911,65.6495,170400.0
2011-09-07 09:30:00,75.33,75.78,74.77,75.55,69800.0,66.7753,67.1742,66.2789,66.9703,69800.0
2011-09-07 10:00:00,75.59,76.1,75.44,75.58,69100.0,67.0058,67.4578,66.8728,66.9969,69100.0
2011-09-07 10:30:00,75.59,76.01,75.51,75.75,40200.0,67.0058,67.3781,66.9349,67.1476,40200.0
2011-09-07 11:00:00,75.71,76.43,75.71,76.32,51200.0,67.1121,67.7504,67.1121,67.6529,51200.0
2011-09-07 11:30:00,76.4,76.59,76.25,76.37,48500.0,67.7238,67.8922,67.5908,67.6972,48500.0
2011-09-07 12:00:00,76.38,76.59,76.22,76.49,52300.0,67.7061,67.8922,67.5642,67.8036,52300.0
2011-09-07 12:30:00,76.49,76.94,76.49,76.73,42800.0,67.8036,68.2025,67.8036,68.0163,42800.0
2011-09-07 13:00:00,76.74,76.87,76.64,76.73,27700.0,68.0252,68.1404,67.9365,68.0163,27700.0
2011-09-07 13:30:00,76.73,76.74,76.27,76.34,126500.0,68.0163,68.0252,67.6085,67.6706,126500.0
2011-09-07 14:00:00,76.34,76.51,76.26,76.51,44900.0,67.6706,67.8213,67.5997,67.8213,44900.0
2011-09-07 14:30:00,76.55,76.71,76.47,76.55,44300.0,67.8567,67.9986,67.7858,67.8567,44300.0
2011-09-07 15:00:00,76.58,76.58,76.3,76.5,29700.0,67.8833,67.8833,67.6351,67.8124,29700.0
2011-09-07 15:30:00,76.5,76.51,76.1,76.45,171900.0,67.8124,67.8213,67.4578,67.7681,171900.0
2011-09-08 09:30:00,76.06,77.22,75.89,76.21,71500.0,67.4224,68.4507,67.2717,67.5554,71500.0
2011-09-08 10:00:00,76.19,76.76,75.7,76.46,40700.0,67.5376,68.0429,67.1033,67.777,40700.0
2011-09-08 10:30:00,76.46,77.23,76.46,77.18,37700.0,67.777,68.4595,67.777,68.4152,37700.0
2011-09-08 11:00:00,77.2,77.34,76.84,76.91,28600.0,68.4329,68.557,68.1138,68.1759,28600.0
2011-09-08 11:30:00,76.84,77.21,76.53,76.67,35000.0,68.1138,68.4418,67.839,67.9631,35000.0
2011-09-08 12:00:00,76.7,76.75,76.51,76.51,34400.0,67.9897,68.034,67.8213,67.8213,34400.0
2011-09-08 12:30:00,76.54,76.82,76.34,76.81,20000.0,67.8479,68.0961,67.6706,68.0872,20000.0
2011-09-08 13:00:00,76.8,76.84,76.48,76.57,36500.0,68.0784,68.1138,67.7947,67.8745,36500.0
2011-09-08 13:30:00,76.59,76.8,75.72,75.89,56200.0,67.8922,68.0784,67.121,67.2717,56200.0
2011-09-08 14:00:00,75.86,76.09,75.38,75.56,54600.0,67.2451,67.449,66.8196,66.9792,54600.0
2011-09-08 14:30:00,75.54,75.9,75.43,75.66,87900.0,66.9614,67.2806,66.8639,67.0678,87900.0
2011-09-08 15:00:00,75.64,75.69,75.16,75.69,91000.0,67.0501,67.0944,66.6246,67.0944,91000.0
2011-09-08 15:30:00,75.71,75.84,75.36,75.45,149800.0,67.1121,67.2274,66.8019,66.8817,149800.0
2011-09-09 09:30:00,74.6,74.75,73.66,73.86,75500.0,66.1282,66.2612,65.2949,65.4722,75500.0
2011-09-09 10:00:00,73.9,74.64,73.79,74.49,57900.0,65.5077,66.1637,65.4102,66.0307,57900.0
2011-09-09 10:30:00,74.47,74.49,73.74,73.77,104300.0,66.013,66.0307,65.3659,65.3925,104300.0
2011-09-09 11:00:00,73.81,74.36,73.21,73.28,117800.0,65.4279,65.9154,64.896,64.9581,117800.0
2011-09-09 11:30:00,73.32,73.75,72.75,72.98,48100.0,64.9936,65.3747,64.4883,64.6922,48100.0
2011-09-09 12:00:00,73.0,73.11,72.5,72.99,51000.0,64.7099,64.8074,64.2667,64.701,51000.0
2011-09-09 12:30:00,73.02,73.41,72.76,73.37,140000.0,64.7276,65.0733,64.4972,65.0379,140000.0
2011-09-09 13:00:00,73.36,73.72,73.17,73.34,30200.0,65.029,65.3481,64.8606,65.0113,30200.0
2011-09-09 13:30:00,73.38,73.38,73.0,73.03,122200.0,65.0467,65.0467,64.7099,64.7365,122200.0
2011-09-09 14:00:00,73.0,73.17,72.52,72.58,141000.0,64.7099,64.8606,64.2844,64.3376,141000.0
2011-09-09 14:30:00,72.58,72.84,72.29,72.33,96200.0,64.3376,64.5681,64.0805,64.116,96200.0
2011-09-09 15:00:00,72.3,72.41,71.97,71.99,156500.0,64.0894,64.1869,63.7969,63.8146,156500.0
2011-09-09 15:30:00,71.99,72.8,71.97,72.47,307600.0,63.8146,64.5326,63.7969,64.2401,307600.0
2011-09-12 09:30:00,71.66,73.3,71.21,73.11,76200.0,63.5221,64.9758,63.1232,64.8074,76200.0
2011-09-12 10:00:00,73.16,73.39,72.74,72.75,124700.0,64.8517,65.0556,64.4794,64.4883,124700.0
2011-09-12 10:30:00,72.75,72.89,72.33,72.45,150500.0,64.4883,64.6124,64.116,64.2224,150500.0
2011-09-12 11:00:00,72.44,73.3,72.33,73.23,75200.0,64.2135,64.9758,64.116,64.9138,75200.0
2011-09-12 11:30:00,73.23,73.59,73.14,73.32,56200.0,64.9138,65.2329,64.834,64.9936,56200.0
2011-09-12 12:00:00,73.32,73.72,73.27,73.7,71500.0,64.9936,65.3481,64.9492,65.3304,71500.0
2011-09-12 12:30:00,73.68,73.73,73.01,73.27,39700.0,65.3127,65.357,64.7188,64.9492,39700.0
2011-09-12 13:00:00,73.28,73.42,72.93,72.98,40200.0,64.9581,65.0822,64.6478,64.6922,40200.0
2011-09-12 13:30:00,72.95,72.97,72.42,72.75,47700.0,64.6656,64.6833,64.1958,64.4883,47700.0
2011-09-12 14:00:00,72.75,72.75,72.09,72.33,103800.0,64.4883,64.4883,63.9032,64.116,103800.0
2011-09-12 14:30:00,72.39,73.13,72.3,72.37,87500.0,64.1692,64.8251,64.0894,64.1514,87500.0
2011-09-12 15:00:00,72.42,72.84,72.13,72.68,160400.0,64.1958,64.5681,63.9387,64.4262,160400.0
2011-09-12 15:30:00,72.69,73.68,72.61,73.5,370900.0,64.4351,65.3127,64.3642,65.1531,370900.0
2011-09-13 09:30:00,74.02,74.54,72.9,74.4,165900.0,65.6141,66.075,64.6213,65.9509,165900.0
2011-09-13 10:00:00,74.39,75.04,74.3,74.74,95000.0,65.942,66.5182,65.8623,66.2523,95000.0
2011-09-13 10:30:00,74.75,74.95,74.3,74.54,104300.0,66.2612,66.4384,65.8623,66.075,104300.0
2011-09-13 11:00:00,74.5,74.69,73.96,74.16,43100.0,66.0396,66.208,65.5609,65.7382,43100.0
2011-09-13 11:30:00,74.21,74.79,74.1,74.62,41900.0,65.7825,66.2966,65.685,66.1459,41900.0
2011-09-13 12:00:00,74.54,74.96,74.28,74.91,60700.0,66.075,66.4473,65.8445,66.403,60700.0
2011-09-13 12:30:00,74.91,75.35,74.75,75.35,72600.0,66.403,66.793,66.2612,66.793,72600.0
2011-09-13 13:00:00,75.35,75.64,75.26,75.41,103600.0,66.793,67.0501,66.7132,66.8462,103600.0
2011-09-13 13:30:00,75.4,75.66,75.15,75.52,116700.0,66.8373,67.0678,66.6157,66.9437,116700.0
2011-09-13 14:00:00,75.52,76.21,75.44,76.19,173800.0,66.9437,67.5554,66.8728,67.5376,173800.0
2011-09-13 14:30:00,76.24,76.28,75.75,76.07,118300.0,67.582,67.6174,67.1476,67.4313,118300.0
2011-09-13 15:00:00,76.09,76.43,75.7,76.4,219500.0,67.449,67.7504,67.1033,67.7238,219500.0
2011-09-13 15:30:00,76.42,77.01,76.18,76.61,400700.0,67.7415,68.2645,67.5288,67.9099,400700.0
2011-09-14 09:30:00,76.51,77.15,75.55,75.66,245200.0,67.8213,68.3886,66.9703,67.0678,245200.0
2011-09-14 10:00:00,75.61,75.74,74.57,75.4,180000.0,67.0235,67.1387,66.1016,66.8373,180000.0
2011-09-14 10:30:00,75.39,76.01,75.14,76.0,87700.0,66.8285,67.3781,66.6069,67.3692,87700.0
2011-09-14 11:00:00,75.94,76.31,75.65,76.28,70900.0,67.316,67.644,67.059,67.6174,70900.0
2011-09-14 11:30:00,76.24,76.99,76.05,76.99,120300.0,67.582,68.2468,67.4135,68.2468,120300.0
2011-09-14 12:00:00,77.04,77.45,76.87,77.45,157600.0,68.2911,68.6545,68.1404,68.6545,157600.0
2011-09-14 12:30:00,77.45,77.74,77.28,77.48,142400.0,68.6545,68.9116,68.5038,68.6811,142400.0
2011-09-14 13:00:00,77.48,77.87,77.33,77.77,103800.0,68.6811,69.0268,68.5482,68.9382,103800.0
2011-09-14 13:30:00,77.74,78.4,77.69,77.96,164300.0,68.9116,69.4967,68.8673,69.1066,164300.0
2011-09-14 14:00:00,77.96,78.53,77.92,78.2,127600.0,69.1066,69.6119,69.0712,69.3194,127600.0
2011-09-14 14:30:00,78.19,78.28,78.0,78.24,125300.0,69.3105,69.3903,69.1421,69.3548,125300.0
2011-09-14 15:00:00,78.26,78.68,78.25,78.64,207500.0,69.3726,69.7449,69.3637,69.7094,207500.0
2011-09-14 15:30:00,78.64,78.86,77.72,77.84,413100.0,69.7094,69.9044,68.8939,69.0002,413100.0
2011-09-15 09:30:00,78.47,78.65,77.32,77.61,84000.0,69.5587,69.7183,68.5393,68.7964,84000.0
2011-09-15 10:00:00,77.68,78.47,77.15,77.27,112300.0,68.8584,69.5587,68.3886,68.495,112300.0
2011-09-15 10:30:00,77.29,77.35,76.42,76.63,103200.0,68.5127,68.5659,67.7415,67.9277,103200.0
2011-09-15 11:00:00,76.56,77.42,76.34,77.25,94900.0,67.8656,68.6279,67.6706,68.4773,94900.0
2011-09-15 11:30:00,77.27,77.57,77.14,77.5,128400.0,68.495,68.7609,68.3797,68.6989,128400.0
2011-09-15 12:00:00,77.5,77.86,77.44,77.54,133000.0,68.6989,69.018,68.6457,68.7343,133000.0
2011-09-15 12:30:00,77.55,77.83,77.5,77.73,110800.0,68.7432,68.9914,68.6989,68.9027,110800.0
2011-09-15 13:00:00,77.74,78.16,77.69,77.76,87600.0,68.9116,69.2839,68.8673,68.9293,87600.0
2011-09-15 13:30:00,77.74,77.93,77.5,77.73,136300.0,68.9116,69.08,68.6989,68.9027,136300.0
2011-09-15 14:00:00,77.71,77.99,77.64,77.86,110500.0,68.885,69.1332,68.823,69.018,110500.0
2011-09-15 14:30:00,77.83,78.08,77.75,77.97,105800.0,68.9914,69.213,68.9205,69.1155,105800.0
2011-09-15 15:00:00,77.97,78.22,77.86,77.94,175600.0,69.1155,69.3371,69.018,69.0889,175600.0
2011-09-15 15:30:00,77.89,78.3,77.87,78.26,341000.0,69.0446,69.408,69.0268,69.3726,341000.0
2011-09-16 09:30:00,78.75,79.13,78.31,78.47,362900.0,69.8069,70.1438,69.4169,69.5587,362900.0
2011-09-16 10:00:00,78.47,78.72,77.9,77.97,88300.0,69.5587,69.7803,69.0534,69.1155,88300.0
2011-09-16 10:30:00,77.9,78.29,77.38,77.71,80600.0,69.0534,69.3991,68.5925,68.885,80600.0
2011-09-16 11:00:00,77.71,78.18,77.71,78.02,91600.0,68.885,69.3016,68.885,69.1598,91600.0
2011-09-16 11:30:00,78.02,78.82,77.86,78.69,66000.0,69.1598,69.869,69.018,69.7537,66000.0
2011-09-16 12:00:00,78.68,78.75,78.45,78.51,76200.0,69.7449,69.8069,69.541,69.5942,76200.0
2011-09-16 12:30:00,78.52,78.85,78.49,78.67,69500.0,69.603,69.8956,69.5764,69.736,69500.0
2011-09-16 13:00:00,78.67,78.88,78.63,78.7,45700.0,69.736,69.9221,69.7005,69.7626,45700.0
2011-09-16 13:30:00,78.7,78.84,78.4,78.76,34400.0,69.7626,69.8867,69.4967,69.8158,34400.0
2011-09-16 14:00:00,78.73,79.0,78.65,78.81,99200.0,69.7892,70.0285,69.7183,69.8601,99200.0
2011-09-16 14:30:00,78.81,79.53,78.81,79.44,139700.0,69.8601,70.4983,69.8601,70.4185,139700.0
2011-09-16 15:00:00,79.43,79.47,79.04,79.04,163800.0,70.4097,70.4451,70.064,70.064,163800.0
2011-09-16 15:30:00,79.04,79.45,78.94,79.39,350700.0,70.064,70.4274,69.9753,70.3742,350700.0
2011-09-19 09:30:00,78.26,78.82,77.85,78.34,115700.0,69.3726,69.869,69.0091,69.4435,115700.0
2011-09-19 10:00:00,78.38,78.84,78.27,78.76,59200.0,69.4789,69.8867,69.3814,69.8158,59200.0
2011-09-19 10:30:00,78.75,78.9,78.36,78.43,56600.0,69.8069,69.9399,69.4612,69.5232,56600.0
2011-09-19 11:00:00,78.47,78.86,78.45,78.72,105100.0,69.5587,69.9044,69.541,69.7803,105100.0
2011-09-19 11:30:00,78.71,79.17,78.52,78.79,74500.0,69.7715,70.1792,69.603,69.8424,74500.0
2011-09-19 12:00:00,78.81,78.99,78.72,78.81,64100.0,69.8601,70.0197,69.7803,69.8601,64100.0
2011-09-19 12:30:00,78.79,78.81,78.27,78.45,93900.0,69.8424,69.8601,69.3814,69.541,93900.0
2011-09-19 13:00:00,78.46,78.7,78.3,78.63,43000.0,69.5498,69.7626,69.408,69.7005,43000.0
2011-09-19 13:30:00,78.61,78.92,78.46,78.81,125700.0,69.6828,69.9576,69.5498,69.8601,125700.0
2011-09-19 14:00:00,78.81,78.83,78.47,78.63,37200.0,69.8601,69.8778,69.5587,69.7005,37200.0
2011-09-19 14:30:00,78.68,78.97,78.54,78.57,101900.0,69.7449,70.0019,69.6208,69.6473,101900.0
2011-09-19 15:00:00,78.6,79.6,78.53,79.44,200000.0,69.6739,70.5604,69.6119,70.4185,200000.0
2011-09-19 15:30:00,79.44,79.6,79.14,79.25,312800.0,70.4185,70.5604,70.1526,70.2501,312800.0
2011-09-20 09:30:00,79.59,79.65,77.85,78.04,125400.0,70.5515,70.6047,69.0091,69.1775,125400.0
2011-09-20 10:00:00,78.02,79.11,77.98,78.75,237700.0,69.1598,70.126,69.1244,69.8069,237700.0
2011-09-20 10:30:00,78.83,79.79,78.78,79.78,161700.0,69.8778,70.7288,69.8335,70.7199,161700.0
2011-09-20 11:00:00,79.79,79.8,79.09,79.12,211300.0,70.7288,70.7377,70.1083,70.1349,211300.0
2011-09-20 11:30:00,79.12,79.17,78.82,78.91,135400.0,70.1349,70.1792,69.869,69.9487,135400.0
2011-09-20 12:00:00,78.89,78.92,78.31,78.31,169300.0,69.931,69.9576,69.4169,69.4169,169300.0
2011-09-20 12:30:00,78.29,78.31,77.42,77.97,196000.0,69.3991,69.4169,68.6279,69.1155,196000.0
2011-09-20 13:00:00,78.04,78.05,77.75,78.01,113300.0,69.1775,69.1864,68.9205,69.1509,113300.0
2011-09-20 13:30:00,78.01,78.14,77.79,77.8,173200.0,69.1509,69.2662,68.9559,68.9648,173200.0
2011-09-20 14:00:00,77.83,77.92,77.65,77.69,147500.0,68.9914,69.0712,68.8318,68.8673,147500.0
2011-09-20 14:30:00,77.69,77.73,77.22,77.41,142000.0,68.8673,68.9027,68.4507,68.6191,142000.0
2011-09-20 15:00:00,77.42,77.45,76.89,77.18,221600.0,68.6279,68.6545,68.1581,68.4152,221600.0
2011-09-20 15:30:00,77.15,77.66,76.74,76.88,341300.0,68.3886,68.8407,68.0252,68.1493,341300.0
2011-09-21 09:30:00,76.55,77.57,76.55,77.47,102400.0,67.8567,68.7609,67.8567,68.6723,102400.0
2011-09-21 10:00:00,77.5,77.71,76.85,76.87,211000.0,68.6989,68.885,68.1227,68.1404,211000.0
2011-09-21 10:30:00,76.93,77.0,76.18,76.45,49600.0,68.1936,68.2556,67.5288,67.7681,49600.0
2011-09-21 11:00:00,76.48,76.56,76.23,76.49,97000.0,67.7947,67.8656,67.5731,67.8036,97000.0
2011-09-21 11:30:00,76.49,77.03,76.49,76.73,111000.0,67.8036,68.2822,67.8036,68.0163,111000.0
2011-09-21 12:00:00,76.67,76.74,76.38,76.39,98600.0,67.9631,68.0252,67.7061,67.7149,98600.0
2011-09-21 12:30:00,76.42,76.95,76.33,76.55,53200.0,67.7415,68.2113,67.6617,67.8567,53200.0
2011-09-21 13:00:00,76.57,76.95,76.49,76.81,58700.0,67.8745,68.2113,67.8036,68.0872,58700.0
2011-09-21 13:30:00,76.82,76.82,76.52,76.59,49400.0,68.0961,68.0961,67.8302,67.8922,49400.0
2011-09-21 14:00:00,76.57,77.04,76.0,76.63,122100.0,67.8745,68.2911,67.3692,67.9277,122100.0
2011-09-21 14:30:00,76.5,76.69,75.62,75.94,94400.0,67.8124,67.9808,67.0324,67.316,94400.0
2011-09-21 15:00:00,75.84,76.77,75.81,76.28,110200.0,67.2274,68.0518,67.2008,67.6174,110200.0
2011-09-21 15:30:00,76.29,76.43,74.95,74.95,237400.0,67.6263,67.7504,66.4384,66.4384,237400.0
2011-09-22 09:30:00,72.57,74.05,72.57,73.55,127600.0,64.3287,65.6407,64.3287,65.1974,127600.0
2011-09-22 10:00:00,73.59,75.03,73.54,74.99,178000.0,65.2329,66.5094,65.1886,66.4739,178000.0
2011-09-22 10:30:00,74.96,75.23,74.08,74.15,153900.0,66.4473,66.6866,65.6672,65.7293,153900.0
2011-09-22 11:00:00,74.14,75.46,74.05,75.35,152800.0,65.7204,66.8905,65.6407,66.793,152800.0
2011-09-22 11:30:00,75.35,75.36,74.22,74.38,123600.0,66.793,66.8019,65.7913,65.9332,123600.0
2011-09-22 12:00:00,74.41,74.8,74.41,74.71,105600.0,65.9598,66.3055,65.9598,66.2257,105600.0
2011-09-22 12:30:00,74.71,75.56,74.71,75.56,76100.0,66.2257,66.9792,66.2257,66.9792,76100.0
2011-09-22 13:00:00,75.56,76.01,75.23,75.85,291300.0,66.9792,67.3781,66.6866,67.2362,291300.0
2011-09-22 13:30:00,75.81,76.34,75.12,75.12,399900.0,67.2008,67.6706,66.5891,66.5891,399900.0
2011-09-22 14:00:00,75.15,76.34,74.93,75.78,236800.0,66.6157,67.6706,66.4207,67.1742,236800.0
2011-09-22 14:30:00,75.76,75.83,75.23,75.29,145000.0,67.1565,67.2185,66.6866,66.7398,145000.0
2011-09-22 15:00:00,75.22,75.36,74.73,75.24,339200.0,66.6778,66.8019,66.2434,66.6955,339200.0
2011-09-22 15:30:00,75.17,76.69,75.04,76.3,692000.0,66.6335,67.9808,66.5182,67.6351,692000.0
2011-09-23 09:30:00,75.26,76.23,75.18,75.54,287700.0,66.7132,67.5731,66.6423,66.9614,287700.0
2011-09-23 10:00:00,75.54,75.98,75.3,75.77,191200.0,66.9614,67.3515,66.7487,67.1653,191200.0
2011-09-23 10:30:00,75.74,75.91,75.48,75.59,194900.0,67.1387,67.2894,66.9083,67.0058,194900.0
2011-09-23 11:00:00,75.61,76.17,75.41,76.13,128200.0,67.0235,67.5199,66.8462,67.4844,128200.0
2011-09-23 11:30:00,76.2,76.37,75.89,76.32,116500.0,67.5465,67.6972,67.2717,67.6529,116500.0
2011-09-23 12:00:00,76.4,76.65,76.08,76.26,89600.0,67.7238,67.9454,67.4401,67.5997,89600.0
2011-09-23 12:30:00,76.32,76.78,76.23,76.54,102600.0,67.6529,68.0606,67.5731,67.8479,102600.0
2011-09-23 13:00:00,76.58,76.85,76.33,76.64,111800.0,67.8833,68.1227,67.6617,67.9365,111800.0
2011-09-23 13:30:00,76.63,77.6,76.52,77.57,152100.0,67.9277,68.7875,67.8302,68.7609,152100.0
2011-09-23 14:00:00,77.54,77.8,76.6,76.71,153300.0,68.7343,68.9648,67.9011,67.9986,153300.0
2011-09-23 14:30:00,76.72,77.16,76.53,76.59,213800.0,68.0074,68.3975,67.839,67.8922,213800.0
2011-09-23 15:00:00,76.64,77.42,76.63,77.37,159800.0,67.9365,68.6279,67.9277,68.5836,159800.0
2011-09-23 15:30:00,77.37,77.42,76.76,77.09,240900.0,68.5836,68.6279,68.0429,68.3354,240900.0
2011-09-26 09:30:00,77.81,77.91,77.1,77.31,212200.0,68.9737,69.0623,68.3443,68.5304,212200.0
2011-09-26 10:00:00,77.33,77.63,76.65,77.55,137100.0,68.5482,68.8141,67.9454,68.7432,137100.0
2011-09-26 10:30:00,77.55,78.93,77.23,78.58,206400.0,68.7432,69.9665,68.4595,69.6562,206400.0
2011-09-26 11:00:00,78.53,78.9,78.2,78.2,118300.0,69.6119,69.9399,69.3194,69.3194,118300.0
2011-09-26 11:30:00,78.23,78.56,77.93,78.31,110800.0,69.346,69.6385,69.08,69.4169,110800.0
2011-09-26 12:00:00,78.3,78.5,78.19,78.36,142900.0,69.408,69.5853,69.3105,69.4612,142900.0
2011-09-26 12:30:00,78.3,78.38,77.74,77.8,73700.0,69.408,69.4789,68.9116,68.9648,73700.0
2011-09-26 13:00:00,77.8,77.96,77.69,77.87,81900.0,68.9648,69.1066,68.8673,69.0268,81900.0
2011-09-26 13:30:00,77.81,78.1,77.48,77.94,162500.0,68.9737,69.2307,68.6811,69.0889,162500.0
2011-09-26 14:00:00,77.97,78.28,77.77,77.96,161900.0,69.1155,69.3903,68.9382,69.1066,161900.0
2011-09-26 14:30:00,77.95,78.55,77.85,78.48,80200.0,69.0978,69.6296,69.0091,69.5676,80200.0
2011-09-26 15:00:00,78.47,79.0,78.47,78.78,203500.0,69.5587,70.0285,69.5587,69.8335,203500.0
2011-09-26 15:30:00,78.77,78.82,78.52,78.64,442300.0,69.8246,69.869,69.603,69.7094,442300.0
2011-09-27 09:30:00,79.81,79.81,78.52,79.31,138800.0,70.7465,70.7465,69.603,70.3033,138800.0
2011-09-27 10:00:00,79.31,79.83,79.16,79.31,68000.0,70.3033,70.7643,70.1703,70.3033,68000.0
2011-09-27 10:30:00,79.3,79.58,79.0,79.4,70700.0,70.2944,70.5427,70.0285,70.3831,70700.0
2011-09-27 11:00:00,79.34,79.58,79.21,79.3,117500.0,70.3299,70.5427,70.2147,70.2944,117500.0
2011-09-27 11:30:00,79.34,79.95,79.3,79.88,69200.0,70.3299,70.8706,70.2944,70.8086,69200.0
2011-09-27 12:00:00,79.86,80.43,79.8,80.22,175600.0,70.7909,71.2961,70.7377,71.11,175600.0
2011-09-27 12:30:00,80.18,80.41,80.05,80.34,134700.0,71.0745,71.2784,70.9593,71.2163,134700.0
2011-09-27 13:00:00,80.32,80.36,80.13,80.19,89300.0,71.1986,71.2341,71.0302,71.0834,89300.0
2011-09-27 13:30:00,80.18,80.51,80.05,80.49,85600.0,71.0745,71.367,70.9593,71.3493,85600.0
2011-09-27 14:00:00,80.5,80.61,80.3,80.47,159800.0,71.3582,71.4557,71.1809,71.3316,159800.0
2011-09-27 14:30:00,80.48,80.64,80.46,80.5,59800.0,71.3404,71.4823,71.3227,71.3582,59800.0
2011-09-27 15:00:00,80.48,80.53,79.71,79.76,127400.0,71.3404,71.3848,70.6579,70.7022,127400.0
2011-09-27 15:30:00,79.74,79.93,78.93,79.46,187400.0,70.6845,70.8529,69.9665,70.4363,187400.0
2011-09-28 09:30:00,79.51,79.51,78.21,78.77,84100.0,70.7114,70.7114,69.5553,70.0533,84100.0
2011-09-28 10:00:00,78.7,78.7,77.53,77.83,106600.0,69.9911,69.9911,68.9505,69.2173,106600.0
2011-09-28 10:30:00,77.84,77.97,77.54,77.76,55400.0,69.2262,69.3419,68.9594,69.1551,55400.0
2011-09-28 11:00:00,77.76,77.89,77.25,77.4,78000.0,69.1551,69.2707,68.7015,68.8349,78000.0
2011-09-28 11:30:00,77.38,77.94,77.2,77.66,96100.0,68.8171,69.3152,68.6571,69.0662,96100.0
2011-09-28 12:00:00,77.65,77.75,77.13,77.67,114000.0,69.0573,69.1462,68.5948,69.0751,114000.0
2011-09-28 12:30:00,77.67,77.84,77.51,77.8,101800.0,69.0751,69.2262,68.9328,69.1907,101800.0
2011-09-28 13:00:00,77.8,77.86,77.4,77.43,76900.0,69.1907,69.244,68.8349,68.8616,76900.0
2011-09-28 13:30:00,77.4,77.4,76.98,77.02,125900.0,68.8349,68.8349,68.4614,68.497,125900.0
2011-09-28 14:00:00,77.02,77.26,76.89,77.1,108700.0,68.497,68.7104,68.3814,68.5681,108700.0
2011-09-28 14:30:00,77.1,77.24,76.8,76.98,119800.0,68.5681,68.6926,68.3013,68.4614,119800.0
2011-09-28 15:00:00,76.95,77.28,76.75,76.79,149600.0,68.4347,68.7282,68.2569,68.2924,149600.0
2011-09-28 15:30:00,76.76,76.81,76.14,76.29,340700.0,68.2658,68.3102,67.7144,67.8478,340700.0
2011-09-29 09:30:00,77.5,77.72,76.14,76.48,113000.0,68.9239,69.1195,67.7144,68.0167,113000.0
2011-09-29 10:00:00,76.55,76.7,75.88,76.02,86500.0,68.079,68.2124,67.4831,67.6076,86500.0
2011-09-29 10:30:00,75.97,76.27,75.83,76.11,74800.0,67.5632,67.83,67.4387,67.6877,74800.0
2011-09-29 11:00:00,76.11,76.24,75.5,75.96,107800.0,67.6877,67.8033,67.1452,67.5543,107800.0
2011-09-29 11:30:00,75.96,76.0,75.37,75.46,107000.0,67.5543,67.5899,67.0296,67.1096,107000.0
2011-09-29 12:00:00,75.46,75.74,75.39,75.41,50600.0,67.1096,67.3586,67.0474,67.0651,50600.0
2011-09-29 12:30:00,75.41,75.46,74.83,75.06,88700.0,67.0651,67.1096,66.5493,66.7539,88700.0
2011-09-29 13:00:00,75.05,75.49,74.85,74.85,59600.0,66.745,67.1363,66.5671,66.5671,59600.0
2011-09-29 13:30:00,74.87,74.94,74.02,74.61,130800.0,66.5849,66.6472,65.829,66.3537,130800.0
2011-09-29 14:00:00,74.58,74.66,73.69,74.11,136300.0,66.327,66.3981,65.5355,65.909,136300.0
2011-09-29 14:30:00,74.11,74.45,73.92,74.36,84200.0,65.909,66.2114,65.74,66.1313,84200.0
2011-09-29 15:00:00,74.34,74.43,73.62,74.08,162900.0,66.1136,66.1936,65.4732,65.8823,162900.0
2011-09-29 15:30:00,74.08,75.07,74.0,75.04,329100.0,65.8823,66.7628,65.8112,66.7361,329100.0
2011-09-30 09:30:00,74.2,74.48,72.9,73.27,207300.0,65.989,66.2381,64.8329,65.162,207300.0
2011-09-30 10:00:00,73.2,74.17,73.15,73.79,167200.0,65.0997,65.9624,65.0552,65.6244,167200.0
2011-09-30 10:30:00,73.83,73.98,72.85,72.85,154800.0,65.66,65.7934,64.7884,64.7884,154800.0
2011-09-30 11:00:00,72.9,74.19,72.82,74.19,75900.0,64.8329,65.9802,64.7618,65.9802,75900.0
2011-09-30 11:30:00,74.21,74.6,74.17,74.4,63300.0,65.9979,66.3448,65.9624,66.1669,63300.0
2011-09-30 12:00:00,74.43,74.53,73.99,74.47,85800.0,66.1936,66.2825,65.8023,66.2292,85800.0
2011-09-30 12:30:00,74.46,74.86,74.39,74.43,103400.0,66.2203,66.576,66.158,66.1936,103400.0
2011-09-30 13:00:00,74.36,74.68,74.17,74.66,88300.0,66.1313,66.4159,65.9624,66.3981,88300.0
2011-09-30 13:30:00,74.64,74.89,74.43,74.43,91200.0,66.3804,66.6027,66.1936,66.1936,91200.0
2011-09-30 14:00:00,74.43,74.51,73.74,73.84,94200.0,66.1936,66.2647,65.5799,65.6689,94200.0
2011-09-30 14:30:00,73.83,74.12,73.68,73.98,74400.0,65.66,65.9179,65.5266,65.7934,74400.0
2011-09-30 15:00:00,74.0,74.3,73.63,73.65,130700.0,65.8112,66.078,65.4821,65.4999,130700.0
2011-09-30 15:30:00,73.62,73.7,72.69,72.7,520400.0,65.4732,65.5444,64.6461,64.655,520400.0
2011-10-03 09:30:00,72.72,72.72,71.35,71.42,280200.0,64.6728,64.6728,63.4544,63.5167,280200.0
2011-10-03 10:00:00,71.36,71.98,70.8,71.15,352300.0,63.4633,64.0147,62.9653,63.2766,352300.0
2011-10-03 10:30:00,71.15,71.15,70.02,70.02,225100.0,63.2766,63.2766,62.2716,62.2716,225100.0
2011-10-03 11:00:00,70.02,70.78,69.88,70.18,219500.0,62.2716,62.9475,62.1471,62.4139,219500.0
2011-10-03 11:30:00,70.13,70.41,69.98,70.04,178400.0,62.3694,62.6184,62.236,62.2894,178400.0
2011-10-03 12:00:00,70.07,70.15,69.42,69.53,159900.0,62.3161,62.3872,61.738,61.8358,159900.0
2011-10-03 12:30:00,69.53,69.58,68.99,69.0,194200.0,61.8358,61.8803,61.3556,61.3645,194200.0
2011-10-03 13:00:00,68.99,68.99,68.08,68.12,172400.0,61.3556,61.3556,60.5463,60.5819,172400.0
2011-10-03 13:30:00,68.13,68.6,67.4,68.34,190800.0,60.5907,61.0087,59.9415,60.7775,190800.0
2011-10-03 14:00:00,68.3,69.21,68.24,68.56,201000.0,60.7419,61.5512,60.6886,60.9732,201000.0
2011-10-03 14:30:00,68.62,68.91,68.34,68.9,162600.0,61.0265,61.2844,60.7775,61.2755,162600.0
2011-10-03 15:00:00,68.9,69.64,68.82,69.43,269600.0,61.2755,61.9337,61.2044,61.7469,269600.0
2011-10-03 15:30:00,69.38,69.99,69.15,69.16,483600.0,61.7024,62.2449,61.4979,61.5068,483600.0
2011-10-04 09:30:00,68.2,68.2,66.56,67.33,209800.0,60.653,60.653,59.1945,59.8793,209800.0
2011-10-04 10:00:00,67.22,67.69,66.55,66.67,215800.0,59.7814,60.1994,59.1856,59.2923,215800.0
2011-10-04 10:30:00,66.72,67.74,66.55,67.06,190900.0,59.3368,60.2439,59.1856,59.6392,190900.0
2011-10-04 11:00:00,67.08,67.53,66.46,66.56,153600.0,59.6569,60.0571,59.1056,59.1945,153600.0
2011-10-04 11:30:00,66.56,66.99,65.97,66.68,146600.0,59.1945,59.5769,58.6698,59.3012,146600.0
2011-10-04 12:00:00,66.75,67.38,66.58,66.58,360600.0,59.3635,59.9237,59.2123,59.2123,360600.0
2011-10-04 12:30:00,66.57,66.73,65.85,65.95,186200.0,59.2034,59.3457,58.5631,58.652,186200.0
2011-10-04 13:00:00,65.94,66.22,65.2,65.31,304600.0,58.6431,58.8921,57.985,58.0828,304600.0
2011-10-04 13:30:00,65.32,65.98,65.26,65.72,367500.0,58.0917,58.6787,58.0383,58.4474,367500.0
2011-10-04 14:00:00,65.73,66.05,65.61,65.92,142500.0,58.4563,58.7409,58.3496,58.6253,142500.0
2011-10-04 14:30:00,65.93,66.32,65.92,65.97,305400.0,58.6342,58.981,58.6253,58.6698,305400.0
2011-10-04 15:00:00,65.97,66.49,65.54,66.33,254500.0,58.6698,59.1322,58.2874,58.9899,254500.0
2011-10-04 15:30:00,66.33,68.59,66.32,68.41,597500.0,58.9899,60.9998,58.981,60.8398,597500.0
2011-10-05 09:30:00,68.43,69.19,68.05,69.16,207300.0,60.8576,61.5335,60.5196,61.5068,207300.0
2011-10-05 10:00:00,69.11,70.22,69.0,69.66,319600.0,61.4623,62.4495,61.3645,61.9514,319600.0
2011-10-05 10:30:00,69.65,70.39,69.62,70.19,225000.0,61.9425,62.6007,61.9159,62.4228,225000.0
2011-10-05 11:00:00,70.16,70.35,69.83,69.91,145700.0,62.3961,62.5651,62.1026,62.1738,145700.0
2011-10-05 11:30:00,69.9,70.45,69.9,70.25,157100.0,62.1649,62.654,62.1649,62.4762,157100.0
2011-10-05 12:00:00,70.31,70.43,69.57,69.66,107800.0,62.5295,62.6362,61.8714,61.9514,107800.0
2011-10-05 12:30:00,69.67,69.72,69.36,69.52,84300.0,61.9603,62.0048,61.6846,61.8269,84300.0
2011-10-05 13:00:00,69.55,69.68,69.38,69.59,96100.0,61.8536,61.9692,61.7024,61.8892,96100.0
2011-10-05 13:30:00,69.61,69.8,69.5,69.79,116900.0,61.907,62.0759,61.8091,62.0671,116900.0
2011-10-05 14:00:00,69.79,69.86,69.41,69.69,96100.0,62.0671,62.1293,61.7291,61.9781,96100.0
2011-10-05 14:30:00,69.72,69.78,69.33,69.53,94100.0,62.0048,62.0582,61.658,61.8358,94100.0
2011-10-05 15:00:00,69.56,69.56,68.95,69.12,209500.0,61.8625,61.8625,61.32,61.4712,209500.0
2011-10-05 15:30:00,69.13,69.9,69.13,69.56,267100.0,61.4801,62.1649,61.4801,61.8625,267100.0
2011-10-06 09:30:00,69.74,70.8,69.21,69.93,142300.0,62.0226,62.9653,61.5512,62.1916,142300.0
2011-10-06 10:00:00,69.93,70.6,69.52,70.31,217700.0,62.1916,62.7874,61.8269,62.5295,217700.0
2011-10-06 10:30:00,70.29,70.7,69.55,69.59,137400.0,62.5117,62.8764,61.8536,61.8892,137400.0
2011-10-06 11:00:00,69.6,70.3,69.5,70.18,144700.0,61.8981,62.5206,61.8091,62.4139,144700.0
2011-10-06 11:30:00,70.18,70.89,70.16,70.34,82000.0,62.4139,63.0453,62.3961,62.5562,82000.0
2011-10-06 12:00:00,70.33,70.76,70.22,70.43,74000.0,62.5473,62.9297,62.4495,62.6362,74000.0
2011-10-06 12:30:00,70.37,70.49,70.23,70.23,70000.0,62.5829,62.6896,62.4584,62.4584,70000.0
2011-10-06 13:00:00,70.23,70.55,69.98,69.98,54000.0,62.4584,62.743,62.236,62.236,54000.0
2011-10-06 13:30:00,70.01,70.35,69.91,70.17,57800.0,62.2627,62.5651,62.1738,62.405,57800.0
2011-10-06 14:00:00,70.19,70.4,70.05,70.24,86300.0,62.4228,62.6096,62.2983,62.4673,86300.0
2011-10-06 14:30:00,70.24,70.34,69.84,70.0,91400.0,62.4673,62.5562,62.1115,62.2538,91400.0
2011-10-06 15:00:00,69.96,70.12,69.79,69.79,186800.0,62.2182,62.3605,62.0671,62.0671,186800.0
2011-10-06 15:30:00,69.78,70.43,69.78,70.39,224800.0,62.0582,62.6362,62.0582,62.6007,224800.0
2011-10-07 09:30:00,71.03,71.37,70.0,70.06,119500.0,63.1698,63.4722,62.2538,62.3072,119500.0
2011-10-07 10:00:00,70.07,70.53,69.95,69.95,84800.0,62.3161,62.7252,62.2093,62.2093,84800.0
2011-10-07 10:30:00,69.94,70.19,69.84,70.03,45900.0,62.2005,62.4228,62.1115,62.2805,45900.0
2011-10-07 11:00:00,69.96,70.11,69.53,69.58,153100.0,62.2182,62.3516,61.8358,61.8803,153100.0
2011-10-07 11:30:00,69.6,69.99,69.4,69.96,138400.0,61.8981,62.2449,61.7202,62.2182,138400.0
2011-10-07 12:00:00,69.97,70.07,69.36,69.56,116200.0,62.2271,62.3161,61.6846,61.8625,116200.0
2011-10-07 12:30:00,69.5,69.76,69.36,69.54,124400.0,61.8091,62.0404,61.6846,61.8447,124400.0
2011-10-07 13:00:00,69.53,69.91,69.45,69.85,118400.0,61.8358,62.1738,61.7647,62.1204,118400.0
2011-10-07 13:30:00,69.86,69.86,69.22,69.68,63800.0,62.1293,62.1293,61.5601,61.9692,63800.0
2011-10-07 14:00:00,69.68,70.07,69.48,69.77,85600.0,61.9692,62.3161,61.7914,62.0493,85600.0
2011-10-07 14:30:00,69.77,70.39,69.73,70.23,96000.0,62.0493,62.6007,62.0137,62.4584,96000.0
2011-10-07 15:00:00,70.23,70.93,70.01,70.93,150700.0,62.4584,63.0809,62.2627,63.0809,150700.0
2011-10-07 15:30:00,70.94,71.03,69.92,70.06,269700.0,63.0898,63.1698,62.1827,62.3072,269700.0
2011-10-10 09:30:00,71.38,72.12,71.23,72.01,86800.0,63.4811,64.1392,63.3477,64.0414,86800.0
2011-10-10 10:00:00,71.97,72.23,71.68,72.14,65500.0,64.0058,64.237,63.7479,64.157,65500.0
2011-10-10 10:30:00,72.15,72.3,71.56,71.62,81100.0,64.1659,64.2993,63.6412,63.6945,81100.0
2011-10-10 11:00:00,71.59,71.95,71.59,71.68,77800.0,63.6679,63.988,63.6679,63.7479,77800.0
2011-10-10 11:30:00,71.68,71.77,71.29,71.57,88000.0,63.7479,63.8279,63.4011,63.6501,88000.0
2011-10-10 12:00:00,71.58,71.72,71.12,71.14,68800.0,63.659,63.7835,63.2499,63.2677,68800.0
2011-10-10 12:30:00,71.13,71.57,71.12,71.57,63800.0,63.2588,63.6501,63.2499,63.6501,63800.0
2011-10-10 13:00:00,71.57,72.06,71.56,71.93,51400.0,63.6501,64.0859,63.6412,63.9702,51400.0
2011-10-10 13:30:00,71.9,71.93,71.6,71.6,56600.0,63.9436,63.9702,63.6768,63.6768,56600.0
2011-10-10 14:00:00,71.62,71.74,71.5,71.74,53800.0,63.6945,63.8013,63.5878,63.8013,53800.0
2011-10-10 14:30:00,71.71,71.73,71.55,71.66,57300.0,63.7746,63.7924,63.6323,63.7301,57300.0
2011-10-10 15:00:00,71.65,71.67,71.41,71.6,75600.0,63.7212,63.739,63.5078,63.6768,75600.0
2011-10-10 15:30:00,71.58,72.37,71.43,72.35,207100.0,63.659,64.3616,63.5256,64.3438,207100.0
2011-10-11 09:30:00,71.49,72.5,71.38,72.18,107100.0,63.5789,64.4772,63.4811,64.1926,107100.0
2011-10-11 10:00:00,72.24,72.24,71.63,71.72,84000.0,64.2459,64.2459,63.7034,63.7835,84000.0
2011-10-11 10:30:00,71.69,71.82,71.47,71.57,56700.0,63.7568,63.8724,63.5611,63.6501,56700.0
2011-10-11 11:00:00,71.6,71.72,71.41,71.41,95400.0,63.6768,63.7835,63.5078,63.5078,95400.0
2011-10-11 11:30:00,71.43,71.55,71.27,71.5,55500.0,63.5256,63.6323,63.3833,63.5878,55500.0
2011-10-11 12:00:00,71.51,71.52,71.3,71.48,87700.0,63.5967,63.6056,63.41,63.57,87700.0
2011-10-11 12:30:00,71.48,71.56,71.25,71.53,52800.0,63.57,63.6412,63.3655,63.6145,52800.0
2011-10-11 13:00:00,71.56,71.64,71.21,71.45,87100.0,63.6412,63.7123,63.3299,63.5434,87100.0
2011-10-11 13:30:00,71.5,71.57,71.34,71.44,102900.0,63.5878,63.6501,63.4455,63.5345,102900.0
2011-10-11 14:00:00,71.42,71.66,71.33,71.52,100600.0,63.5167,63.7301,63.4366,63.6056,100600.0
2011-10-11 14:30:00,71.53,72.0,71.47,71.98,78900.0,63.6145,64.0325,63.5611,64.0147,78900.0
2011-10-11 15:00:00,71.94,72.19,71.82,71.83,100600.0,63.9791,64.2015,63.8724,63.8813,100600.0
2011-10-11 15:30:00,71.83,72.09,71.65,71.82,228900.0,63.8813,64.1125,63.7212,63.8724,228900.0
2011-10-12 09:30:00,73.22,75.54,73.22,74.92,476200.0,65.1175,67.1808,65.1175,66.6294,476200.0
2011-10-12 10:00:00,74.95,75.75,74.72,75.23,189800.0,66.656,67.3675,66.4515,66.9051,189800.0
2011-10-12 10:30:00,75.24,75.26,74.65,74.71,154400.0,66.914,66.9317,66.3892,66.4426,154400.0
2011-10-12 11:00:00,74.71,74.74,73.85,74.19,206000.0,66.4426,66.4693,65.6778,65.9802,206000.0
2011-10-12 11:30:00,74.17,74.55,73.93,74.33,88500.0,65.9624,66.3003,65.7489,66.1047,88500.0
2011-10-12 12:00:00,74.3,75.06,74.3,75.0,106600.0,66.078,66.7539,66.078,66.7005,106600.0
2011-10-12 12:30:00,75.0,75.22,74.88,74.96,97300.0,66.7005,66.8962,66.5938,66.6649,97300.0
2011-10-12 13:00:00,74.97,75.03,74.79,74.89,92400.0,66.6738,66.7272,66.5138,66.6027,92400.0
2011-10-12 13:30:00,74.91,75.04,74.7,74.88,107300.0,66.6205,66.7361,66.4337,66.5938,107300.0
2011-10-12 14:00:00,74.89,75.57,74.74,75.51,107700.0,66.6027,67.2074,66.4693,67.1541,107700.0
2011-10-12 14:30:00,75.53,75.82,75.07,75.16,147500.0,67.1719,67.4298,66.7628,66.8428,147500.0
2011-10-12 15:00:00,75.17,75.17,74.85,75.02,196900.0,66.8517,66.8517,66.5671,66.7183,196900.0
2011-10-12 15:30:00,75.02,75.15,74.65,74.73,397100.0,66.7183,66.8339,66.3892,66.4604,397100.0
2011-10-13 09:30:00,74.62,75.59,74.01,74.59,220700.0,66.3626,67.2252,65.8201,66.3359,220700.0
2011-10-13 10:00:00,74.52,75.02,74.21,74.72,119200.0,66.2736,66.7183,65.9979,66.4515,119200.0
2011-10-13 10:30:00,74.69,74.7,73.9,73.97,99400.0,66.4248,66.4337,65.7222,65.7845,99400.0
2011-10-13 11:00:00,73.97,74.15,73.38,73.42,81900.0,65.7845,65.9446,65.2598,65.2954,81900.0
2011-10-13 11:30:00,73.43,74.21,73.3,73.86,81100.0,65.3043,65.9979,65.1886,65.6867,81100.0
2011-10-13 12:00:00,73.86,73.96,73.65,73.65,87200.0,65.6867,65.7756,65.4999,65.4999,87200.0
2011-10-13 12:30:00,73.65,73.98,73.63,73.97,56700.0,65.4999,65.7934,65.4821,65.7845,56700.0
2011-10-13 13:00:00,73.96,74.36,73.89,74.32,70200.0,65.7756,66.1313,65.7133,66.0958,70200.0
2011-10-13 13:30:00,74.29,74.31,74.0,74.05,59600.0,66.0691,66.0869,65.8112,65.8556,59600.0
2011-10-13 14:00:00,74.05,74.07,73.73,73.79,72900.0,65.8556,65.8734,65.5711,65.6244,72900.0
2011-10-13 14:30:00,73.82,74.21,73.7,74.13,82100.0,65.6511,65.9979,65.5444,65.9268,82100.0
2011-10-13 15:00:00,74.13,74.33,73.87,73.88,137500.0,65.9268,66.1047,65.6956,65.7045,137500.0
2011-10-13 15:30:00,73.88,74.13,73.72,74.06,223200.0,65.7045,65.9268,65.5622,65.8645,223200.0
2011-10-14 09:30:00,74.95,75.19,74.64,74.7,100700.0,66.656,66.8695,66.3804,66.4337,100700.0
2011-10-14 10:00:00,74.69,74.69,74.0,74.02,73700.0,66.4248,66.4248,65.8112,65.829,73700.0
2011-10-14 10:30:00,74.02,74.42,73.99,74.39,54900.0,65.829,66.1847,65.8023,66.158,54900.0
2011-10-14 11:00:00,74.4,74.42,74.16,74.27,65600.0,66.1669,66.1847,65.9535,66.0513,65600.0
2011-10-14 11:30:00,74.3,74.61,74.3,74.47,61200.0,66.078,66.3537,66.078,66.2292,61200.0
2011-10-14 12:00:00,74.48,74.5,74.29,74.47,30400.0,66.2381,66.2558,66.0691,66.2292,30400.0
2011-10-14 12:30:00,74.47,74.63,74.46,74.59,36400.0,66.2292,66.3715,66.2203,66.3359,36400.0
2011-10-14 13:00:00,74.59,74.81,74.59,74.77,41300.0,66.3359,66.5315,66.3359,66.496,41300.0
2011-10-14 13:30:00,74.75,74.92,74.69,74.89,27800.0,66.4782,66.6294,66.4248,66.6027,27800.0
2011-10-14 14:00:00,74.89,75.0,74.75,74.97,34600.0,66.6027,66.7005,66.4782,66.6738,34600.0
2011-10-14 14:30:00,74.96,75.12,74.84,75.11,60700.0,66.6649,66.8072,66.5582,66.7983,60700.0
2011-10-14 15:00:00,75.1,75.13,74.87,74.93,110800.0,66.7895,66.8161,66.5849,66.6383,110800.0
2011-10-14 15:30:00,74.93,75.16,74.72,75.14,218300.0,66.6383,66.8428,66.4515,66.825,218300.0
2011-10-17 09:30:00,75.07,75.38,74.68,75.14,53500.0,66.7628,67.0385,66.4159,66.825,53500.0
2011-10-17 10:00:00,75.14,75.28,74.6,74.71,50900.0,66.825,66.9495,66.3448,66.4426,50900.0
2011-10-17 10:30:00,74.69,75.4,74.6,75.4,68300.0,66.4248,67.0563,66.3448,67.0563,68300.0
2011-10-17 11:00:00,75.35,75.86,75.27,75.59,70200.0,67.0118,67.4653,66.9406,67.2252,70200.0
2011-10-17 11:30:00,75.63,75.66,75.18,75.25,42900.0,67.2608,67.2875,66.8606,66.9229,42900.0
2011-10-17 12:00:00,75.23,75.39,75.1,75.3,33900.0,66.9051,67.0474,66.7895,66.9673,33900.0
2011-10-17 12:30:00,75.26,75.32,75.0,75.0,54300.0,66.9317,66.9851,66.7005,66.7005,54300.0
2011-10-17 13:00:00,75.0,75.06,74.86,74.99,27200.0,66.7005,66.7539,66.576,66.6916,27200.0
2011-10-17 13:30:00,74.97,75.06,74.7,75.05,52500.0,66.6738,66.7539,66.4337,66.745,52500.0
2011-10-17 14:00:00,74.98,75.1,74.58,74.65,36300.0,66.6827,66.7895,66.327,66.3892,36300.0
2011-10-17 14:30:00,74.67,74.76,74.29,74.73,57000.0,66.407,66.4871,66.0691,66.4604,57000.0
2011-10-17 15:00:00,74.76,74.89,74.65,74.78,36500.0,66.4871,66.6027,66.3892,66.5049,36500.0
2011-10-17 15:30:00,74.76,74.84,74.09,74.21,131100.0,66.4871,66.5582,65.8912,65.9979,131100.0
2011-10-18 09:30:00,72.33,73.56,71.6,73.06,301400.0,64.326,65.4199,63.6768,64.9752,301400.0
2011-10-18 10:00:00,73.08,73.83,72.73,73.83,130000.0,64.993,65.66,64.6817,65.66,130000.0
2011-10-18 10:30:00,73.81,74.6,73.79,74.33,111300.0,65.6422,66.3448,65.6244,66.1047,111300.0
2011-10-18 11:00:00,74.29,74.29,73.93,74.03,59500.0,66.0691,66.0691,65.7489,65.8379,59500.0
2011-10-18 11:30:00,74.02,74.48,74.02,74.25,55300.0,65.829,66.2381,65.829,66.0335,55300.0
2011-10-18 12:00:00,74.25,74.34,74.0,74.03,49300.0,66.0335,66.1136,65.8112,65.8379,49300.0
2011-10-18 12:30:00,74.03,74.36,73.99,74.22,29800.0,65.8379,66.1313,65.8023,66.0068,29800.0
2011-10-18 13:00:00,74.21,74.24,73.77,73.94,37300.0,65.9979,66.0246,65.6066,65.7578,37300.0
2011-10-18 13:30:00,73.96,74.03,73.63,73.71,57600.0,65.7756,65.8379,65.4821,65.5533,57600.0
2011-10-18 14:00:00,73.72,73.88,73.63,73.68,71800.0,65.5622,65.7045,65.4821,65.5266,71800.0
2011-10-18 14:30:00,73.68,73.72,73.35,73.46,135800.0,65.5266,65.5622,65.2331,65.3309,135800.0
2011-10-18 15:00:00,73.48,74.53,73.42,73.42,360700.0,65.3487,66.2825,65.2954,65.2954,360700.0
2011-10-18 15:30:00,73.44,73.85,73.18,73.52,454900.0,65.3131,65.6778,65.0819,65.3843,454900.0
2011-10-19 09:30:00,73.66,73.78,73.36,73.69,160900.0,65.5088,65.6155,65.242,65.5355,160900.0
2011-10-19 10:00:00,73.71,74.94,73.36,74.87,136800.0,65.5533,66.6472,65.242,66.5849,136800.0
2011-10-19 10:30:00,74.89,75.49,74.78,75.45,79800.0,66.6027,67.1363,66.5049,67.1007,79800.0
2011-10-19 11:00:00,75.45,75.59,74.95,75.31,369800.0,67.1007,67.2252,66.656,66.9762,369800.0
2011-10-19 11:30:00,75.28,75.56,74.82,74.86,104500.0,66.9495,67.1985,66.5404,66.576,104500.0
2011-10-19 12:00:00,74.88,75.43,74.75,75.31,72600.0,66.5938,67.0829,66.4782,66.9762,72600.0
2011-10-19 12:30:00,75.29,75.55,75.11,75.24,63600.0,66.9584,67.1897,66.7983,66.914,63600.0
2011-10-19 13:00:00,75.26,75.48,75.15,75.24,50000.0,66.9317,67.1274,66.8339,66.914,50000.0
2011-10-19 13:30:00,75.23,75.3,75.04,75.15,74900.0,66.9051,66.9673,66.7361,66.8339,74900.0
2011-10-19 14:00:00,75.2,75.24,74.57,74.57,66900.0,66.8784,66.914,66.3181,66.3181,66900.0
2011-10-19 14:30:00,74.55,74.78,74.11,74.17,59800.0,66.3003,66.5049,65.909,65.9624,59800.0
2011-10-19 15:00:00,74.17,74.33,74.02,74.15,75500.0,65.9624,66.1047,65.829,65.9446,75500.0
2011-10-19 15:30:00,74.13,74.4,73.81,74.1,221300.0,65.9268,66.1669,65.6422,65.9001,221300.0
2011-10-20 09:30:00,74.54,74.74,73.7,73.77,105000.0,66.2914,66.4693,65.5444,65.6066,105000.0
2011-10-20 10:00:00,73.83,74.69,73.82,74.4,156700.0,65.66,66.4248,65.6511,66.1669,156700.0
2011-10-20 10:30:00,74.35,74.61,73.87,73.87,74400.0,66.1224,66.3537,65.6956,65.6956,74400.0
2011-10-20 11:00:00,73.83,74.09,73.33,73.99,55000.0,65.66,65.8912,65.2153,65.8023,55000.0
2011-10-20 11:30:00,73.98,74.12,73.39,73.46,37800.0,65.7934,65.9179,65.2687,65.3309,37800.0
2011-10-20 12:00:00,73.44,73.46,73.1,73.18,59600.0,65.3131,65.3309,65.0108,65.0819,59600.0
2011-10-20 12:30:00,73.19,73.77,73.17,73.7,48800.0,65.0908,65.6066,65.073,65.5444,48800.0
2011-10-20 13:00:00,73.7,74.13,73.46,73.81,57900.0,65.5444,65.9268,65.3309,65.6422,57900.0
2011-10-20 13:30:00,73.88,74.25,73.67,73.87,67400.0,65.7045,66.0335,65.5177,65.6956,67400.0
2011-10-20 14:00:00,73.86,74.1,73.7,74.0,70800.0,65.6867,65.9001,65.5444,65.8112,70800.0
2011-10-20 14:30:00,74.02,74.44,73.95,74.25,92300.0,65.829,66.2025,65.7667,66.0335,92300.0
2011-10-20 15:00:00,74.24,74.4,74.03,74.12,130800.0,66.0246,66.1669,65.8379,65.9179,130800.0
2011-10-20 15:30:00,74.09,74.44,74.05,74.3,252300.0,65.8912,66.2025,65.8556,66.078,252300.0
2011-10-21 09:30:00,75.2,75.94,74.92,75.56,255900.0,66.8784,67.5365,66.6294,67.1985,255900.0
2011-10-21 10:00:00,75.58,76.08,75.3,76.0,80500.0,67.2163,67.661,66.9673,67.5899,80500.0
2011-10-21 10:30:00,76.0,76.32,75.93,76.09,105800.0,67.5899,67.8744,67.5276,67.6699,105800.0
2011-10-21 11:00:00,76.09,76.18,75.75,76.01,45400.0,67.6699,67.7499,67.3675,67.5988,45400.0
2011-10-21 11:30:00,75.98,76.31,75.85,76.31,31800.0,67.5721,67.8656,67.4565,67.8656,31800.0
2011-10-21 12:00:00,76.32,76.33,76.09,76.18,52900.0,67.8744,67.8833,67.6699,67.7499,52900.0
2011-10-21 12:30:00,76.18,76.25,76.02,76.06,78400.0,67.7499,67.8122,67.6076,67.6432,78400.0
2011-10-21 13:00:00,76.08,76.08,75.65,75.67,62500.0,67.661,67.661,67.2786,67.2964,62500.0
2011-10-21 13:30:00,75.66,75.82,75.64,75.66,103200.0,67.2875,67.4298,67.2697,67.2875,103200.0
2011-10-21 14:00:00,75.66,76.11,75.65,75.87,39400.0,67.2875,67.6877,67.2786,67.4742,39400.0
2011-10-21 14:30:00,75.88,76.02,75.71,76.02,37900.0,67.4831,67.6076,67.3319,67.6076,37900.0
2011-10-21 15:00:00,76.06,76.2,75.95,76.08,58100.0,67.6432,67.7677,67.5454,67.661,58100.0
2011-10-21 15:30:00,76.1,76.32,75.81,76.27,125300.0,67.6788,67.8744,67.4209,67.83,125300.0
2011-10-24 09:30:00,79.09,81.49,78.73,79.23,723000.0,70.3379,72.4723,70.0178,70.4624,723000.0
2011-10-24 10:00:00,79.16,79.54,79.0,79.38,345200.0,70.4002,70.7381,70.2579,70.5958,345200.0
2011-10-24 10:30:00,79.43,79.55,79.28,79.44,197000.0,70.6403,70.747,70.5069,70.6492,197000.0
2011-10-24 11:00:00,79.44,79.45,79.17,79.39,158700.0,70.6492,70.6581,70.4091,70.6047,158700.0
2011-10-24 11:30:00,79.39,79.66,79.3,79.36,283800.0,70.6047,70.8448,70.5247,70.578,283800.0
2011-10-24 12:00:00,79.36,79.45,79.3,79.42,121700.0,70.578,70.6581,70.5247,70.6314,121700.0
2011-10-24 12:30:00,79.41,79.51,79.29,79.5,173900.0,70.6225,70.7114,70.5158,70.7025,173900.0
2011-10-24 13:00:00,79.49,80.02,79.49,79.98,94300.0,70.6937,71.165,70.6937,71.1294,94300.0
2011-10-24 13:30:00,79.98,79.98,79.46,79.5,110000.0,71.1294,71.1294,70.667,70.7025,110000.0
2011-10-24 14:00:00,79.5,79.57,79.33,79.44,169200.0,70.7025,70.7648,70.5514,70.6492,169200.0
2011-10-24 14:30:00,79.42,79.85,79.3,79.85,226500.0,70.6314,71.0138,70.5247,71.0138,226500.0
2011-10-24 15:00:00,79.81,80.09,79.62,79.65,336200.0,70.9782,71.2273,70.8093,70.8359,336200.0
2011-10-24 15:30:00,79.64,79.98,79.4,79.9,432300.0,70.8271,71.1294,70.6136,71.0583,432300.0
2011-10-25 09:30:00,79.82,80.24,79.14,79.93,157900.0,70.9871,71.3607,70.3824,71.085,157900.0
2011-10-25 10:00:00,79.93,80.46,79.43,80.21,230300.0,71.085,71.5563,70.6403,71.334,230300.0
2011-10-25 10:30:00,80.25,80.34,79.83,79.9,119200.0,71.3696,71.4496,70.996,71.0583,119200.0
2011-10-25 11:00:00,79.9,80.1,79.78,80.04,93900.0,71.0583,71.2362,70.9516,71.1828,93900.0
2011-10-25 11:30:00,80.05,80.15,79.9,80.02,80400.0,71.1917,71.2806,71.0583,71.165,80400.0
2011-10-25 12:00:00,80.01,80.37,79.82,80.26,221600.0,71.1561,71.4763,70.9871,71.3784,221600.0
2011-10-25 12:30:00,80.29,80.31,80.03,80.25,82200.0,71.4051,71.4229,71.1739,71.3696,82200.0
2011-10-25 13:00:00,80.24,80.38,80.22,80.27,91900.0,71.3607,71.4852,71.3429,71.3873,91900.0
2011-10-25 13:30:00,80.25,80.5,80.21,80.46,73500.0,71.3696,71.5919,71.334,71.5563,73500.0
2011-10-25 14:00:00,80.46,80.46,80.2,80.26,80900.0,71.5563,71.5563,71.3251,71.3784,80900.0
2011-10-25 14:30:00,80.25,80.46,80.2,80.44,115400.0,71.3696,71.5563,71.3251,71.5385,115400.0
2011-10-25 15:00:00,80.47,80.55,80.04,80.12,180800.0,71.5652,71.6364,71.1828,71.2539,180800.0
2011-10-25 15:30:00,80.1,80.25,79.47,79.75,469700.0,71.2362,71.3696,70.6759,70.9249,469700.0
2011-10-26 09:30:00,80.6,81.0,80.09,80.93,159800.0,71.6808,72.0366,71.2273,71.9743,159800.0
2011-10-26 10:00:00,80.97,81.0,80.34,80.56,130500.0,72.0099,72.0366,71.4496,71.6452,130500.0
2011-10-26 10:30:00,80.53,80.93,79.71,79.8,158300.0,71.6186,71.9743,70.8893,70.9693,158300.0
2011-10-26 11:00:00,79.81,80.15,79.65,80.01,181300.0,70.9782,71.2806,70.8359,71.1561,181300.0
2011-10-26 11:30:00,80.03,80.5,80.03,80.29,57800.0,71.1739,71.5919,71.1739,71.4051,57800.0
2011-10-26 12:00:00,80.28,80.56,80.25,80.56,60200.0,71.3962,71.6452,71.3696,71.6452,60200.0
2011-10-26 12:30:00,80.57,80.78,80.37,80.4,134700.0,71.6541,71.8409,71.4763,71.503,134700.0
2011-10-26 13:00:00,80.41,80.47,80.14,80.47,78500.0,71.5118,71.5652,71.2717,71.5652,78500.0
2011-10-26 13:30:00,80.47,81.15,80.45,80.92,100800.0,71.5652,72.17,71.5474,71.9654,100800.0
2011-10-26 14:00:00,80.95,81.19,80.69,80.77,51700.0,71.9921,72.2055,71.7609,71.832,51700.0
2011-10-26 14:30:00,80.74,81.11,80.62,80.74,61700.0,71.8053,72.1344,71.6986,71.8053,61700.0
2011-10-26 15:00:00,80.74,80.95,80.63,80.86,85500.0,71.8053,71.9921,71.7075,71.9121,85500.0
2011-10-26 15:30:00,80.88,81.06,80.41,80.55,264100.0,71.9298,72.0899,71.5118,71.6364,264100.0
2011-10-27 09:30:00,82.6,82.81,81.5,81.5,108200.0,73.4595,73.6463,72.4812,72.4812,108200.0
2011-10-27 10:00:00,81.51,81.55,80.87,80.87,76100.0,72.4901,72.5257,71.9209,71.9209,76100.0
2011-10-27 10:30:00,80.93,81.12,80.57,80.95,111300.0,71.9743,72.1433,71.6541,71.9921,111300.0
2011-10-27 11:00:00,80.96,81.03,80.29,80.42,99900.0,72.001,72.0632,71.4051,71.5207,99900.0
2011-10-27 11:30:00,80.43,80.99,80.11,80.9,121700.0,71.5296,72.0277,71.245,71.9476,121700.0
2011-10-27 12:00:00,80.9,81.1,80.34,80.56,132500.0,71.9476,72.1255,71.4496,71.6452,132500.0
2011-10-27 12:30:00,80.56,80.68,79.93,80.0,105800.0,71.6452,71.752,71.085,71.1472,105800.0
2011-10-27 13:00:00,80.02,80.4,79.89,80.26,121700.0,71.165,71.503,71.0494,71.3784,121700.0
2011-10-27 13:30:00,80.26,80.65,80.21,80.41,103700.0,71.3784,71.7253,71.334,71.5118,103700.0
2011-10-27 14:00:00,80.42,80.61,80.39,80.53,84600.0,71.5207,71.6897,71.4941,71.6186,84600.0
2011-10-27 14:30:00,80.56,81.02,80.54,80.78,176300.0,71.6452,72.0543,71.6275,71.8409,176300.0
2011-10-27 15:00:00,80.79,81.27,80.78,81.18,163900.0,71.8498,72.2767,71.8409,72.1966,163900.0
2011-10-27 15:30:00,81.18,81.28,80.62,80.99,247400.0,72.1966,72.2856,71.6986,72.0277,247400.0
2011-10-28 09:30:00,80.24,81.39,80.05,81.14,92500.0,71.3607,72.3834,71.1917,72.1611,92500.0
2011-10-28 10:00:00,81.13,81.16,80.01,80.12,127500.0,72.1522,72.1789,71.1561,71.2539,127500.0
2011-10-28 10:30:00,80.14,80.71,80.11,80.57,94900.0,71.2717,71.7786,71.245,71.6541,94900.0
2011-10-28 11:00:00,80.56,81.3,80.52,80.89,170700.0,71.6452,72.3034,71.6097,71.9387,170700.0
2011-10-28 11:30:00,80.9,81.0,80.42,80.45,117400.0,71.9476,72.0366,71.5207,71.5474,117400.0
2011-10-28 12:00:00,80.45,80.85,80.41,80.76,85200.0,71.5474,71.9032,71.5118,71.8231,85200.0
2011-10-28 12:30:00,80.76,80.87,80.56,80.87,109400.0,71.8231,71.9209,71.6452,71.9209,109400.0
2011-10-28 13:00:00,80.85,81.11,80.81,80.97,88200.0,71.9032,72.1344,71.8676,72.0099,88200.0
2011-10-28 13:30:00,80.94,80.99,80.82,80.87,79200.0,71.9832,72.0277,71.8765,71.9209,79200.0
2011-10-28 14:00:00,80.91,80.93,80.73,80.75,85700.0,71.9565,71.9743,71.7964,71.8142,85700.0
2011-10-28 14:30:00,80.77,80.82,80.5,80.52,147300.0,71.832,71.8765,71.5919,71.6097,147300.0
2011-10-28 15:00:00,80.52,80.56,80.3,80.35,260500.0,71.6097,71.6452,71.414,71.4585,260500.0
2011-10-28 15:30:00,80.36,80.45,80.15,80.31,372800.0,71.4674,71.5474,71.2806,71.4229,372800.0
2011-10-31 09:30:00,82.75,86.48,82.01,85.67,1271400.0,73.5929,76.9101,72.9348,76.1898,1271400.0
2011-10-31 10:00:00,85.67,86.6,85.15,85.91,808200.0,76.1898,77.0169,75.7273,76.4032,808200.0
2011-10-31 10:30:00,85.94,86.7,85.75,86.2,650400.0,76.4299,77.1058,76.2609,76.6611,650400.0
2011-10-31 11:00:00,86.22,86.51,85.75,86.0,373600.0,76.6789,76.9368,76.2609,76.4833,373600.0
2011-10-31 11:30:00,85.97,86.5,85.52,86.43,396500.0,76.4566,76.9279,76.0564,76.8657,396500.0
2011-10-31 12:00:00,86.48,86.9,86.32,86.5,200200.0,76.9101,77.2837,76.7678,76.9279,200200.0
2011-10-31 12:30:00,86.48,87.0,86.36,86.91,303400.0,76.9101,77.3726,76.8034,77.2926,303400.0
2011-10-31 13:00:00,86.91,87.32,85.8,86.07,341200.0,77.2926,77.6572,76.3054,76.5455,341200.0
2011-10-31 13:30:00,86.09,86.55,85.9,86.0,213100.0,76.5633,76.9724,76.3943,76.4833,213100.0
2011-10-31 14:00:00,86.0,86.14,85.81,85.98,279900.0,76.4833,76.6078,76.3143,76.4655,279900.0
2011-10-31 14:30:00,85.98,86.1,85.59,85.99,265200.0,76.4655,76.5722,76.1186,76.4744,265200.0
2011-10-31 15:00:00,85.99,86.08,85.35,85.54,330600.0,76.4744,76.5544,75.9052,76.0742,330600.0
2011-10-31 15:30:00,85.55,85.88,84.77,84.78,946600.0,76.0831,76.3765,75.3894,75.3983,946600.0
2011-11-01 09:30:00,82.81,84.25,82.76,83.8,430300.0,73.6463,74.9269,73.6018,74.5267,430300.0
2011-11-01 10:00:00,83.73,84.36,83.17,84.01,431800.0,74.4645,75.0247,73.9664,74.7135,431800.0
2011-11-01 10:30:00,83.99,84.17,83.75,83.99,228100.0,74.6957,74.8558,74.4822,74.6957,228100.0
2011-11-01 11:00:00,84.01,84.17,83.9,84.15,227400.0,74.7135,74.8558,74.6156,74.838,227400.0
2011-11-01 11:30:00,84.15,84.16,83.3,83.68,208300.0,74.838,74.8469,74.082,74.42,208300.0
2011-11-01 12:00:00,83.67,84.05,83.4,84.03,161100.0,74.4111,74.749,74.171,74.7313,161100.0
2011-11-01 12:30:00,84.03,84.08,83.41,83.55,138300.0,74.7313,74.7757,74.1799,74.3044,138300.0
2011-11-01 13:00:00,83.52,84.1,83.37,84.06,173200.0,74.2777,74.7935,74.1443,74.7579,173200.0
2011-11-01 13:30:00,84.03,84.23,83.38,83.48,213500.0,74.7313,74.9091,74.1532,74.2421,213500.0
2011-11-01 14:00:00,83.46,83.93,83.28,83.77,182900.0,74.2243,74.6423,74.0643,74.5,182900.0
2011-11-01 14:30:00,83.74,83.84,83.38,83.47,213600.0,74.4734,74.5623,74.1532,74.2332,213600.0
2011-11-01 15:00:00,83.47,83.73,83.24,83.72,215600.0,74.2332,74.4645,74.0287,74.4556,215600.0
2011-11-01 15:30:00,83.72,84.12,83.3,83.73,526300.0,74.4556,74.8113,74.082,74.4645,526300.0
2011-11-02 09:30:00,84.56,85.0,83.88,84.41,188600.0,75.2026,75.5939,74.5979,75.0692,188600.0
2011-11-02 10:00:00,84.39,84.95,84.12,84.68,166500.0,75.0514,75.5495,74.8113,75.3093,166500.0
2011-11-02 10:30:00,84.69,85.5,84.35,85.39,181700.0,75.3182,76.0386,75.0158,75.9408,181700.0
2011-11-02 11:00:00,85.38,85.8,85.22,85.72,104100.0,75.9319,76.3054,75.7896,76.2342,104100.0
2011-11-02 11:30:00,85.74,86.65,85.74,86.15,200400.0,76.252,77.0613,76.252,76.6167,200400.0
2011-11-02 12:00:00,86.16,86.4,86.05,86.35,89200.0,76.6256,76.839,76.5277,76.7945,89200.0
2011-11-02 12:30:00,86.35,86.66,86.1,86.35,119000.0,76.7945,77.0702,76.5722,76.7945,119000.0
2011-11-02 13:00:00,86.35,86.41,85.67,85.78,183000.0,76.7945,76.8479,76.1898,76.2876,183000.0
2011-11-02 13:30:00,85.76,85.89,85.63,85.63,91600.0,76.2698,76.3854,76.1542,76.1542,91600.0
2011-11-02 14:00:00,85.62,85.91,85.25,85.33,168400.0,76.1453,76.4032,75.8163,75.8874,168400.0
2011-11-02 14:30:00,85.33,86.01,85.28,85.94,167500.0,75.8874,76.4922,75.8429,76.4299,167500.0
2011-11-02 15:00:00,85.97,86.18,85.79,85.98,200500.0,76.4566,76.6433,76.2965,76.4655,200500.0
2011-11-02 15:30:00,85.97,86.08,85.73,85.95,473700.0,76.4566,76.5544,76.2431,76.4388,473700.0
2011-11-03 09:30:00,86.93,87.04,85.89,86.36,119400.0,77.3103,77.4082,76.3854,76.8034,119400.0
2011-11-03 10:00:00,86.36,86.4,85.64,85.81,121900.0,76.8034,76.839,76.1631,76.3143,121900.0
2011-11-03 10:30:00,85.81,86.28,85.65,85.96,115700.0,76.3143,76.7323,76.172,76.4477,115700.0
2011-11-03 11:00:00,85.89,85.94,85.6,85.87,100700.0,76.3854,76.4299,76.1275,76.3676,100700.0
2011-11-03 11:30:00,85.9,86.12,85.6,85.64,122700.0,76.3943,76.59,76.1275,76.1631,122700.0
2011-11-03 12:00:00,85.61,86.18,85.61,86.0,68200.0,76.1364,76.6433,76.1364,76.4833,68200.0
2011-11-03 12:30:00,86.02,86.17,85.69,86.0,63400.0,76.501,76.6344,76.2076,76.4833,63400.0
2011-11-03 13:00:00,86.03,86.35,85.96,86.15,59100.0,76.5099,76.7945,76.4477,76.6167,59100.0
2011-11-03 13:30:00,86.14,86.73,85.97,86.42,70100.0,76.6078,77.1325,76.4566,76.8568,70100.0
2011-11-03 14:00:00,86.46,86.65,86.11,86.2,90000.0,76.8924,77.0613,76.5811,76.6611,90000.0
2011-11-03 14:30:00,86.21,86.47,86.12,86.36,137200.0,76.67,76.9012,76.59,76.8034,137200.0
2011-11-03 15:00:00,86.33,86.69,86.31,86.57,128200.0,76.7767,77.0969,76.759,76.9902,128200.0
2011-11-03 15:30:00,86.55,86.8,86.44,86.62,266300.0,76.9724,77.1947,76.8746,77.0347,266300.0
2011-11-04 09:30:00,86.22,86.29,85.23,85.57,183500.0,76.6789,76.7412,75.7985,76.1008,183500.0
2011-11-04 10:00:00,85.54,86.01,85.31,85.37,80100.0,76.0742,76.4922,75.8696,75.923,80100.0
2011-11-04 10:30:00,85.38,85.43,84.95,85.12,89200.0,75.9319,75.9763,75.5495,75.7006,89200.0
2011-11-04 11:00:00,85.13,85.35,84.97,85.29,102100.0,75.7095,75.9052,75.5672,75.8518,102100.0
2011-11-04 11:30:00,85.26,85.34,84.89,85.03,90300.0,75.8251,75.8963,75.4961,75.6206,90300.0
2011-11-04 12:00:00,85.04,85.22,85.0,85.21,71800.0,75.6295,75.7896,75.5939,75.7807,71800.0
2011-11-04 12:30:00,85.24,85.86,85.24,85.78,97300.0,75.8074,76.3588,75.8074,76.2876,97300.0
2011-11-04 13:00:00,85.8,86.41,85.63,86.25,84500.0,76.3054,76.8479,76.1542,76.7056,84500.0
2011-11-04 13:30:00,86.23,86.73,86.1,86.72,73800.0,76.6878,77.1325,76.5722,77.1236,73800.0
2011-11-04 14:00:00,86.73,86.89,86.52,86.66,115300.0,77.1325,77.2748,76.9457,77.0702,115300.0
2011-11-04 14:30:00,86.68,86.75,85.98,86.11,123600.0,77.088,77.1503,76.4655,76.5811,123600.0
2011-11-04 15:00:00,86.08,86.46,85.67,86.37,203400.0,76.5544,76.8924,76.1898,76.8123,203400.0
2011-11-04 15:30:00,86.38,86.7,86.3,86.6,245500.0,76.8212,77.1058,76.7501,77.0169,245500.0
2011-11-07 09:30:00,87.01,88.32,86.61,87.61,235400.0,77.3815,78.5465,77.0258,77.9151,235400.0
2011-11-07 10:00:00,87.64,87.79,87.19,87.7,154100.0,77.9418,78.0752,77.5416,77.9951,154100.0
2011-11-07 10:30:00,87.65,87.75,87.28,87.28,102600.0,77.9507,78.0396,77.6216,77.6216,102600.0
2011-11-07 11:00:00,87.24,87.51,86.87,87.11,124700.0,77.586,77.8262,77.257,77.4704,124700.0
2011-11-07 11:30:00,87.1,87.23,86.85,86.88,81200.0,77.4615,77.5771,77.2392,77.2659,81200.0
2011-11-07 12:00:00,86.89,87.01,86.43,86.53,72100.0,77.2748,77.3815,76.8657,76.9546,72100.0
2011-11-07 12:30:00,86.52,86.76,86.09,86.74,70000.0,76.9457,77.1592,76.5633,77.1414,70000.0
2011-11-07 13:00:00,86.76,87.26,86.73,87.25,48600.0,77.1592,77.6038,77.1325,77.5949,48600.0
2011-11-07 13:30:00,87.26,87.29,86.69,87.13,85600.0,77.6038,77.6305,77.0969,77.4882,85600.0
2011-11-07 14:00:00,87.17,87.27,86.9,87.13,127000.0,77.5238,77.6127,77.2837,77.4882,127000.0
2011-11-07 14:30:00,87.08,87.16,86.91,87.12,138100.0,77.4437,77.5149,77.2926,77.4793,138100.0
2011-11-07 15:00:00,87.12,87.2,86.94,86.94,161700.0,77.4793,77.5505,77.3192,77.3192,161700.0
2011-11-07 15:30:00,86.94,87.15,86.91,87.15,349300.0,77.3192,77.506,77.2926,77.506,349300.0
2011-11-08 09:30:00,87.41,87.47,86.76,87.17,89800.0,77.7372,77.7906,77.1592,77.5238,89800.0
2011-11-08 10:00:00,87.19,87.27,86.5,86.6,108300.0,77.5416,77.6127,76.9279,77.0169,108300.0
2011-11-08 10:30:00,86.6,86.63,86.18,86.24,100800.0,77.0169,77.0435,76.6433,76.6967,100800.0
2011-11-08 11:00:00,86.21,86.3,85.71,85.99,112300.0,76.67,76.7501,76.2254,76.4744,112300.0
2011-11-08 11:30:00,85.97,86.46,85.94,86.46,70100.0,76.4566,76.8924,76.4299,76.8924,70100.0
2011-11-08 12:00:00,86.47,86.82,86.3,86.63,71300.0,76.9012,77.2125,76.7501,77.0435,71300.0
2011-11-08 12:30:00,86.63,86.85,86.53,86.76,76900.0,77.0435,77.2392,76.9546,77.1592,76900.0
2011-11-08 13:00:00,86.77,86.92,86.34,86.66,56000.0,77.1681,77.3015,76.7856,77.0702,56000.0
2011-11-08 13:30:00,86.65,87.19,86.49,87.05,94900.0,77.0613,77.5416,76.919,77.4171,94900.0
2011-11-08 14:00:00,87.08,87.16,86.8,87.11,107400.0,77.4437,77.5149,77.1947,77.4704,107400.0
2011-11-08 14:30:00,87.15,87.21,87.06,87.17,241000.0,77.506,77.5594,77.426,77.5238,241000.0
2011-11-08 15:00:00,87.17,87.34,86.98,87.25,290300.0,77.5238,77.675,77.3548,77.5949,290300.0
2011-11-08 15:30:00,87.26,87.45,87.06,87.15,528000.0,77.6038,77.7728,77.426,77.506,528000.0
2011-11-09 09:30:00,85.84,86.73,85.58,86.06,140900.0,76.341,77.1325,76.1097,76.5366,140900.0
2011-11-09 10:00:00,86.06,86.71,85.94,86.07,114200.0,76.5366,77.1147,76.4299,76.5455,114200.0
2011-11-09 10:30:00,86.07,86.29,85.76,86.0,133300.0,76.5455,76.7412,76.2698,76.4833,133300.0
2011-11-09 11:00:00,86.01,86.71,86.01,86.7,105500.0,76.4922,77.1147,76.4922,77.1058,105500.0
2011-11-09 11:30:00,86.7,87.0,86.47,86.77,77200.0,77.1058,77.3726,76.9012,77.1681,77200.0
2011-11-09 12:00:00,86.81,86.99,86.72,86.84,98300.0,77.2036,77.3637,77.1236,77.2303,98300.0
2011-11-09 12:30:00,86.83,87.0,86.76,86.94,89500.0,77.2214,77.3726,77.1592,77.3192,89500.0
2011-11-09 13:00:00,86.94,87.15,86.86,86.91,92400.0,77.3192,77.506,77.2481,77.2926,92400.0
2011-11-09 13:30:00,86.96,86.96,86.56,86.74,106100.0,77.337,77.337,76.9813,77.1414,106100.0
2011-11-09 14:00:00,86.71,86.73,86.08,86.37,110100.0,77.1147,77.1325,76.5544,76.8123,110100.0
2011-11-09 14:30:00,86.35,86.6,86.2,86.47,117500.0,76.7945,77.0169,76.6611,76.9012,117500.0
2011-11-09 15:00:00,86.45,86.9,86.42,86.73,161100.0,76.8835,77.2837,76.8568,77.1325,161100.0
2011-11-09 15:30:00,86.73,86.75,86.16,86.34,323800.0,77.1325,77.1503,76.6256,76.7856,323800.0
2011-11-10 09:30:00,86.89,87.11,86.11,86.28,77000.0,77.2748,77.4704,76.5811,76.7323,77000.0
2011-11-10 10:00:00,86.26,86.38,85.52,85.6,107900.0,76.7145,76.8212,76.0564,76.1275,107900.0
2011-11-10 10:30:00,85.56,85.56,84.96,85.42,143000.0,76.0919,76.0919,75.5583,75.9674,143000.0
2011-11-10 11:00:00,85.53,85.77,85.4,85.65,73100.0,76.0653,76.2787,75.9497,76.172,73100.0
2011-11-10 11:30:00,85.67,86.28,85.48,85.83,89100.0,76.1898,76.7323,76.0208,76.3321,89100.0
2011-11-10 12:00:00,85.83,86.27,85.72,86.1,64200.0,76.3321,76.7234,76.2342,76.5722,64200.0
2011-11-10 12:30:00,86.12,86.4,85.92,86.34,34900.0,76.59,76.839,76.4121,76.7856,34900.0
2011-11-10 13:00:00,86.36,86.81,86.29,86.58,51100.0,76.8034,77.2036,76.7412,76.9991,51100.0
2011-11-10 13:30:00,86.59,86.78,86.23,86.36,46800.0,77.008,77.1769,76.6878,76.8034,46800.0
2011-11-10 14:00:00,86.34,86.39,86.0,86.08,66800.0,76.7856,76.8301,76.4833,76.5544,66800.0
2011-11-10 14:30:00,86.09,86.45,86.0,86.05,69200.0,76.5633,76.8835,76.4833,76.5277,69200.0
2011-11-10 15:00:00,86.07,86.58,86.0,86.51,129900.0,76.5455,76.9991,76.4833,76.9368,129900.0
2011-11-10 15:30:00,86.51,86.69,86.26,86.53,175600.0,76.9368,77.0969,76.7145,76.9546,175600.0
2011-11-11 09:30:00,87.38,88.0,87.38,87.9,74400.0,77.7105,78.2619,77.7105,78.173,74400.0
2011-11-11 10:00:00,87.91,88.19,87.88,88.08,88800.0,78.1819,78.4309,78.1552,78.3331,88800.0
2011-11-11 10:30:00,88.1,88.33,87.89,87.89,121500.0,78.3509,78.5554,78.1641,78.1641,121500.0
2011-11-11 11:00:00,87.88,88.01,87.69,87.98,108900.0,78.1552,78.2708,77.9862,78.2442,108900.0
2011-11-11 11:30:00,87.96,88.03,87.71,88.0,54900.0,78.2264,78.2886,78.004,78.2619,54900.0
2011-11-11 12:00:00,88.0,88.05,87.85,87.98,47000.0,78.2619,78.3064,78.1285,78.2442,47000.0
2011-11-11 12:30:00,87.98,88.0,87.84,87.98,45000.0,78.2442,78.2619,78.1196,78.2442,45000.0
2011-11-11 13:00:00,88.0,88.15,87.88,87.89,169700.0,78.2619,78.3953,78.1552,78.1641,169700.0
2011-11-11 13:30:00,87.92,88.05,87.89,88.05,70100.0,78.1908,78.3064,78.1641,78.3064,70100.0
2011-11-11 14:00:00,88.05,88.15,87.96,88.12,77900.0,78.3064,78.3953,78.2264,78.3687,77900.0
2011-11-11 14:30:00,88.12,88.13,87.9,88.0,88600.0,78.3687,78.3776,78.173,78.2619,88600.0
2011-11-11 15:00:00,87.97,88.06,87.85,87.97,125900.0,78.2353,78.3153,78.1285,78.2353,125900.0
2011-11-11 15:30:00,87.98,88.14,87.73,88.07,208100.0,78.2442,78.3864,78.0218,78.3242,208100.0
2011-11-14 09:30:00,87.51,88.07,87.51,88.02,82000.0,77.8262,78.3242,77.8262,78.2797,82000.0
2011-11-14 10:00:00,88.01,88.46,87.81,88.38,93800.0,78.2708,78.671,78.093,78.5999,93800.0
2011-11-14 10:30:00,88.4,88.4,88.03,88.3,108200.0,78.6177,78.6177,78.2886,78.5287,108200.0
2011-11-14 11:00:00,88.31,88.6,88.06,88.07,59500.0,78.5376,78.7955,78.3153,78.3242,59500.0
2011-11-14 11:30:00,88.09,88.14,87.41,87.46,87300.0,78.342,78.3864,77.7372,77.7817,87300.0
2011-11-14 12:00:00,87.49,87.52,87.12,87.2,57200.0,77.8084,77.8351,77.4793,77.5505,57200.0
2011-11-14 12:30:00,87.17,87.21,86.88,86.96,48100.0,77.5238,77.5594,77.2659,77.337,48100.0
2011-11-14 13:00:00,86.95,87.26,86.79,87.22,40400.0,77.3281,77.6038,77.1858,77.5683,40400.0
2011-11-14 13:30:00,87.26,87.38,87.06,87.12,54300.0,77.6038,77.7105,77.426,77.4793,54300.0
2011-11-14 14:00:00,87.12,87.25,87.05,87.15,55700.0,77.4793,77.5949,77.4171,77.506,55700.0
2011-11-14 14:30:00,87.16,87.24,87.09,87.18,78900.0,77.5149,77.586,77.4526,77.5327,78900.0
2011-11-14 15:00:00,87.16,87.45,87.16,87.37,140300.0,77.5149,77.7728,77.5149,77.7017,140300.0
2011-11-14 15:30:00,87.37,87.88,87.37,87.78,229900.0,77.7017,78.1552,77.7017,78.0663,229900.0
2011-11-15 09:30:00,87.65,87.95,87.46,87.67,67200.0,77.9507,78.2175,77.7817,77.9685,67200.0
2011-11-15 10:00:00,87.66,87.72,87.3,87.47,89600.0,77.9596,78.0129,77.6394,77.7906,89600.0
2011-11-15 10:30:00,87.45,87.78,87.34,87.51,83500.0,77.7728,78.0663,77.675,77.8262,83500.0
2011-11-15 11:00:00,87.51,87.51,87.08,87.19,89100.0,77.8262,77.8262,77.4437,77.5416,89100.0
2011-11-15 11:30:00,87.21,87.84,87.21,87.66,36100.0,77.5594,78.1196,77.5594,77.9596,36100.0
2011-11-15 12:00:00,87.69,88.15,87.65,88.13,28700.0,77.9862,78.3953,77.9507,78.3776,28700.0
2011-11-15 12:30:00,88.15,88.71,88.1,88.71,59700.0,78.3953,78.8934,78.3509,78.8934,59700.0
2011-11-15 13:00:00,88.75,88.92,88.61,88.89,62800.0,78.9289,79.0801,78.8044,79.0535,62800.0
2011-11-15 13:30:00,88.87,89.07,88.82,89.03,101000.0,79.0357,79.2135,78.9912,79.178,101000.0
2011-11-15 14:00:00,89.02,89.22,88.87,88.88,106500.0,79.1691,79.3469,79.0357,79.0446,106500.0
2011-11-15 14:30:00,88.9,89.17,88.87,88.99,82000.0,79.0623,79.3025,79.0357,79.1424,82000.0
2011-11-15 15:00:00,88.98,89.07,88.83,88.98,136500.0,79.1335,79.2135,79.0001,79.1335,136500.0
2011-11-15 15:30:00,89.0,89.02,88.65,88.67,202100.0,79.1513,79.1691,78.84,78.8578,202100.0
2011-11-16 09:30:00,88.93,89.06,87.34,87.47,145300.0,79.089,79.2046,77.675,77.7906,145300.0
2011-11-16 10:00:00,87.48,87.53,86.95,87.34,108800.0,77.7995,77.8439,77.3281,77.675,108800.0
2011-11-16 10:30:00,87.35,87.62,87.14,87.42,65900.0,77.6839,77.924,77.4971,77.7461,65900.0
2011-11-16 11:00:00,87.46,87.57,87.17,87.17,66900.0,77.7817,77.8795,77.5238,77.5238,66900.0
2011-11-16 11:30:00,87.18,87.26,86.5,86.51,104400.0,77.5327,77.6038,76.9279,76.9368,104400.0
2011-11-16 12:00:00,86.52,86.57,86.06,86.21,157400.0,76.9457,76.9902,76.5366,76.67,157400.0
2011-11-16 12:30:00,86.19,86.47,86.12,86.29,56400.0,76.6522,76.9012,76.59,76.7412,56400.0
2011-11-16 13:00:00,86.33,86.63,86.33,86.51,64500.0,76.7767,77.0435,76.7767,76.9368,64500.0
2011-11-16 13:30:00,86.51,86.88,86.49,86.73,49000.0,76.9368,77.2659,76.919,77.1325,49000.0
2011-11-16 14:00:00,86.73,86.91,86.5,86.5,73600.0,77.1325,77.2926,76.9279,76.9279,73600.0
2011-11-16 14:30:00,86.53,86.53,85.94,86.09,105000.0,76.9546,76.9546,76.4299,76.5633,105000.0
2011-11-16 15:00:00,86.11,86.3,85.55,85.55,121200.0,76.5811,76.7501,76.0831,76.0831,121200.0
2011-11-16 15:30:00,85.55,85.59,84.91,85.0,442200.0,76.0831,76.1186,75.5139,75.5939,442200.0
2011-11-17 09:30:00,84.69,85.47,84.58,84.69,215900.0,75.3182,76.0119,75.2204,75.3182,215900.0
2011-11-17 10:00:00,84.65,85.19,84.5,85.19,134100.0,75.2827,75.7629,75.1492,75.7629,134100.0
2011-11-17 10:30:00,85.16,85.76,84.94,85.62,140200.0,75.7362,76.2698,75.5406,76.1453,140200.0
2011-11-17 11:00:00,85.59,85.77,85.34,85.68,88200.0,76.1186,76.2787,75.8963,76.1987,88200.0
2011-11-17 11:30:00,85.66,86.06,85.63,86.02,50700.0,76.1809,76.5366,76.1542,76.501,50700.0
2011-11-17 12:00:00,85.99,86.2,85.15,85.19,76400.0,76.4744,76.6611,75.7273,75.7629,76400.0
2011-11-17 12:30:00,85.14,85.17,84.16,84.35,152600.0,75.7184,75.7451,74.8469,75.0158,152600.0
2011-11-17 13:00:00,84.35,84.69,84.23,84.53,90300.0,75.0158,75.3182,74.9091,75.1759,90300.0
2011-11-17 13:30:00,84.51,84.52,83.94,84.45,72800.0,75.1581,75.167,74.6512,75.1048,72800.0
2011-11-17 14:00:00,84.44,84.62,84.23,84.42,72400.0,75.0959,75.256,74.9091,75.0781,72400.0
2011-11-17 14:30:00,84.42,84.88,84.33,84.8,81900.0,75.0781,75.4872,74.9981,75.4161,81900.0
2011-11-17 15:00:00,84.79,84.94,84.36,84.61,112600.0,75.4072,75.5406,75.0247,75.2471,112600.0
2011-11-17 15:30:00,84.59,84.84,84.36,84.8,196300.0,75.2293,75.4516,75.0247,75.4161,196300.0
2011-11-18 09:30:00,86.44,86.5,85.24,85.96,379600.0,76.8746,76.9279,75.8074,76.4477,379600.0
2011-11-18 10:00:00,86.06,86.08,85.27,85.62,103700.0,76.5366,76.5544,75.834,76.1453,103700.0
2011-11-18 10:30:00,85.65,86.08,85.65,85.9,56400.0,76.172,76.5544,76.172,76.3943,56400.0
2011-11-18 11:00:00,85.89,86.05,85.5,85.52,65300.0,76.3854,76.5277,76.0386,76.0564,65300.0
2011-11-18 11:30:00,85.51,85.57,85.15,85.18,69400.0,76.0475,76.1008,75.7273,75.754,69400.0
2011-11-18 12:00:00,85.16,85.17,84.85,85.03,77000.0,75.7362,75.7451,75.4605,75.6206,77000.0
2011-11-18 12:30:00,85.03,85.23,85.0,85.19,59900.0,75.6206,75.7985,75.5939,75.7629,59900.0
2011-11-18 13:00:00,85.15,85.32,85.12,85.25,41300.0,75.7273,75.8785,75.7006,75.8163,41300.0
2011-11-18 13:30:00,85.25,85.46,85.25,85.39,47600.0,75.8163,76.003,75.8163,75.9408,47600.0
2011-11-18 14:00:00,85.39,85.53,85.22,85.36,44800.0,75.9408,76.0653,75.7896,75.9141,44800.0
2011-11-18 14:30:00,85.37,85.42,85.15,85.33,88400.0,75.923,75.9674,75.7273,75.8874,88400.0
2011-11-18 15:00:00,85.3,85.4,85.16,85.22,100500.0,75.8607,75.9497,75.7362,75.7896,100500.0
2011-11-18 15:30:00,85.22,85.37,85.1,85.14,205400.0,75.7896,75.923,75.6829,75.7184,205400.0
2011-11-21 09:30:00,84.13,84.67,83.96,83.99,140400.0,74.8202,75.3004,74.669,74.6957,140400.0
2011-11-21 10:00:00,84.01,84.04,83.82,83.93,76800.0,74.7135,74.7402,74.5445,74.6423,76800.0
2011-11-21 10:30:00,83.95,84.01,83.73,83.75,48600.0,74.6601,74.7135,74.4645,74.4822,48600.0
2011-11-21 11:00:00,83.7,83.8,83.51,83.65,65200.0,74.4378,74.5267,74.2688,74.3933,65200.0
2011-11-21 11:30:00,83.61,83.69,83.5,83.59,51400.0,74.3577,74.4289,74.2599,74.3399,51400.0
2011-11-21 12:00:00,83.67,83.85,83.62,83.78,33000.0,74.4111,74.5712,74.3666,74.5089,33000.0
2011-11-21 12:30:00,83.75,83.92,83.71,83.83,20500.0,74.4822,74.6334,74.4467,74.5534,20500.0
2011-11-21 13:00:00,83.84,84.04,83.84,83.84,60700.0,74.5623,74.7402,74.5623,74.5623,60700.0
2011-11-21 13:30:00,83.86,83.99,83.66,83.69,26200.0,74.5801,74.6957,74.4022,74.4289,26200.0
2011-11-21 14:00:00,83.68,84.08,83.64,84.01,103400.0,74.42,74.7757,74.3844,74.7135,103400.0
2011-11-21 14:30:00,84.01,84.1,83.9,83.94,71300.0,74.7135,74.7935,74.6156,74.6512,71300.0
2011-11-21 15:00:00,83.95,84.13,83.8,84.11,183100.0,74.6601,74.8202,74.5267,74.8024,183100.0
2011-11-21 15:30:00,84.09,84.41,83.91,83.94,160300.0,74.7846,75.0692,74.6245,74.6512,160300.0
2011-11-22 09:30:00,83.68,84.01,83.63,83.88,69400.0,74.42,74.7135,74.3755,74.5979,69400.0
2011-11-22 10:00:00,83.94,84.46,83.87,84.46,49400.0,74.6512,75.1137,74.589,75.1137,49400.0
2011-11-22 10:30:00,84.43,84.45,83.3,83.44,65700.0,75.087,75.1048,74.082,74.2065,65700.0
2011-11-22 11:00:00,83.46,83.65,83.35,83.48,47900.0,74.2243,74.3933,74.1265,74.2421,47900.0
2011-11-22 11:30:00,83.48,83.98,83.44,83.96,36800.0,74.2421,74.6868,74.2065,74.669,36800.0
2011-11-22 12:00:00,83.97,84.6,83.97,84.37,79200.0,74.6779,75.2382,74.6779,75.0336,79200.0
2011-11-22 12:30:00,84.34,84.74,84.23,84.7,46900.0,75.007,75.3627,74.9091,75.3271,46900.0
2011-11-22 13:00:00,84.7,85.06,84.63,84.88,48900.0,75.3271,75.6473,75.2649,75.4872,48900.0
2011-11-22 13:30:00,84.88,85.16,84.82,84.82,52900.0,75.4872,75.7362,75.4338,75.4338,52900.0
2011-11-22 14:00:00,84.82,84.84,84.52,84.54,52900.0,75.4338,75.4516,75.167,75.1848,52900.0
2011-11-22 14:30:00,84.52,84.53,84.21,84.38,59400.0,75.167,75.1759,74.8913,75.0425,59400.0
2011-11-22 15:00:00,84.36,84.56,84.26,84.51,87900.0,75.0247,75.2026,74.9358,75.1581,87900.0
2011-11-22 15:30:00,84.52,84.64,84.4,84.46,148100.0,75.167,75.2738,75.0603,75.1137,148100.0
2011-11-23 09:30:00,83.59,83.59,82.61,82.63,79600.0,74.3399,74.3399,73.4684,73.4862,79600.0
2011-11-23 10:00:00,82.62,82.94,82.2,82.25,95000.0,73.4773,73.7619,73.1038,73.1482,95000.0
2011-11-23 10:30:00,82.19,82.33,81.94,82.29,47000.0,73.0949,73.2194,72.8725,73.1838,47000.0
2011-11-23 11:00:00,82.29,82.43,81.62,81.63,83500.0,73.1838,73.3083,72.5879,72.5968,83500.0
2011-11-23 11:30:00,81.67,82.27,81.51,82.27,65600.0,72.6324,73.166,72.4901,73.166,65600.0
2011-11-23 12:00:00,82.28,82.38,81.9,81.9,54000.0,73.1749,73.2638,72.837,72.837,54000.0
2011-11-23 12:30:00,81.84,82.36,81.76,82.35,33000.0,72.7836,73.2461,72.7125,73.2372,33000.0
2011-11-23 13:00:00,82.3,82.55,82.22,82.5,37300.0,73.1927,73.415,73.1216,73.3706,37300.0
2011-11-23 13:30:00,82.57,82.94,82.53,82.58,41700.0,73.4328,73.7619,73.3972,73.4417,41700.0
2011-11-23 14:00:00,82.56,82.64,81.96,82.11,30800.0,73.4239,73.4951,72.8903,73.0237,30800.0
2011-11-23 14:30:00,82.1,82.25,81.91,81.97,30200.0,73.0148,73.1482,72.8459,72.8992,30200.0
2011-11-23 15:00:00,81.95,82.38,81.87,82.29,70700.0,72.8814,73.2638,72.8103,73.1838,70700.0
2011-11-23 15:30:00,82.27,82.7,82.01,82.08,207400.0,73.166,73.5484,72.9348,72.997,207400.0
2011-11-25 09:30:00,81.93,82.43,81.63,81.63,66800.0,72.8636,73.3083,72.5968,72.5968,66800.0
2011-11-25 10:00:00,81.66,82.17,81.59,81.89,72200.0,72.6235,73.0771,72.5613,72.8281,72200.0
2011-11-25 10:30:00,81.89,82.11,81.85,81.95,26100.0,72.8281,73.0237,72.7925,72.8814,26100.0
2011-11-25 11:00:00,81.94,82.4,81.9,82.34,54700.0,72.8725,73.2816,72.837,73.2283,54700.0
2011-11-25 11:30:00,82.31,82.41,81.67,81.84,27500.0,73.2016,73.2905,72.6324,72.7836,27500.0
2011-11-25 12:00:00,81.74,81.76,81.33,81.42,81500.0,72.6947,72.7125,72.33,72.4101,81500.0
2011-11-25 12:30:00,81.41,81.44,80.89,80.9,160700.0,72.4012,72.4279,71.9387,71.9476,160700.0
2011-11-28 09:30:00,83.21,84.06,82.88,83.95,148900.0,74.002,74.7579,73.7085,74.6601,148900.0
2011-11-28 10:00:00,83.95,84.32,83.78,84.32,54700.0,74.6601,74.9892,74.5089,74.9892,54700.0
2011-11-28 10:30:00,84.31,84.54,84.3,84.43,43500.0,74.9803,75.1848,74.9714,75.087,43500.0
2011-11-28 11:00:00,84.45,84.58,84.37,84.56,39600.0,75.1048,75.2204,75.0336,75.2026,39600.0
2011-11-28 11:30:00,84.58,84.61,84.09,84.2,39500.0,75.2204,75.2471,74.7846,74.8824,39500.0
2011-11-28 12:00:00,84.18,84.24,84.08,84.09,30800.0,74.8647,74.918,74.7757,74.7846,30800.0
2011-11-28 12:30:00,84.08,84.09,83.78,83.88,26300.0,74.7757,74.7846,74.5089,74.5979,26300.0
2011-11-28 13:00:00,83.83,84.04,83.68,84.0,21200.0,74.5534,74.7402,74.42,74.7046,21200.0
2011-11-28 13:30:00,84.02,84.13,83.86,83.9,30500.0,74.7224,74.8202,74.5801,74.6156,30500.0
2011-11-28 14:00:00,83.87,84.25,83.87,83.99,40300.0,74.589,74.9269,74.589,74.6957,40300.0
2011-11-28 14:30:00,84.02,84.09,83.78,83.84,38100.0,74.7224,74.7846,74.5089,74.5623,38100.0
2011-11-28 15:00:00,83.83,84.0,83.55,83.78,62400.0,74.5534,74.7046,74.3044,74.5089,62400.0
2011-11-28 15:30:00,83.79,84.17,83.58,84.14,169900.0,74.5178,74.8558,74.3311,74.8291,169900.0
2011-11-29 09:30:00,84.34,85.29,84.34,85.22,103000.0,75.007,75.8518,75.007,75.7896,103000.0
2011-11-29 10:00:00,85.24,86.26,85.2,86.18,156600.0,75.8074,76.7145,75.7718,76.6433,156600.0
2011-11-29 10:30:00,86.18,86.5,86.1,86.35,93300.0,76.6433,76.9279,76.5722,76.7945,93300.0
2011-11-29 11:00:00,86.32,86.41,86.18,86.22,84500.0,76.7678,76.8479,76.6433,76.6789,84500.0
2011-11-29 11:30:00,86.23,86.57,86.02,86.43,112100.0,76.6878,76.9902,76.501,76.8657,112100.0
2011-11-29 12:00:00,86.4,86.75,86.39,86.63,70100.0,76.839,77.1503,76.8301,77.0435,70100.0
2011-11-29 12:30:00,86.6,86.71,86.41,86.45,100300.0,77.0169,77.1147,76.8479,76.8835,100300.0
2011-11-29 13:00:00,86.44,86.52,86.33,86.33,49800.0,76.8746,76.9457,76.7767,76.7767,49800.0
2011-11-29 13:30:00,86.33,86.33,85.58,85.6,64600.0,76.7767,76.7767,76.1097,76.1275,64600.0
2011-11-29 14:00:00,85.59,85.59,85.3,85.43,70400.0,76.1186,76.1186,75.8607,75.9763,70400.0
2011-11-29 14:30:00,85.41,85.63,85.41,85.44,78100.0,75.9585,76.1542,75.9585,75.9852,78100.0
2011-11-29 15:00:00,85.44,85.75,85.34,85.75,121000.0,75.9852,76.2609,75.8963,76.2609,121000.0
2011-11-29 15:30:00,85.75,85.87,85.46,85.5,244800.0,76.2609,76.3676,76.003,76.0386,244800.0
2011-11-30 09:30:00,87.56,88.01,86.54,87.37,137300.0,77.8706,78.2708,76.9635,77.7017,137300.0
2011-11-30 10:00:00,87.38,87.68,86.96,87.68,56200.0,77.7105,77.9774,77.337,77.9774,56200.0
2011-11-30 10:30:00,87.67,88.01,87.62,87.99,66400.0,77.9685,78.2708,77.924,78.253,66400.0
2011-11-30 11:00:00,87.96,88.01,87.66,87.99,61700.0,78.2264,78.2708,77.9596,78.253,61700.0
2011-11-30 11:30:00,87.94,88.08,87.7,87.76,50000.0,78.2086,78.3331,77.9951,78.0485,50000.0
2011-11-30 12:00:00,87.78,87.86,87.64,87.75,45000.0,78.0663,78.1374,77.9418,78.0396,45000.0
2011-11-30 12:30:00,87.75,88.2,87.74,87.84,125100.0,78.0396,78.4398,78.0307,78.1196,125100.0
2011-11-30 13:00:00,87.86,87.88,87.76,87.78,28800.0,78.1374,78.1552,78.0485,78.0663,28800.0
2011-11-30 13:30:00,87.76,87.93,87.66,87.79,85200.0,78.0485,78.1997,77.9596,78.0752,85200.0
2011-11-30 14:00:00,87.76,87.92,87.67,87.83,84600.0,78.0485,78.1908,77.9685,78.1108,84600.0
2011-11-30 14:30:00,87.81,88.07,87.78,88.07,71100.0,78.093,78.3242,78.0663,78.3242,71100.0
2011-11-30 15:00:00,88.07,88.32,88.02,88.05,129700.0,78.3242,78.5465,78.2797,78.3064,129700.0
2011-11-30 15:30:00,88.07,88.68,87.92,88.56,293600.0,78.3242,78.8667,78.1908,78.76,293600.0
2011-12-01 09:30:00,87.99,89.16,87.99,88.93,123200.0,78.253,79.2936,78.253,79.089,123200.0
2011-12-01 10:00:00,88.96,89.37,88.86,89.12,99800.0,79.1157,79.4803,79.0268,79.258,99800.0
2011-12-01 10:30:00,89.12,89.15,88.46,88.52,78600.0,79.258,79.2847,78.671,78.7244,78600.0
2011-12-01 11:00:00,88.51,88.6,88.33,88.43,68300.0,78.7155,78.7955,78.5554,78.6444,68300.0
2011-12-01 11:30:00,88.41,88.52,88.31,88.41,53200.0,78.6266,78.7244,78.5376,78.6266,53200.0
2011-12-01 12:00:00,88.4,88.42,88.17,88.39,35100.0,78.6177,78.6355,78.4131,78.6088,35100.0
2011-12-01 12:30:00,88.39,88.6,88.39,88.41,39400.0,78.6088,78.7955,78.6088,78.6266,39400.0
2011-12-01 13:00:00,88.38,88.92,88.38,88.92,77300.0,78.5999,79.0801,78.5999,79.0801,77300.0
2011-12-01 13:30:00,88.9,89.26,88.81,89.26,52900.0,79.0623,79.3825,78.9823,79.3825,52900.0
2011-12-01 14:00:00,89.26,89.38,89.08,89.3,55400.0,79.3825,79.4892,79.2224,79.4181,55400.0
2011-12-01 14:30:00,89.29,89.33,89.13,89.19,80500.0,79.4092,79.4448,79.2669,79.3203,80500.0
2011-12-01 15:00:00,89.2,89.31,89.05,89.14,175000.0,79.3291,79.427,79.1957,79.2758,175000.0
2011-12-01 15:30:00,89.15,89.15,88.89,89.06,228700.0,79.2847,79.2847,79.0535,79.2046,228700.0
2011-12-02 09:30:00,89.98,90.0,88.75,89.11,136300.0,80.0228,80.0406,78.9289,79.2491,136300.0
2011-12-02 10:00:00,89.09,89.87,89.06,89.85,149000.0,79.2313,79.925,79.2046,79.9072,149000.0
2011-12-02 10:30:00,89.86,90.0,89.62,89.7,127100.0,79.9161,80.0406,79.7027,79.7738,127100.0
2011-12-02 11:00:00,89.71,89.74,89.02,89.07,100700.0,79.7827,79.8094,79.1691,79.2135,100700.0
2011-12-02 11:30:00,89.08,89.1,87.98,88.28,124800.0,79.2224,79.2402,78.2442,78.511,124800.0
2011-12-02 12:00:00,88.31,88.69,88.23,88.65,67700.0,78.5376,78.8756,78.4665,78.84,67700.0
2011-12-02 12:30:00,88.66,89.04,88.63,88.99,88400.0,78.8489,79.1869,78.8222,79.1424,88400.0
2011-12-02 13:00:00,88.97,89.0,88.67,88.8,53500.0,79.1246,79.1513,78.8578,78.9734,53500.0
2011-12-02 13:30:00,88.8,88.8,88.16,88.29,50800.0,78.9734,78.9734,78.4042,78.5198,50800.0
2011-12-02 14:00:00,88.29,88.55,88.13,88.22,105700.0,78.5198,78.7511,78.3776,78.4576,105700.0
2011-12-02 14:30:00,88.2,88.58,88.03,88.56,202800.0,78.4398,78.7778,78.2886,78.76,202800.0
2011-12-02 15:00:00,88.56,89.0,88.42,88.99,254400.0,78.76,79.1513,78.6355,79.1424,254400.0
2011-12-02 15:30:00,88.99,89.93,88.97,89.11,540000.0,79.1424,79.9784,79.1246,79.2491,540000.0
2011-12-05 09:30:00,90.04,90.76,89.56,89.64,320700.0,80.0762,80.7165,79.6493,79.7205,320700.0
2011-12-05 10:00:00,89.62,89.74,89.04,89.37,139400.0,79.7027,79.8094,79.1869,79.4803,139400.0
2011-12-05 10:30:00,89.41,89.49,89.03,89.14,101300.0,79.5159,79.5871,79.178,79.2758,101300.0
2011-12-05 11:00:00,89.13,89.2,87.86,88.02,251900.0,79.2669,79.3291,78.1374,78.2797,251900.0
2011-12-05 11:30:00,88.04,88.32,87.95,88.12,89400.0,78.2975,78.5465,78.2175,78.3687,89400.0
2011-12-05 12:00:00,88.15,88.39,88.09,88.12,53500.0,78.3953,78.6088,78.342,78.3687,53500.0
2011-12-05 12:30:00,88.16,88.4,88.06,88.08,91400.0,78.4042,78.6177,78.3153,78.3331,91400.0
2011-12-05 13:00:00,88.04,88.14,87.8,87.85,65100.0,78.2975,78.3864,78.0841,78.1285,65100.0
2011-12-05 13:30:00,87.86,87.98,87.08,87.24,105200.0,78.1374,78.2442,77.4437,77.586,105200.0
2011-12-05 14:00:00,87.22,87.22,86.11,86.52,213600.0,77.5683,77.5683,76.5811,76.9457,213600.0
2011-12-05 14:30:00,86.53,87.13,86.02,87.05,190200.0,76.9546,77.4882,76.501,77.4171,190200.0
2011-12-05 15:00:00,87.06,87.18,86.19,86.54,189900.0,77.426,77.5327,76.6522,76.9635,189900.0
2011-12-05 15:30:00,86.53,86.91,86.52,86.91,317000.0,76.9546,77.2926,76.9457,77.2926,317000.0
2011-12-06 09:30:00,87.1,87.39,86.26,86.51,135400.0,77.4615,77.7194,76.7145,76.9368,135400.0
2011-12-06 10:00:00,86.5,86.81,86.08,86.36,150800.0,76.9279,77.2036,76.5544,76.8034,150800.0
2011-12-06 10:30:00,86.37,86.7,86.25,86.49,105600.0,76.8123,77.1058,76.7056,76.919,105600.0
2011-12-06 11:00:00,86.5,86.53,85.8,85.83,100300.0,76.9279,76.9546,76.3054,76.3321,100300.0
2011-12-06 11:30:00,85.82,86.52,85.8,86.5,83300.0,76.3232,76.9457,76.3054,76.9279,83300.0
2011-12-06 12:00:00,86.5,86.58,86.25,86.37,51700.0,76.9279,76.9991,76.7056,76.8123,51700.0
2011-12-06 12:30:00,86.36,86.56,86.25,86.46,29200.0,76.8034,76.9813,76.7056,76.8924,29200.0
2011-12-06 13:00:00,86.46,86.82,86.38,86.81,48600.0,76.8924,77.2125,76.8212,77.2036,48600.0
2011-12-06 13:30:00,86.84,86.88,86.56,86.65,33600.0,77.2303,77.2659,76.9813,77.0613,33600.0
2011-12-06 14:00:00,86.63,86.76,86.52,86.66,34800.0,77.0435,77.1592,76.9457,77.0702,34800.0
2011-12-06 14:30:00,86.67,87.16,86.67,87.05,174800.0,77.0791,77.5149,77.0791,77.4171,174800.0
2011-12-06 15:00:00,87.03,87.12,86.7,86.7,94000.0,77.3993,77.4793,77.1058,77.1058,94000.0
2011-12-06 15:30:00,86.71,86.89,86.48,86.57,196500.0,77.1147,77.2748,76.9101,76.9902,196500.0
2011-12-07 09:30:00,86.59,86.59,85.36,86.22,109900.0,77.008,77.008,75.9141,76.6789,109900.0
2011-12-07 10:00:00,86.21,86.35,86.05,86.15,86900.0,76.67,76.7945,76.5277,76.6167,86900.0
2011-12-07 10:30:00,86.15,86.34,86.0,86.26,65900.0,76.6167,76.7856,76.4833,76.7145,65900.0
2011-12-07 11:00:00,86.24,86.45,86.18,86.34,59500.0,76.6967,76.8835,76.6433,76.7856,59500.0
2011-12-07 11:30:00,86.38,86.41,86.09,86.35,41000.0,76.8212,76.8479,76.5633,76.7945,41000.0
2011-12-07 12:00:00,86.39,86.4,86.19,86.38,45500.0,76.8301,76.839,76.6522,76.8212,45500.0
2011-12-07 12:30:00,86.37,86.48,86.32,86.42,47600.0,76.8123,76.9101,76.7678,76.8568,47600.0
2011-12-07 13:00:00,86.42,86.48,86.1,86.22,107800.0,76.8568,76.9101,76.5722,76.6789,107800.0
2011-12-07 13:30:00,86.21,86.23,86.01,86.08,66900.0,76.67,76.6878,76.4922,76.5544,66900.0
2011-12-07 14:00:00,86.09,86.35,86.0,86.2,119000.0,76.5633,76.7945,76.4833,76.6611,119000.0
2011-12-07 14:30:00,86.22,86.3,85.94,86.18,139900.0,76.6789,76.7501,76.4299,76.6433,139900.0
2011-12-07 15:00:00,86.2,86.51,86.15,86.48,273200.0,76.6611,76.9368,76.6167,76.9101,273200.0
2011-12-07 15:30:00,86.48,87.28,86.47,86.8,384500.0,76.9101,77.6216,76.9012,77.1947,384500.0
2011-12-08 09:30:00,86.51,87.16,86.08,86.34,63100.0,76.9368,77.5149,76.5544,76.7856,63100.0
2011-12-08 10:00:00,86.35,86.49,86.01,86.15,44800.0,76.7945,76.919,76.4922,76.6167,44800.0
2011-12-08 10:30:00,86.14,86.61,86.12,86.35,35000.0,76.6078,77.0258,76.59,76.7945,35000.0
2011-12-08 11:00:00,86.31,86.4,86.0,86.06,34800.0,76.759,76.839,76.4833,76.5366,34800.0
2011-12-08 11:30:00,86.04,86.24,85.8,85.96,53700.0,76.5188,76.6967,76.3054,76.4477,53700.0
2011-12-08 12:00:00,86.0,86.19,85.9,86.04,45500.0,76.4833,76.6522,76.3943,76.5188,45500.0
2011-12-08 12:30:00,86.02,86.02,85.78,85.88,23300.0,76.501,76.501,76.2876,76.3765,23300.0
2011-12-08 13:00:00,85.87,85.9,85.4,85.64,38300.0,76.3676,76.3943,75.9497,76.1631,38300.0
2011-12-08 13:30:00,85.6,85.79,85.51,85.76,37300.0,76.1275,76.2965,76.0475,76.2698,37300.0
2011-12-08 14:00:00,85.71,86.05,85.63,86.03,49600.0,76.2254,76.5277,76.1542,76.5099,49600.0
2011-12-08 14:30:00,86.02,86.02,85.6,85.68,53800.0,76.501,76.501,76.1275,76.1987,53800.0
2011-12-08 15:00:00,85.66,86.1,85.6,86.01,57200.0,76.1809,76.5722,76.1275,76.4922,57200.0
2011-12-08 15:30:00,86.01,86.29,85.24,85.41,159100.0,76.4922,76.7412,75.8074,75.9585,159100.0
2011-12-09 09:30:00,86.13,86.96,85.93,86.52,125400.0,76.5989,77.337,76.421,76.9457,125400.0
2011-12-09 10:00:00,86.47,86.85,86.42,86.53,106000.0,76.9012,77.2392,76.8568,76.9546,106000.0
2011-12-09 10:30:00,86.49,86.83,86.26,86.74,41400.0,76.919,77.2214,76.7145,77.1414,41400.0
2011-12-09 11:00:00,86.69,86.88,86.61,86.77,53500.0,77.0969,77.2659,77.0258,77.1681,53500.0
2011-12-09 11:30:00,86.79,86.88,86.4,86.4,36700.0,77.1858,77.2659,76.839,76.839,36700.0
2011-12-09 12:00:00,86.46,86.79,86.39,86.7,26400.0,76.8924,77.1858,76.8301,77.1058,26400.0
2011-12-09 12:30:00,86.66,86.77,86.47,86.64,41800.0,77.0702,77.1681,76.9012,77.0524,41800.0
2011-12-09 13:00:00,86.66,86.96,86.51,86.93,21200.0,77.0702,77.337,76.9368,77.3103,21200.0
2011-12-09 13:30:00,86.89,86.93,86.68,86.68,79300.0,77.2748,77.3103,77.088,77.088,79300.0
2011-12-09 14:00:00,86.7,86.99,86.65,86.98,70900.0,77.1058,77.3637,77.0613,77.3548,70900.0
2011-12-09 14:30:00,86.98,87.07,86.86,86.97,73000.0,77.3548,77.4349,77.2481,77.3459,73000.0
2011-12-09 15:00:00,86.96,86.98,86.68,86.79,66900.0,77.337,77.3548,77.088,77.1858,66900.0
2011-12-09 15:30:00,86.81,87.02,86.72,86.85,144100.0,77.2036,77.3904,77.1236,77.2392,144100.0
2011-12-12 09:30:00,86.49,87.42,86.43,86.98,137100.0,76.919,77.7461,76.8657,77.3548,137100.0
2011-12-12 10:00:00,87.0,87.26,86.57,86.59,75000.0,77.3726,77.6038,76.9902,77.008,75000.0
2011-12-12 10:30:00,86.59,86.97,86.45,86.89,99000.0,77.008,77.3459,76.8835,77.2748,99000.0
2011-12-12 11:00:00,86.89,87.19,86.77,87.13,89000.0,77.2748,77.5416,77.1681,77.4882,89000.0
2011-12-12 11:30:00,87.12,87.14,86.56,86.68,66200.0,77.4793,77.4971,76.9813,77.088,66200.0
2011-12-12 12:00:00,86.68,86.73,86.2,86.32,57400.0,77.088,77.1325,76.6611,76.7678,57400.0
2011-12-12 12:30:00,86.34,86.46,86.17,86.22,60200.0,76.7856,76.8924,76.6344,76.6789,60200.0
2011-12-12 13:00:00,86.23,86.27,86.09,86.27,76800.0,76.6878,76.7234,76.5633,76.7234,76800.0
2011-12-12 13:30:00,86.26,86.7,86.26,86.29,68200.0,76.7145,77.1058,76.7145,76.7412,68200.0
2011-12-12 14:00:00,86.29,86.33,85.98,86.18,58600.0,76.7412,76.7767,76.4655,76.6433,58600.0
2011-12-12 14:30:00,86.17,86.41,86.09,86.41,100700.0,76.6344,76.8479,76.5633,76.8479,100700.0
2011-12-12 15:00:00,86.41,86.49,86.05,86.45,80900.0,76.8479,76.919,76.5277,76.8835,80900.0
2011-12-12 15:30:00,86.44,86.63,86.15,86.56,244700.0,76.8746,77.0435,76.6167,76.9813,244700.0
2011-12-13 09:30:00,87.01,88.09,87.01,88.09,138000.0,77.3815,78.342,77.3815,78.342,138000.0
2011-12-13 10:00:00,88.16,88.23,87.04,87.18,124700.0,78.4042,78.4665,77.4082,77.5327,124700.0
2011-12-13 10:30:00,87.18,87.25,86.81,86.87,77100.0,77.5327,77.5949,77.2036,77.257,77100.0
2011-12-13 11:00:00,86.85,87.0,86.75,86.86,81200.0,77.2392,77.3726,77.1503,77.2481,81200.0
2011-12-13 11:30:00,86.9,87.03,86.77,86.86,49900.0,77.2837,77.3993,77.1681,77.2481,49900.0
2011-12-13 12:00:00,86.88,86.94,86.75,86.76,66600.0,77.2659,77.3192,77.1503,77.1592,66600.0
2011-12-13 12:30:00,86.77,86.85,86.46,86.83,48000.0,77.1681,77.2392,76.8924,77.2214,48000.0
2011-12-13 13:00:00,86.81,87.0,86.71,86.82,57800.0,77.2036,77.3726,77.1147,77.2125,57800.0
2011-12-13 13:30:00,86.85,87.1,86.75,87.1,44800.0,77.2392,77.4615,77.1503,77.4615,44800.0
2011-12-13 14:00:00,87.1,87.31,86.74,87.24,160100.0,77.4615,77.6483,77.1414,77.586,160100.0
2011-12-13 14:30:00,87.23,87.25,86.99,87.1,177100.0,77.5771,77.5949,77.3637,77.4615,177100.0
2011-12-13 15:00:00,87.1,87.16,86.05,86.19,155900.0,77.4615,77.5149,76.5277,76.6522,155900.0
2011-12-13 15:30:00,86.19,86.23,85.66,86.01,256400.0,76.6522,76.6878,76.1809,76.4922,256400.0
2011-12-14 09:30:00,85.94,86.52,85.64,86.09,91300.0,76.4299,76.9457,76.1631,76.5633,91300.0
2011-12-14 10:00:00,86.08,86.31,85.8,86.07,78100.0,76.5544,76.759,76.3054,76.5455,78100.0
2011-12-14 10:30:00,86.06,86.17,85.53,85.53,44100.0,76.5366,76.6344,76.0653,76.0653,44100.0
2011-12-14 11:00:00,85.57,85.68,85.39,85.49,45500.0,76.1008,76.1987,75.9408,76.0297,45500.0
2011-12-14 11:30:00,85.5,85.62,85.32,85.32,37500.0,76.0386,76.1453,75.8785,75.8785,37500.0
2011-12-14 12:00:00,85.29,85.7,85.18,85.69,45500.0,75.8518,76.2165,75.754,76.2076,45500.0
2011-12-14 12:30:00,85.69,85.92,85.66,85.91,57300.0,76.2076,76.4121,76.1809,76.4032,57300.0
2011-12-14 13:00:00,85.92,86.09,85.86,86.03,52400.0,76.4121,76.5633,76.3588,76.5099,52400.0
2011-12-14 13:30:00,86.03,86.13,85.89,86.05,40600.0,76.5099,76.5989,76.3854,76.5277,40600.0
2011-12-14 14:00:00,86.05,86.09,85.5,85.7,53900.0,76.5277,76.5633,76.0386,76.2165,53900.0
2011-12-14 14:30:00,85.69,85.73,85.29,85.58,169900.0,76.2076,76.2431,75.8518,76.1097,169900.0
2011-12-14 15:00:00,85.58,85.68,85.45,85.63,192100.0,76.1097,76.1987,75.9941,76.1542,192100.0
2011-12-14 15:30:00,85.66,85.66,84.38,84.53,626300.0,76.1809,76.1809,75.0425,75.1759,626300.0
2011-12-15 09:30:00,85.1,85.59,85.06,85.5,106900.0,75.6829,76.1186,75.6473,76.0386,106900.0
2011-12-15 10:00:00,85.58,85.88,84.68,84.81,102600.0,76.1097,76.3765,75.3093,75.4249,102600.0
2011-12-15 10:30:00,84.8,84.85,84.48,84.58,71500.0,75.4161,75.4605,75.1315,75.2204,71500.0
2011-12-15 11:00:00,84.58,84.83,84.41,84.62,66400.0,75.2204,75.4427,75.0692,75.256,66400.0
2011-12-15 11:30:00,84.63,84.98,84.63,84.98,47500.0,75.2649,75.5761,75.2649,75.5761,47500.0
2011-12-15 12:00:00,84.96,85.21,84.91,85.03,56400.0,75.5583,75.7807,75.5139,75.6206,56400.0
2011-12-15 12:30:00,84.98,85.13,84.87,84.92,58400.0,75.5761,75.7095,75.4783,75.5228,58400.0
2011-12-15 13:00:00,84.91,85.01,84.83,84.96,36300.0,75.5139,75.6028,75.4427,75.5583,36300.0
2011-12-15 13:30:00,84.93,84.96,84.65,84.65,45000.0,75.5317,75.5583,75.2827,75.2827,45000.0
2011-12-15 14:00:00,84.62,84.78,84.53,84.64,57900.0,75.256,75.3983,75.1759,75.2738,57900.0
2011-12-15 14:30:00,84.61,84.69,84.48,84.5,81900.0,75.2471,75.3182,75.1315,75.1492,81900.0
2011-12-15 15:00:00,84.5,84.95,84.5,84.9,117000.0,75.1492,75.5495,75.1492,75.505,117000.0
2011-12-15 15:30:00,84.89,84.94,84.59,84.6,253200.0,75.4961,75.5406,75.2293,75.2382,253200.0
2011-12-16 09:30:00,85.31,86.33,85.31,85.69,253500.0,75.8696,76.7767,75.8696,76.2076,253500.0
2011-12-16 10:00:00,85.67,85.82,85.32,85.63,121900.0,76.1898,76.3232,75.8785,76.1542,121900.0
2011-12-16 10:30:00,85.65,86.18,85.65,85.87,81300.0,76.172,76.6433,76.172,76.3676,81300.0
2011-12-16 11:00:00,85.87,85.88,85.45,85.47,59000.0,76.3676,76.3765,75.9941,76.0119,59000.0
2011-12-16 11:30:00,85.47,85.49,85.05,85.12,46800.0,76.0119,76.0297,75.6384,75.7006,46800.0
2011-12-16 12:00:00,85.12,85.16,85.01,85.07,38700.0,75.7006,75.7362,75.6028,75.6562,38700.0
2011-12-16 12:30:00,85.08,85.11,84.51,84.62,88500.0,75.6651,75.6917,75.1581,75.256,88500.0
2011-12-16 13:00:00,84.61,84.69,84.47,84.66,48600.0,75.2471,75.3182,75.1226,75.2915,48600.0
2011-12-16 13:30:00,84.66,84.78,84.55,84.64,63100.0,75.2915,75.3983,75.1937,75.2738,63100.0
2011-12-16 14:00:00,84.65,84.71,84.5,84.59,50200.0,75.2827,75.336,75.1492,75.2293,50200.0
2011-12-16 14:30:00,84.59,84.86,84.57,84.78,76900.0,75.2293,75.4694,75.2115,75.3983,76900.0
2011-12-16 15:00:00,84.78,84.93,84.7,84.72,100700.0,75.3983,75.5317,75.3271,75.3449,100700.0
2011-12-16 15:30:00,84.7,84.85,84.53,84.73,287200.0,75.3271,75.4605,75.1759,75.3538,287200.0
2011-12-19 09:30:00,84.71,85.19,84.64,85.0,70700.0,75.336,75.7629,75.2738,75.5939,70700.0
2011-12-19 10:00:00,85.0,85.48,84.69,85.39,77500.0,75.5939,76.0208,75.3182,75.9408,77500.0
2011-12-19 10:30:00,85.42,85.62,85.4,85.44,53100.0,75.9674,76.1453,75.9497,75.9852,53100.0
2011-12-19 11:00:00,85.45,85.51,85.1,85.43,28200.0,75.9941,76.0475,75.6829,75.9763,28200.0
2011-12-19 11:30:00,85.42,85.45,84.8,84.8,40300.0,75.9674,75.9941,75.4161,75.4161,40300.0
2011-12-19 12:00:00,84.86,85.08,84.81,85.02,28500.0,75.4694,75.6651,75.4249,75.6117,28500.0
2011-12-19 12:30:00,85.01,85.15,84.93,85.1,32100.0,75.6028,75.7273,75.5317,75.6829,32100.0
2011-12-19 13:00:00,85.09,85.18,85.05,85.16,43800.0,75.674,75.754,75.6384,75.7362,43800.0
2011-12-19 13:30:00,85.14,85.51,85.14,85.51,29200.0,75.7184,76.0475,75.7184,76.0475,29200.0
2011-12-19 14:00:00,85.51,85.57,85.24,85.24,29100.0,76.0475,76.1008,75.8074,75.8074,29100.0
2011-12-19 14:30:00,85.24,85.3,85.08,85.18,33700.0,75.8074,75.8607,75.6651,75.754,33700.0
2011-12-19 15:00:00,85.18,85.18,84.63,84.66,71800.0,75.754,75.754,75.2649,75.2915,71800.0
2011-12-19 15:30:00,84.63,84.79,84.42,84.65,143400.0,75.2649,75.4072,75.0781,75.2827,143400.0
2011-12-20 09:30:00,85.82,86.49,85.46,86.48,74700.0,76.3232,76.919,76.003,76.9101,74700.0
2011-12-20 10:00:00,86.52,86.66,86.16,86.61,57000.0,76.9457,77.0702,76.6256,77.0258,57000.0
2011-12-20 10:30:00,86.63,86.73,86.45,86.52,52900.0,77.0435,77.1325,76.8835,76.9457,52900.0
2011-12-20 11:00:00,86.54,86.62,86.45,86.48,39000.0,76.9635,77.0347,76.8835,76.9101,39000.0
2011-12-20 11:30:00,86.51,86.66,86.45,86.54,31500.0,76.9368,77.0702,76.8835,76.9635,31500.0
2011-12-20 12:00:00,86.54,86.57,86.4,86.46,28200.0,76.9635,76.9902,76.839,76.8924,28200.0
2011-12-20 12:30:00,86.46,86.53,86.36,86.49,24000.0,76.8924,76.9546,76.8034,76.919,24000.0
2011-12-20 13:00:00,86.49,86.69,86.49,86.53,45700.0,76.919,77.0969,76.919,76.9546,45700.0
2011-12-20 13:30:00,86.55,86.69,86.52,86.61,31900.0,76.9724,77.0969,76.9457,77.0258,31900.0
2011-12-20 14:00:00,86.6,86.68,86.58,86.61,56600.0,77.0169,77.088,76.9991,77.0258,56600.0
2011-12-20 14:30:00,86.6,86.69,86.53,86.56,62200.0,77.0169,77.0969,76.9546,76.9813,62200.0
2011-12-20 15:00:00,86.56,86.64,86.47,86.49,88900.0,76.9813,77.0524,76.9012,76.919,88900.0
2011-12-20 15:30:00,86.5,86.71,86.45,86.59,249500.0,76.9279,77.1147,76.8835,77.008,249500.0
2011-12-21 09:30:00,86.43,86.79,86.27,86.34,58800.0,76.8657,77.1858,76.7234,76.7856,58800.0
2011-12-21 10:00:00,86.3,86.9,86.26,86.55,61100.0,76.7501,77.2837,76.7145,76.9724,61100.0
2011-12-21 10:30:00,86.55,86.91,86.52,86.81,71200.0,76.9724,77.2926,76.9457,77.2036,71200.0
2011-12-21 11:00:00,86.85,86.86,86.65,86.8,50600.0,77.2392,77.2481,77.0613,77.1947,50600.0
2011-12-21 11:30:00,86.85,86.95,86.62,86.71,59400.0,77.2392,77.3281,77.0347,77.1147,59400.0
2011-12-21 12:00:00,86.71,86.89,86.5,86.61,63700.0,77.1147,77.2748,76.9279,77.0258,63700.0
2011-12-21 12:30:00,86.65,86.9,86.62,86.89,24600.0,77.0613,77.2837,77.0347,77.2748,24600.0
2011-12-21 13:00:00,86.89,87.05,86.81,86.81,40000.0,77.2748,77.4171,77.2036,77.2036,40000.0
2011-12-21 13:30:00,86.81,87.45,86.72,87.45,87800.0,77.2036,77.7728,77.1236,77.7728,87800.0
2011-12-21 14:00:00,87.46,87.7,87.42,87.6,87300.0,77.7817,77.9951,77.7461,77.9062,87300.0
2011-12-21 14:30:00,87.61,87.79,87.43,87.45,107600.0,77.9151,78.0752,77.755,77.7728,107600.0
2011-12-21 15:00:00,87.46,87.88,87.38,87.82,81800.0,77.7817,78.1552,77.7105,78.1019,81800.0
2011-12-21 15:30:00,87.82,88.05,87.73,87.94,229100.0,78.1019,78.3064,78.0218,78.2086,229100.0
2011-12-22 09:30:00,87.99,88.47,87.89,88.45,48200.0,78.253,78.6799,78.1641,78.6621,48200.0
2011-12-22 10:00:00,88.43,88.51,88.3,88.36,62400.0,78.6444,78.7155,78.5287,78.5821,62400.0
2011-12-22 10:30:00,88.34,88.42,88.14,88.36,28500.0,78.5643,78.6355,78.3864,78.5821,28500.0
2011-12-22 11:00:00,88.34,88.47,87.79,87.84,48700.0,78.5643,78.6799,78.0752,78.1196,48700.0
2011-12-22 11:30:00,87.84,88.33,87.77,88.3,48200.0,78.1196,78.5554,78.0574,78.5287,48200.0
2011-12-22 12:00:00,88.3,88.77,88.26,88.77,37100.0,78.5287,78.9467,78.4932,78.9467,37100.0
2011-12-22 12:30:00,88.73,88.77,88.22,88.24,28000.0,78.9112,78.9467,78.4576,78.4754,28000.0
2011-12-22 13:00:00,88.23,88.36,88.21,88.29,19300.0,78.4665,78.5821,78.4487,78.5198,19300.0
2011-12-22 13:30:00,88.31,88.34,88.15,88.21,25100.0,78.5376,78.5643,78.3953,78.4487,25100.0
2011-12-22 14:00:00,88.18,88.34,88.13,88.34,23500.0,78.422,78.5643,78.3776,78.5643,23500.0
2011-12-22 14:30:00,88.33,88.41,88.26,88.28,28400.0,78.5554,78.6266,78.4932,78.511,28400.0
2011-12-22 15:00:00,88.27,88.29,88.18,88.21,40000.0,78.5021,78.5198,78.422,78.4487,40000.0
2011-12-22 15:30:00,88.21,88.33,88.09,88.29,151400.0,78.4487,78.5554,78.342,78.5198,151400.0
2011-12-23 09:30:00,88.81,88.95,88.56,88.92,46000.0,78.9823,79.1068,78.76,79.0801,46000.0
2011-12-23 10:00:00,88.88,89.22,88.82,89.13,53600.0,79.0446,79.3469,78.9912,79.2669,53600.0
2011-12-23 10:30:00,89.13,89.36,89.01,89.28,37900.0,79.2669,79.4714,79.1602,79.4003,37900.0
2011-12-23 11:00:00,89.31,89.74,89.31,89.74,36800.0,79.427,79.8094,79.427,79.8094,36800.0
2011-12-23 11:30:00,89.73,89.86,89.46,89.47,53000.0,79.8005,79.9161,79.5604,79.5693,53000.0
2011-12-23 12:00:00,89.45,89.56,89.36,89.56,21000.0,79.5515,79.6493,79.4714,79.6493,21000.0
2011-12-23 12:30:00,89.54,89.67,89.54,89.66,23200.0,79.6315,79.7471,79.6315,79.7382,23200.0
2011-12-23 13:00:00,89.66,89.7,89.5,89.7,18300.0,79.7382,79.7738,79.596,79.7738,18300.0
2011-12-23 13:30:00,89.7,89.7,89.49,89.53,20100.0,79.7738,79.7738,79.5871,79.6226,20100.0
2011-12-23 14:00:00,89.52,89.53,89.38,89.39,28900.0,79.6137,79.6226,79.4892,79.4981,28900.0
2011-12-23 14:30:00,89.38,89.45,89.35,89.37,21000.0,79.4892,79.5515,79.4625,79.4803,21000.0
2011-12-23 15:00:00,89.37,89.49,89.27,89.46,44400.0,79.4803,79.5871,79.3914,79.5604,44400.0
2011-12-23 15:30:00,89.46,89.6,89.21,89.56,123300.0,79.5604,79.6849,79.338,79.6493,123300.0
2011-12-27 09:30:00,89.7,90.3,89.59,90.22,61600.0,79.7738,80.3074,79.676,80.2363,61600.0
2011-12-27 10:00:00,90.29,90.29,90.02,90.19,59500.0,80.2985,80.2985,80.0584,80.2096,59500.0
2011-12-27 10:30:00,90.22,90.95,89.98,90.12,125500.0,80.2363,80.8855,80.0228,80.1473,125500.0
2011-12-27 11:00:00,90.12,90.16,89.81,89.96,21200.0,80.1473,80.1829,79.8716,80.005,21200.0
2011-12-27 11:30:00,89.94,89.96,89.37,89.43,43500.0,79.9873,80.005,79.4803,79.5337,43500.0
2011-12-27 12:00:00,89.44,89.69,89.43,89.67,32300.0,79.5426,79.7649,79.5337,79.7471,32300.0
2011-12-27 12:30:00,89.66,89.67,89.45,89.56,78600.0,79.7382,79.7471,79.5515,79.6493,78600.0
2011-12-27 13:00:00,89.56,89.6,89.28,89.39,63100.0,79.6493,79.6849,79.4003,79.4981,63100.0
2011-12-27 13:30:00,89.4,89.53,89.36,89.5,34200.0,79.507,79.6226,79.4714,79.596,34200.0
2011-12-27 14:00:00,89.56,89.67,89.46,89.66,21300.0,79.6493,79.7471,79.5604,79.7382,21300.0
2011-12-27 14:30:00,89.64,89.83,89.59,89.83,19400.0,79.7205,79.8894,79.676,79.8894,19400.0
2011-12-27 15:00:00,89.82,89.94,89.77,89.84,32700.0,79.8805,79.9873,79.8361,79.8983,32700.0
2011-12-27 15:30:00,89.84,89.93,89.74,89.85,110800.0,79.8983,79.9784,79.8094,79.9072,110800.0
2011-12-28 09:30:00,89.91,90.4,89.13,89.17,51000.0,80.1887,80.6257,79.493,79.5287,51000.0
2011-12-28 10:00:00,89.17,89.19,88.29,88.47,99300.0,79.5287,79.5465,78.7439,78.9044,99300.0
2011-12-28 10:30:00,88.45,88.79,88.41,88.52,43000.0,78.8866,79.1898,78.8509,78.949,43000.0
2011-12-28 11:00:00,88.51,88.55,88.35,88.35,31500.0,78.9401,78.9757,78.7974,78.7974,31500.0
2011-12-28 11:30:00,88.32,88.38,87.95,88.31,36400.0,78.7706,78.8241,78.4406,78.7617,36400.0
2011-12-28 12:00:00,88.3,88.35,88.15,88.15,28500.0,78.7528,78.7974,78.619,78.619,28500.0
2011-12-28 12:30:00,88.16,88.28,88.14,88.2,33800.0,78.6279,78.7349,78.6101,78.6636,33800.0
2011-12-28 13:00:00,88.2,88.32,88.08,88.16,40200.0,78.6636,78.7706,78.5566,78.6279,40200.0
2011-12-28 13:30:00,88.16,88.2,88.01,88.08,25700.0,78.6279,78.6636,78.4941,78.5566,25700.0
2011-12-28 14:00:00,88.07,88.09,87.63,87.72,35900.0,78.5476,78.5655,78.1552,78.2355,35900.0
2011-12-28 14:30:00,87.73,87.78,87.37,87.71,55400.0,78.2444,78.289,77.9233,78.2266,55400.0
2011-12-28 15:00:00,87.74,87.78,87.44,87.48,56600.0,78.2533,78.289,77.9858,78.0214,56600.0
2011-12-28 15:30:00,87.49,87.89,87.48,87.67,131500.0,78.0304,78.3871,78.0214,78.1909,131500.0
2011-12-29 09:30:00,88.03,88.77,87.82,88.06,214000.0,78.512,79.172,78.3247,78.5387,214000.0
2011-12-29 10:00:00,88.06,88.13,87.59,87.95,59000.0,78.5387,78.6012,78.1195,78.4406,59000.0
2011-12-29 10:30:00,87.95,88.6,87.86,88.54,25900.0,78.4406,79.0203,78.3604,78.9668,25900.0
2011-12-29 11:00:00,88.6,88.66,88.21,88.27,34700.0,79.0203,79.0739,78.6725,78.726,34700.0
2011-12-29 11:30:00,88.24,88.37,88.11,88.2,23100.0,78.6993,78.8152,78.5833,78.6636,23100.0
2011-12-29 12:00:00,88.23,88.23,88.08,88.1,15200.0,78.6903,78.6903,78.5566,78.5744,15200.0
2011-12-29 12:30:00,88.06,88.07,87.7,87.71,24500.0,78.5387,78.5476,78.2177,78.2266,24500.0
2011-12-29 13:00:00,87.75,87.9,87.75,87.85,22700.0,78.2622,78.396,78.2622,78.3514,22700.0
2011-12-29 13:30:00,87.89,87.99,87.84,87.93,13900.0,78.3871,78.4763,78.3425,78.4228,13900.0
2011-12-29 14:00:00,87.91,87.93,87.72,87.87,25400.0,78.4049,78.4228,78.2355,78.3693,25400.0
2011-12-29 14:30:00,87.9,87.99,87.84,87.94,22100.0,78.396,78.4763,78.3425,78.4317,22100.0
2011-12-29 15:00:00,87.94,88.22,87.85,88.14,44800.0,78.4317,78.6814,78.3514,78.6101,44800.0
2011-12-29 15:30:00,88.12,88.35,88.11,88.24,104500.0,78.5922,78.7974,78.5833,78.6993,104500.0
2011-12-30 09:30:00,88.4,88.4,87.98,88.12,34100.0,78.842,78.842,78.4674,78.5922,34100.0
2011-12-30 10:00:00,88.12,88.13,87.66,87.69,26100.0,78.5922,78.6012,78.182,78.2087,26100.0
2011-12-30 10:30:00,87.7,88.09,87.66,88.05,46600.0,78.2177,78.5655,78.182,78.5298,46600.0
2011-12-30 11:00:00,88.04,88.04,87.75,87.88,42200.0,78.5209,78.5209,78.2622,78.3782,42200.0
2011-12-30 11:30:00,87.9,87.92,87.63,87.86,28100.0,78.396,78.4139,78.1552,78.3604,28100.0
2011-12-30 12:00:00,87.84,87.94,87.78,87.93,26900.0,78.3425,78.4317,78.289,78.4228,26900.0
2011-12-30 12:30:00,87.93,88.19,87.9,88.15,15600.0,78.4228,78.6547,78.396,78.619,15600.0
2011-12-30 13:00:00,88.17,88.22,88.14,88.16,12200.0,78.6368,78.6814,78.6101,78.6279,12200.0
2011-12-30 13:30:00,88.16,88.31,88.14,88.31,24000.0,78.6279,78.7617,78.6101,78.7617,24000.0
2011-12-30 14:00:00,88.3,88.3,88.05,88.05,36000.0,78.7528,78.7528,78.5298,78.5298,36000.0
2011-12-30 14:30:00,88.06,88.08,87.73,87.82,72100.0,78.5387,78.5566,78.2444,78.3247,72100.0
2011-12-30 15:00:00,87.83,87.92,87.5,87.8,148000.0,78.3336,78.4139,78.0393,78.3068,148000.0
2011-12-30 15:30:00,87.81,87.9,87.61,87.62,108800.0,78.3158,78.396,78.1374,78.1463,108800.0
2012-01-03 09:30:00,89.21,89.5,88.3,88.34,115800.0,79.5644,79.823,78.7528,78.7885,115800.0
2012-01-03 10:00:00,88.37,88.69,88.2,88.29,121400.0,78.8152,79.1006,78.6636,78.7439,121400.0
2012-01-03 10:30:00,88.29,88.68,88.24,88.47,93300.0,78.7439,79.0917,78.6993,78.9044,93300.0
2012-01-03 11:00:00,88.48,88.82,88.45,88.62,51500.0,78.9133,79.2166,78.8866,79.0382,51500.0
2012-01-03 11:30:00,88.63,88.67,88.44,88.47,53000.0,79.0471,79.0828,78.8776,78.9044,53000.0
2012-01-03 12:00:00,88.46,88.48,88.26,88.31,54100.0,78.8955,78.9133,78.7171,78.7617,54100.0
2012-01-03 12:30:00,88.29,88.34,88.01,88.09,67900.0,78.7439,78.7885,78.4941,78.5655,67900.0
2012-01-03 13:00:00,88.12,88.16,87.84,87.92,40300.0,78.5922,78.6279,78.3425,78.4139,40300.0
2012-01-03 13:30:00,87.93,87.97,87.87,87.92,52000.0,78.4228,78.4585,78.3693,78.4139,52000.0
2012-01-03 14:00:00,87.92,88.04,87.9,88.02,53100.0,78.4139,78.5209,78.396,78.5031,53100.0
2012-01-03 14:30:00,88.03,88.52,87.97,88.46,91800.0,78.512,78.949,78.4585,78.8955,91800.0
2012-01-03 15:00:00,88.46,88.57,88.27,88.28,84700.0,78.8955,78.9936,78.726,78.7349,84700.0
2012-01-03 15:30:00,88.29,88.63,88.25,88.3,240100.0,78.7439,79.0471,78.7082,78.7528,240100.0
2012-01-04 09:30:00,88.35,88.84,88.3,88.31,120300.0,78.7974,79.2344,78.7528,78.7617,120300.0
2012-01-04 10:00:00,88.3,88.3,87.78,88.01,79300.0,78.7528,78.7528,78.289,78.4941,79300.0
2012-01-04 10:30:00,87.99,88.6,87.97,88.52,76300.0,78.4763,79.0203,78.4585,78.949,76300.0
2012-01-04 11:00:00,88.51,89.17,88.21,89.12,236900.0,78.9401,79.5287,78.6725,79.4841,236900.0
2012-01-04 11:30:00,89.13,89.48,89.12,89.46,145100.0,79.493,79.8052,79.4841,79.7874,145100.0
2012-01-04 12:00:00,89.46,89.95,89.43,89.94,154100.0,79.7874,80.2244,79.7606,80.2155,154100.0
2012-01-04 12:30:00,89.95,90.36,89.75,90.33,285500.0,80.2244,80.59,80.046,80.5633,285500.0
2012-01-04 13:00:00,90.31,90.39,89.92,90.0,89600.0,80.5455,80.6168,80.1976,80.269,89600.0
2012-01-04 13:30:00,90.04,90.04,89.47,89.47,56100.0,80.3046,80.3046,79.7963,79.7963,56100.0
2012-01-04 14:00:00,89.46,89.64,89.28,89.6,88400.0,79.7874,79.9479,79.6268,79.9122,88400.0
2012-01-04 14:30:00,89.62,90.02,89.61,89.98,89400.0,79.9301,80.2868,79.9211,80.2511,89400.0
2012-01-04 15:00:00,89.98,90.1,89.82,90.08,102400.0,80.2511,80.3582,80.1084,80.3403,102400.0
2012-01-04 15:30:00,90.07,90.09,89.67,89.9,254800.0,80.3314,80.3492,79.9746,80.1798,254800.0
2012-01-05 09:30:00,89.43,90.0,89.2,89.61,238300.0,79.7606,80.269,79.5555,79.9211,238300.0
2012-01-05 10:00:00,89.59,89.9,89.33,89.67,76400.0,79.9033,80.1798,79.6714,79.9746,76400.0
2012-01-05 10:30:00,89.68,89.72,89.42,89.59,140200.0,79.9836,80.0192,79.7517,79.9033,140200.0
2012-01-05 11:00:00,89.58,90.65,89.45,90.51,190500.0,79.8944,80.8487,79.7784,80.7238,190500.0
2012-01-05 11:30:00,90.49,90.52,90.12,90.17,180600.0,80.706,80.7327,80.376,80.4206,180600.0
2012-01-05 12:00:00,90.2,90.66,90.19,90.55,47800.0,80.4473,80.8576,80.4384,80.7595,47800.0
2012-01-05 12:30:00,90.52,90.97,90.48,90.94,79000.0,80.7327,81.1341,80.6971,81.1073,79000.0
2012-01-05 13:00:00,90.94,91.76,90.86,91.73,164900.0,81.1073,81.8387,81.036,81.8119,164900.0
2012-01-05 13:30:00,91.73,91.76,91.36,91.44,115200.0,81.8119,81.8387,81.4819,81.5533,115200.0
2012-01-05 14:00:00,91.43,91.52,91.33,91.36,68500.0,81.5444,81.6246,81.4552,81.4819,68500.0
2012-01-05 14:30:00,91.37,91.5,91.31,91.39,98600.0,81.4908,81.6068,81.4373,81.5087,98600.0
2012-01-05 15:00:00,91.38,91.49,91.26,91.37,92200.0,81.4998,81.5979,81.3927,81.4908,92200.0
2012-01-05 15:30:00,91.37,91.69,91.33,91.67,335600.0,81.4908,81.7762,81.4552,81.7584,335600.0
2012-01-06 09:30:00,91.98,92.58,91.75,92.31,145900.0,82.0349,82.57,81.8298,82.3292,145900.0
2012-01-06 10:00:00,92.31,92.77,92.13,92.26,126700.0,82.3292,82.7395,82.1687,82.2846,126700.0
2012-01-06 10:30:00,92.26,92.44,92.2,92.38,139600.0,82.2846,82.4451,82.2311,82.3916,139600.0
2012-01-06 11:00:00,92.39,94.48,92.39,94.36,644200.0,82.4006,84.2646,82.4006,84.1576,644200.0
2012-01-06 11:30:00,94.36,94.85,93.74,94.02,745900.0,84.1576,84.5946,83.6046,83.8543,745900.0
2012-01-06 12:00:00,93.98,94.03,93.52,93.52,129800.0,83.8186,83.8632,83.4084,83.4084,129800.0
2012-01-06 12:30:00,93.55,93.63,92.93,93.0,114900.0,83.4351,83.5065,82.8822,82.9446,114900.0
2012-01-06 13:00:00,92.99,93.01,92.54,92.58,114700.0,82.9357,82.9535,82.5343,82.57,114700.0
2012-01-06 13:30:00,92.59,93.02,92.58,92.98,72500.0,82.5789,82.9624,82.57,82.9268,72500.0
2012-01-06 14:00:00,92.99,93.05,92.58,92.76,60900.0,82.9357,82.9892,82.57,82.7306,60900.0
2012-01-06 14:30:00,92.78,92.82,92.26,92.42,84900.0,82.7484,82.7841,82.2846,82.4273,84900.0
2012-01-06 15:00:00,92.42,92.62,92.21,92.46,125300.0,82.4273,82.6057,82.24,82.463,125300.0
2012-01-06 15:30:00,92.46,92.51,92.19,92.27,225800.0,82.463,82.5076,82.2222,82.2935,225800.0
2012-01-09 09:30:00,93.59,93.6,92.14,92.8,353700.0,83.4708,83.4797,82.1776,82.7662,353700.0
2012-01-09 10:00:00,92.79,93.25,92.73,92.74,202600.0,82.7573,83.1676,82.7038,82.7127,202600.0
2012-01-09 10:30:00,92.74,92.94,92.48,92.73,97000.0,82.7127,82.8911,82.4808,82.7038,97000.0
2012-01-09 11:00:00,92.71,92.76,91.92,91.95,89100.0,82.686,82.7306,81.9814,82.0081,89100.0
2012-01-09 11:30:00,91.95,92.08,91.78,92.04,56800.0,82.0081,82.1241,81.8565,82.0884,56800.0
2012-01-09 12:00:00,92.03,92.27,91.93,92.24,85500.0,82.0795,82.2935,81.9903,82.2668,85500.0
2012-01-09 12:30:00,92.2,92.73,92.0,92.56,59400.0,82.2311,82.7038,82.0527,82.5522,59400.0
2012-01-09 13:00:00,92.56,92.56,92.29,92.5,32300.0,82.5522,82.5522,82.3114,82.4987,32300.0
2012-01-09 13:30:00,92.5,92.64,92.43,92.55,40500.0,82.4987,82.6235,82.4362,82.5433,40500.0
2012-01-09 14:00:00,92.56,92.88,92.55,92.86,70500.0,82.5522,82.8376,82.5433,82.8197,70500.0
2012-01-09 14:30:00,92.87,93.07,92.87,93.03,60900.0,82.8287,83.007,82.8287,82.9714,60900.0
2012-01-09 15:00:00,93.03,93.15,92.99,93.13,69400.0,82.9714,83.0784,82.9357,83.0605,69400.0
2012-01-09 15:30:00,93.13,93.3,93.1,93.18,199500.0,83.0605,83.2122,83.0338,83.1051,199500.0
2012-01-10 09:30:00,93.87,94.66,93.72,94.59,152000.0,83.7205,84.4251,83.5868,84.3627,152000.0
2012-01-10 10:00:00,94.6,94.99,94.06,94.17,111900.0,84.3716,84.7194,83.89,83.9881,111900.0
2012-01-10 10:30:00,94.21,94.86,94.1,94.7,108800.0,84.0238,84.6035,83.9257,84.4608,108800.0
2012-01-10 11:00:00,94.7,94.86,94.67,94.77,82600.0,84.4608,84.6035,84.434,84.5232,82600.0
2012-01-10 11:30:00,94.75,94.82,94.66,94.75,79600.0,84.5054,84.5678,84.4251,84.5054,79600.0
2012-01-10 12:00:00,94.74,94.82,94.66,94.7,134500.0,84.4965,84.5678,84.4251,84.4608,134500.0
2012-01-10 12:30:00,94.67,94.78,94.66,94.72,78200.0,84.434,84.5321,84.4251,84.4786,78200.0
2012-01-10 13:00:00,94.72,94.75,94.46,94.46,40700.0,84.4786,84.5054,84.2467,84.2467,40700.0
2012-01-10 13:30:00,94.48,94.59,94.29,94.44,37500.0,84.2646,84.3627,84.0951,84.2289,37500.0
2012-01-10 14:00:00,94.44,94.45,94.28,94.28,29900.0,84.2289,84.2378,84.0862,84.0862,29900.0
2012-01-10 14:30:00,94.3,94.34,94.19,94.22,48300.0,84.104,84.1397,84.0059,84.0327,48300.0
2012-01-10 15:00:00,94.23,94.26,93.88,93.88,75700.0,84.0416,84.0684,83.7295,83.7295,75700.0
2012-01-10 15:30:00,93.89,94.32,93.82,94.3,203400.0,83.7384,84.1219,83.6759,84.104,203400.0
2012-01-11 09:30:00,94.44,94.77,93.25,93.37,163900.0,84.2289,84.5232,83.1676,83.2746,163900.0
2012-01-11 10:00:00,93.38,93.68,93.33,93.45,78400.0,83.2835,83.5511,83.2389,83.3459,78400.0
2012-01-11 10:30:00,93.45,93.65,93.25,93.32,105600.0,83.3459,83.5243,83.1676,83.23,105600.0
2012-01-11 11:00:00,93.36,93.59,93.2,93.34,165000.0,83.2657,83.4708,83.123,83.2478,165000.0
2012-01-11 11:30:00,93.33,93.81,93.33,93.76,72900.0,83.2389,83.667,83.2389,83.6224,72900.0
2012-01-11 12:00:00,93.78,94.27,93.78,94.03,57100.0,83.6403,84.0773,83.6403,83.8632,57100.0
2012-01-11 12:30:00,94.02,94.11,93.89,93.99,72200.0,83.8543,83.9346,83.7384,83.8276,72200.0
2012-01-11 13:00:00,94.0,94.03,93.94,94.03,71700.0,83.8365,83.8632,83.783,83.8632,71700.0
2012-01-11 13:30:00,94.03,94.1,93.95,94.01,70600.0,83.8632,83.9257,83.7919,83.8454,70600.0
2012-01-11 14:00:00,94.0,94.12,93.96,94.06,73600.0,83.8365,83.9435,83.8008,83.89,73600.0
2012-01-11 14:30:00,94.05,94.26,94.0,94.15,71800.0,83.8811,84.0684,83.8365,83.9703,71800.0
2012-01-11 15:00:00,94.16,94.65,94.15,94.65,82400.0,83.9792,84.4162,83.9703,84.4162,82400.0
2012-01-11 15:30:00,94.63,94.74,94.43,94.5,219500.0,84.3984,84.4965,84.22,84.2824,219500.0
2012-01-12 09:30:00,94.88,94.88,94.48,94.53,129400.0,84.6213,84.6213,84.2646,84.3092,129400.0
2012-01-12 10:00:00,94.53,94.57,94.15,94.37,99100.0,84.3092,84.3448,83.9703,84.1665,99100.0
2012-01-12 10:30:00,94.4,94.42,93.99,94.05,46200.0,84.1932,84.2111,83.8276,83.8811,46200.0
2012-01-12 11:00:00,94.1,94.22,93.95,94.05,49300.0,83.9257,84.0327,83.7919,83.8811,49300.0
2012-01-12 11:30:00,94.05,94.05,93.84,93.92,24800.0,83.8811,83.8811,83.6938,83.7651,24800.0
2012-01-12 12:00:00,93.93,94.08,93.76,93.99,54200.0,83.774,83.9078,83.6224,83.8276,54200.0
2012-01-12 12:30:00,94.04,94.2,93.95,94.0,37200.0,83.8722,84.0149,83.7919,83.8365,37200.0
2012-01-12 13:00:00,94.0,94.15,93.49,93.58,67300.0,83.8365,83.9703,83.3816,83.4619,67300.0
2012-01-12 13:30:00,93.59,93.75,93.41,93.75,50000.0,83.4708,83.6135,83.3103,83.6135,50000.0
2012-01-12 14:00:00,93.69,93.86,93.62,93.75,35300.0,83.56,83.7116,83.4976,83.6135,35300.0
2012-01-12 14:30:00,93.73,94.04,93.7,93.88,40200.0,83.5957,83.8722,83.5689,83.7295,40200.0
2012-01-12 15:00:00,93.9,93.91,93.68,93.8,65700.0,83.7473,83.7562,83.5511,83.6581,65700.0
2012-01-12 15:30:00,93.82,93.93,93.7,93.88,148700.0,83.6759,83.774,83.5689,83.7295,148700.0
2012-01-13 09:30:00,93.69,94.06,93.44,93.67,144300.0,83.56,83.89,83.337,83.5422,144300.0
2012-01-13 10:00:00,93.64,93.76,93.18,93.45,97400.0,83.5154,83.6224,83.1051,83.3459,97400.0
2012-01-13 10:30:00,93.45,93.7,93.45,93.7,65600.0,83.3459,83.5689,83.3459,83.5689,65600.0
2012-01-13 11:00:00,93.68,94.25,93.63,94.23,66700.0,83.5511,84.0594,83.5065,84.0416,66700.0
2012-01-13 11:30:00,94.21,94.46,94.06,94.39,62500.0,84.0238,84.2467,83.89,84.1843,62500.0
2012-01-13 12:00:00,94.34,94.35,94.15,94.22,49400.0,84.1397,84.1486,83.9703,84.0327,49400.0
2012-01-13 12:30:00,94.23,94.55,94.2,94.55,47900.0,84.0416,84.327,84.0149,84.327,47900.0
2012-01-13 13:00:00,94.59,94.59,94.23,94.33,44900.0,84.3627,84.3627,84.0416,84.1308,44900.0
2012-01-13 13:30:00,94.31,94.53,94.24,94.49,39700.0,84.113,84.3092,84.0505,84.2735,39700.0
2012-01-13 14:00:00,94.49,94.52,94.35,94.48,32000.0,84.2735,84.3003,84.1486,84.2646,32000.0
2012-01-13 14:30:00,94.48,94.51,94.36,94.47,31900.0,84.2646,84.2913,84.1576,84.2557,31900.0
2012-01-13 15:00:00,94.47,94.62,94.43,94.58,52700.0,84.2557,84.3894,84.22,84.3538,52700.0
2012-01-13 15:30:00,94.56,94.76,94.47,94.7,118000.0,84.3359,84.5143,84.2557,84.4608,118000.0
2012-01-17 09:30:00,95.75,96.46,95.45,95.66,366500.0,85.3973,86.0305,85.1297,85.317,366500.0
2012-01-17 10:00:00,95.65,95.87,95.35,95.86,100700.0,85.3081,85.5043,85.0405,85.4954,100700.0
2012-01-17 10:30:00,95.84,96.2,95.49,95.49,71100.0,85.4775,85.7986,85.1654,85.1654,71100.0
2012-01-17 11:00:00,95.49,95.77,95.4,95.62,43300.0,85.1654,85.4151,85.0851,85.2813,43300.0
2012-01-17 11:30:00,95.61,95.85,95.35,95.36,58600.0,85.2724,85.4865,85.0405,85.0494,58600.0
2012-01-17 12:00:00,95.38,95.91,95.38,95.72,37200.0,85.0673,85.54,85.0673,85.3705,37200.0
2012-01-17 12:30:00,95.74,95.74,95.47,95.66,31700.0,85.3883,85.3883,85.1475,85.317,31700.0
2012-01-17 13:00:00,95.66,95.67,95.52,95.59,39200.0,85.317,85.3259,85.1921,85.2546,39200.0
2012-01-17 13:30:00,95.58,95.62,95.41,95.41,82100.0,85.2456,85.2813,85.094,85.094,82100.0
2012-01-17 14:00:00,95.4,95.43,95.26,95.31,62500.0,85.0851,85.1119,84.9602,85.0048,62500.0
2012-01-17 14:30:00,95.31,95.35,95.08,95.27,77300.0,85.0048,85.0405,84.7997,84.9692,77300.0
2012-01-17 15:00:00,95.27,95.51,95.19,95.45,71900.0,84.9692,85.1832,84.8978,85.1297,71900.0
2012-01-17 15:30:00,95.45,95.65,95.36,95.51,152300.0,85.1297,85.3081,85.0494,85.1832,152300.0
2012-01-18 09:30:00,95.69,95.78,94.51,95.31,138800.0,85.3438,85.424,84.2913,85.0048,138800.0
2012-01-18 10:00:00,95.33,95.46,94.5,94.66,96900.0,85.0227,85.1386,84.2824,84.4251,96900.0
2012-01-18 10:30:00,94.67,94.89,94.39,94.45,57800.0,84.434,84.6302,84.1843,84.2378,57800.0
2012-01-18 11:00:00,94.45,94.55,93.64,94.23,126900.0,84.2378,84.327,83.5154,84.0416,126900.0
2012-01-18 11:30:00,94.22,94.41,94.11,94.22,54600.0,84.0327,84.2021,83.9346,84.0327,54600.0
2012-01-18 12:00:00,94.22,94.29,94.12,94.24,57200.0,84.0327,84.0951,83.9435,84.0505,57200.0
2012-01-18 12:30:00,94.25,94.85,94.23,94.58,95600.0,84.0594,84.5946,84.0416,84.3538,95600.0
2012-01-18 13:00:00,94.59,94.85,94.45,94.48,90600.0,84.3627,84.5946,84.2378,84.2646,90600.0
2012-01-18 13:30:00,94.47,94.62,94.41,94.44,46900.0,84.2557,84.3894,84.2021,84.2289,46900.0
2012-01-18 14:00:00,94.44,94.68,94.42,94.54,81100.0,84.2289,84.443,84.2111,84.3181,81100.0
2012-01-18 14:30:00,94.56,94.6,94.45,94.48,74200.0,84.3359,84.3716,84.2378,84.2646,74200.0
2012-01-18 15:00:00,94.48,94.71,94.46,94.46,86900.0,84.2646,84.4697,84.2467,84.2467,86900.0
2012-01-18 15:30:00,94.49,94.55,94.35,94.48,210500.0,84.2735,84.327,84.1486,84.2646,210500.0
2012-01-19 09:30:00,94.12,95.45,94.0,94.65,316800.0,83.9435,85.1297,83.8365,84.4162,316800.0
2012-01-19 10:00:00,94.64,94.85,94.27,94.57,128300.0,84.4073,84.5946,84.0773,84.3448,128300.0
2012-01-19 10:30:00,94.6,94.87,94.35,94.69,106500.0,84.3716,84.6124,84.1486,84.4519,106500.0
2012-01-19 11:00:00,94.67,95.22,94.47,95.17,112500.0,84.434,84.9246,84.2557,84.88,112500.0
2012-01-19 11:30:00,95.18,95.37,94.98,95.06,81300.0,84.8889,85.0584,84.7105,84.7819,81300.0
2012-01-19 12:00:00,95.09,95.37,95.03,95.27,59000.0,84.8086,85.0584,84.7551,84.9692,59000.0
2012-01-19 12:30:00,95.26,95.31,95.01,95.21,30800.0,84.9602,85.0048,84.7373,84.9156,30800.0
2012-01-19 13:00:00,95.2,95.26,94.95,95.0,46100.0,84.9067,84.9602,84.6838,84.7284,46100.0
2012-01-19 13:30:00,95.0,95.01,94.5,94.5,64800.0,84.7284,84.7373,84.2824,84.2824,64800.0
2012-01-19 14:00:00,94.53,94.86,94.5,94.67,98200.0,84.3092,84.6035,84.2824,84.434,98200.0
2012-01-19 14:30:00,94.66,94.88,94.38,94.87,72600.0,84.4251,84.6213,84.1754,84.6124,72600.0
2012-01-19 15:00:00,94.87,94.98,94.76,94.94,104100.0,84.6124,84.7105,84.5143,84.6748,104100.0
2012-01-19 15:30:00,94.93,95.05,94.83,94.95,178900.0,84.6659,84.7729,84.5767,84.6838,178900.0
2012-01-20 09:30:00,93.92,94.36,90.95,91.34,603000.0,83.7651,84.1576,81.1163,81.4641,603000.0
2012-01-20 10:00:00,91.36,92.05,91.1,91.55,206300.0,81.4819,82.0973,81.25,81.6514,206300.0
2012-01-20 10:30:00,91.56,91.89,91.47,91.77,177000.0,81.6603,81.9546,81.58,81.8476,177000.0
2012-01-20 11:00:00,91.76,91.82,91.18,91.47,161900.0,81.8387,81.8922,81.3214,81.58,161900.0
2012-01-20 11:30:00,91.5,91.54,91.33,91.37,69200.0,81.6068,81.6425,81.4552,81.4908,69200.0
2012-01-20 12:00:00,91.38,91.8,91.29,91.38,85500.0,81.4998,81.8743,81.4195,81.4998,85500.0
2012-01-20 12:30:00,91.37,91.45,91.05,91.34,116800.0,81.4908,81.5622,81.2054,81.4641,116800.0
2012-01-20 13:00:00,91.35,91.58,91.23,91.56,74500.0,81.473,81.6781,81.366,81.6603,74500.0
2012-01-20 13:30:00,91.56,91.65,91.24,91.44,88000.0,81.6603,81.7406,81.3749,81.5533,88000.0
2012-01-20 14:00:00,91.43,91.61,91.34,91.57,113800.0,81.5444,81.7049,81.4641,81.6692,113800.0
2012-01-20 14:30:00,91.54,91.84,91.52,91.68,93800.0,81.6425,81.91,81.6246,81.7673,93800.0
2012-01-20 15:00:00,91.68,92.0,91.66,91.97,97200.0,81.7673,82.0527,81.7495,82.026,97200.0
2012-01-20 15:30:00,91.98,92.24,91.94,92.1,191300.0,82.0349,82.2668,81.9992,82.1419,191300.0
2012-01-23 09:30:00,92.29,93.63,92.21,93.22,194800.0,82.3114,83.5065,82.24,83.1408,194800.0
2012-01-23 10:00:00,93.18,93.27,92.68,92.75,135000.0,83.1051,83.1854,82.6592,82.7216,135000.0
2012-01-23 10:30:00,92.77,92.83,92.36,92.49,123000.0,82.7395,82.793,82.3738,82.4897,123000.0
2012-01-23 11:00:00,92.5,92.51,92.21,92.26,99200.0,82.4987,82.5076,82.24,82.2846,99200.0
2012-01-23 11:30:00,92.24,92.24,91.73,91.78,90900.0,82.2668,82.2668,81.8119,81.8565,90900.0
2012-01-23 12:00:00,91.78,91.79,91.26,91.43,147800.0,81.8565,81.8654,81.3927,81.5444,147800.0
2012-01-23 12:30:00,91.43,91.6,91.4,91.59,51400.0,81.5444,81.696,81.5176,81.6871,51400.0
2012-01-23 13:00:00,91.59,91.65,91.47,91.5,39400.0,81.6871,81.7406,81.58,81.6068,39400.0
2012-01-23 13:30:00,91.51,91.65,91.38,91.4,66600.0,81.6157,81.7406,81.4998,81.5176,66600.0
2012-01-23 14:00:00,91.4,91.42,91.19,91.22,88200.0,81.5176,81.5354,81.3303,81.3571,88200.0
2012-01-23 14:30:00,91.2,91.56,91.2,91.56,65500.0,81.3392,81.6603,81.3392,81.6603,65500.0
2012-01-23 15:00:00,91.56,91.65,91.55,91.61,77700.0,81.6603,81.7406,81.6514,81.7049,77700.0
2012-01-23 15:30:00,91.61,92.03,91.6,91.82,144100.0,81.7049,82.0795,81.696,81.8922,144100.0
2012-01-24 09:30:00,91.53,92.15,91.53,91.76,94900.0,81.6335,82.1865,81.6335,81.8387,94900.0
2012-01-24 10:00:00,91.76,91.78,91.4,91.41,94700.0,81.8387,81.8565,81.5176,81.5265,94700.0
2012-01-24 10:30:00,91.41,91.54,91.1,91.35,115500.0,81.5265,81.6425,81.25,81.473,115500.0
2012-01-24 11:00:00,91.34,91.47,91.33,91.4,73900.0,81.4641,81.58,81.4552,81.5176,73900.0
2012-01-24 11:30:00,91.4,91.41,91.16,91.16,58700.0,81.5176,81.5265,81.3035,81.3035,58700.0
2012-01-24 12:00:00,91.16,91.22,90.99,90.99,95500.0,81.3035,81.3571,81.1519,81.1519,95500.0
2012-01-24 12:30:00,91.01,91.18,90.94,91.1,146000.0,81.1698,81.3214,81.1073,81.25,146000.0
2012-01-24 13:00:00,91.08,91.3,91.02,91.02,48600.0,81.2322,81.4284,81.1787,81.1787,48600.0
2012-01-24 13:30:00,91.02,91.21,90.97,91.1,53600.0,81.1787,81.3481,81.1341,81.25,53600.0
2012-01-24 14:00:00,91.09,91.15,90.92,91.08,139900.0,81.2411,81.2946,81.0895,81.2322,139900.0
2012-01-24 14:30:00,91.1,91.15,90.94,90.98,70800.0,81.25,81.2946,81.1073,81.143,70800.0
2012-01-24 15:00:00,90.97,91.12,90.95,90.99,65200.0,81.1341,81.2679,81.1163,81.1519,65200.0
2012-01-24 15:30:00,90.99,91.01,90.53,90.83,334000.0,81.1519,81.1698,80.7417,81.0092,334000.0
2012-01-25 09:30:00,89.7,89.93,86.35,87.73,871800.0,80.0014,80.2065,77.0136,78.2444,871800.0
2012-01-25 10:00:00,87.84,88.27,87.35,87.79,376600.0,78.3425,78.726,77.9055,78.2979,376600.0
2012-01-25 10:30:00,87.78,88.77,87.78,88.71,216200.0,78.289,79.172,78.289,79.1184,216200.0
2012-01-25 11:00:00,88.7,89.59,88.7,88.84,243200.0,79.1095,79.9033,79.1095,79.2344,243200.0
2012-01-25 11:30:00,88.86,89.18,88.78,88.82,129500.0,79.2522,79.5376,79.1809,79.2166,129500.0
2012-01-25 12:00:00,88.79,89.14,88.63,88.76,133700.0,79.1898,79.502,79.0471,79.163,133700.0
2012-01-25 12:30:00,88.79,89.33,88.7,89.23,168600.0,79.1898,79.6714,79.1095,79.5822,168600.0
2012-01-25 13:00:00,89.23,90.17,89.22,89.91,117000.0,79.5822,80.4206,79.5733,80.1887,117000.0
2012-01-25 13:30:00,89.93,90.28,89.82,90.23,68500.0,80.2065,80.5187,80.1084,80.4741,68500.0
2012-01-25 14:00:00,90.25,90.26,89.69,89.83,78900.0,80.4919,80.5009,79.9925,80.1173,78900.0
2012-01-25 14:30:00,89.82,89.85,89.55,89.73,75800.0,80.1084,80.1352,79.8676,80.0282,75800.0
2012-01-25 15:00:00,89.72,89.73,89.57,89.63,151400.0,80.0192,80.0282,79.8855,79.939,151400.0
2012-01-25 15:30:00,89.64,89.78,89.52,89.55,193900.0,79.9479,80.0728,79.8409,79.8676,193900.0
2012-01-26 09:30:00,89.85,89.99,87.69,87.77,449700.0,80.1352,80.26,78.2087,78.2801,449700.0
2012-01-26 10:00:00,87.78,87.88,86.97,87.81,315100.0,78.289,78.3782,77.5666,78.3158,315100.0
2012-01-26 10:30:00,87.85,87.96,86.13,86.15,460000.0,78.3514,78.4495,76.8174,76.8352,460000.0
2012-01-26 11:00:00,86.15,86.47,84.55,84.98,1002600.0,76.8352,77.1206,75.4082,75.7917,1002600.0
2012-01-26 11:30:00,84.98,87.31,84.76,86.15,871700.0,75.7917,77.8698,75.5955,76.8352,871700.0
2012-01-26 12:00:00,86.15,86.91,86.15,86.69,456700.0,76.8352,77.5131,76.8352,77.3169,456700.0
2012-01-26 12:30:00,86.69,87.0,86.45,86.9,397500.0,77.3169,77.5933,77.1028,77.5041,397500.0
2012-01-26 13:00:00,86.89,87.0,86.75,86.84,206100.0,77.4952,77.5933,77.3704,77.4506,206100.0
2012-01-26 13:30:00,86.85,86.98,86.45,86.45,125300.0,77.4596,77.5755,77.1028,77.1028,125300.0
2012-01-26 14:00:00,86.45,86.69,86.45,86.63,156900.0,77.1028,77.3169,77.1028,77.2633,156900.0
2012-01-26 14:30:00,86.61,87.21,86.56,86.78,230600.0,77.2455,77.7806,77.2009,77.3971,230600.0
2012-01-26 15:00:00,86.77,87.0,86.59,86.76,214800.0,77.3882,77.5933,77.2277,77.3793,214800.0
2012-01-26 15:30:00,86.76,87.11,86.73,87.1,379500.0,77.3793,77.6914,77.3525,77.6825,379500.0
2012-01-27 09:30:00,86.99,88.23,86.91,87.76,221600.0,77.5844,78.6903,77.5131,78.2712,221600.0
2012-01-27 10:00:00,87.75,88.43,87.58,88.13,264500.0,78.2622,78.8687,78.1106,78.6012,264500.0
2012-01-27 10:30:00,88.13,88.23,87.45,87.52,97300.0,78.6012,78.6903,77.9947,78.0571,97300.0
2012-01-27 11:00:00,87.56,88.25,87.51,88.12,70800.0,78.0928,78.7082,78.0482,78.5922,70800.0
2012-01-27 11:30:00,88.11,88.11,87.71,87.74,152000.0,78.5833,78.5833,78.2266,78.2533,152000.0
2012-01-27 12:00:00,87.73,87.86,87.42,87.62,83300.0,78.2444,78.3604,77.9679,78.1463,83300.0
2012-01-27 12:30:00,87.62,87.87,87.55,87.79,106100.0,78.1463,78.3693,78.0839,78.2979,106100.0
2012-01-27 13:00:00,87.8,88.22,87.78,88.09,61600.0,78.3068,78.6814,78.289,78.5655,61600.0
2012-01-27 13:30:00,88.1,88.39,87.95,88.39,105000.0,78.5744,78.833,78.4406,78.833,105000.0
2012-01-27 14:00:00,88.38,88.52,88.23,88.35,90900.0,78.8241,78.949,78.6903,78.7974,90900.0
2012-01-27 14:30:00,88.34,88.6,88.34,88.6,100500.0,78.7885,79.0203,78.7885,79.0203,100500.0
2012-01-27 15:00:00,88.59,88.82,88.49,88.56,114300.0,79.0114,79.2166,78.9222,78.9847,114300.0
2012-01-27 15:30:00,88.57,88.57,88.23,88.3,291000.0,78.9936,78.9936,78.6903,78.7528,291000.0
2012-01-30 09:30:00,87.37,88.01,86.76,87.6,149900.0,77.9233,78.4941,77.3793,78.1285,149900.0
2012-01-30 10:00:00,87.6,87.61,86.85,87.02,106300.0,78.1285,78.1374,77.4596,77.6112,106300.0
2012-01-30 10:30:00,87.02,87.51,86.8,87.47,102600.0,77.6112,78.0482,77.415,78.0125,102600.0
2012-01-30 11:00:00,87.5,87.95,87.32,87.67,118300.0,78.0393,78.4406,77.8787,78.1909,118300.0
2012-01-30 11:30:00,87.66,87.95,87.66,87.93,101500.0,78.182,78.4406,78.182,78.4228,101500.0
2012-01-30 12:00:00,87.93,88.06,87.83,87.94,64700.0,78.4228,78.5387,78.3336,78.4317,64700.0
2012-01-30 12:30:00,87.96,88.31,87.91,88.27,52800.0,78.4495,78.7617,78.4049,78.726,52800.0
2012-01-30 13:00:00,88.27,88.28,87.93,88.19,64500.0,78.726,78.7349,78.4228,78.6547,64500.0
2012-01-30 13:30:00,88.19,88.3,88.09,88.18,44400.0,78.6547,78.7528,78.5655,78.6458,44400.0
2012-01-30 14:00:00,88.18,88.3,88.11,88.14,60500.0,78.6458,78.7528,78.5833,78.6101,60500.0
2012-01-30 14:30:00,88.14,88.2,87.98,88.05,71200.0,78.6101,78.6636,78.4674,78.5298,71200.0
2012-01-30 15:00:00,88.03,88.35,87.96,88.27,59600.0,78.512,78.7974,78.4495,78.726,59600.0
2012-01-30 15:30:00,88.27,88.29,87.97,88.19,140400.0,78.726,78.7439,78.4585,78.6547,140400.0
2012-01-31 09:30:00,88.83,89.74,88.43,89.26,148600.0,79.2255,80.0371,78.8687,79.609,148600.0
2012-01-31 10:00:00,89.26,89.9,88.83,89.87,109800.0,79.609,80.1798,79.2255,80.153,109800.0
2012-01-31 10:30:00,89.86,89.93,89.49,89.6,109200.0,80.1441,80.2065,79.8141,79.9122,109200.0
2012-01-31 11:00:00,89.58,89.69,89.33,89.44,101900.0,79.8944,79.9925,79.6714,79.7695,101900.0
2012-01-31 11:30:00,89.49,89.55,88.98,89.08,62400.0,79.8141,79.8676,79.3593,79.4484,62400.0
2012-01-31 12:00:00,89.08,89.14,88.69,88.71,49300.0,79.4484,79.502,79.1006,79.1184,49300.0
2012-01-31 12:30:00,88.73,89.06,88.73,88.93,65000.0,79.1363,79.4306,79.1363,79.3147,65000.0
2012-01-31 13:00:00,88.94,89.14,88.87,89.07,65900.0,79.3236,79.502,79.2611,79.4395,65900.0
2012-01-31 13:30:00,89.05,89.1,88.63,88.75,68000.0,79.4217,79.4663,79.0471,79.1541,68000.0
2012-01-31 14:00:00,88.77,89.03,88.65,88.93,72200.0,79.172,79.4038,79.0649,79.3147,72200.0
2012-01-31 14:30:00,88.93,88.97,88.77,88.9,47600.0,79.3147,79.3503,79.172,79.2879,47600.0
2012-01-31 15:00:00,88.92,89.18,88.79,89.16,101900.0,79.3057,79.5376,79.1898,79.5198,101900.0
2012-01-31 15:30:00,89.15,89.18,88.89,89.06,187800.0,79.5109,79.5376,79.279,79.4306,187800.0
2012-02-01 09:30:00,89.64,91.09,89.05,91.04,322600.0,79.9479,81.2411,79.4217,81.1965,322600.0
2012-02-01 10:00:00,91.16,91.45,90.57,91.03,211900.0,81.3035,81.5622,80.7773,81.1876,211900.0
2012-02-01 10:30:00,91.03,91.24,90.91,91.03,154500.0,81.1876,81.3749,81.0806,81.1876,154500.0
2012-02-01 11:00:00,91.03,91.21,90.62,91.18,152700.0,81.1876,81.3481,80.8219,81.3214,152700.0
2012-02-01 11:30:00,91.18,91.81,91.16,91.77,111200.0,81.3214,81.8833,81.3035,81.8476,111200.0
2012-02-01 12:00:00,91.76,91.76,91.43,91.63,237900.0,81.8387,81.8387,81.5444,81.7227,237900.0
2012-02-01 12:30:00,91.64,92.54,91.52,92.54,203700.0,81.7316,82.5343,81.6246,82.5343,203700.0
2012-02-01 13:00:00,92.54,93.0,92.37,92.62,306400.0,82.5343,82.9446,82.3827,82.6057,306400.0
2012-02-01 13:30:00,92.63,92.99,92.55,92.76,199400.0,82.6146,82.9357,82.5433,82.7306,199400.0
2012-02-01 14:00:00,92.75,92.79,92.19,92.32,254600.0,82.7216,82.7573,82.2222,82.3381,254600.0
2012-02-01 14:30:00,92.31,92.37,91.88,91.94,148300.0,82.3292,82.3827,81.9457,81.9992,148300.0
2012-02-01 15:00:00,91.95,92.03,91.7,91.77,182100.0,82.0081,82.0795,81.7852,81.8476,182100.0
2012-02-01 15:30:00,91.77,91.87,91.54,91.59,333100.0,81.8476,81.9368,81.6425,81.6871,333100.0
2012-02-02 09:30:00,91.41,91.41,90.03,90.07,189300.0,81.5265,81.5265,80.2957,80.3314,189300.0
2012-02-02 10:00:00,90.12,90.46,89.96,90.3,170400.0,80.376,80.6792,80.2333,80.5365,170400.0
2012-02-02 10:30:00,90.3,90.43,89.88,89.88,119500.0,80.5365,80.6525,80.1619,80.1619,119500.0
2012-02-02 11:00:00,89.9,90.15,89.81,90.06,77200.0,80.1798,80.4028,80.0995,80.3225,77200.0
2012-02-02 11:30:00,90.05,90.29,89.51,89.63,117300.0,80.3136,80.5276,79.8319,79.939,117300.0
2012-02-02 12:00:00,89.6,90.41,89.59,90.03,108800.0,79.9122,80.6346,79.9033,80.2957,108800.0
2012-02-02 12:30:00,90.04,90.45,90.03,90.31,100600.0,80.3046,80.6703,80.2957,80.5455,100600.0
2012-02-02 13:00:00,90.31,90.6,90.27,90.45,150500.0,80.5455,80.8041,80.5098,80.6703,150500.0
2012-02-02 13:30:00,90.42,90.51,90.13,90.36,60800.0,80.6436,80.7238,80.3849,80.59,60800.0
2012-02-02 14:00:00,90.37,90.49,90.31,90.47,58500.0,80.599,80.706,80.5455,80.6882,58500.0
2012-02-02 14:30:00,90.48,90.52,90.3,90.42,61000.0,80.6971,80.7327,80.5365,80.6436,61000.0
2012-02-02 15:00:00,90.42,90.52,90.37,90.38,94400.0,80.6436,80.7327,80.599,80.6079,94400.0
2012-02-02 15:30:00,90.38,90.43,90.26,90.3,237500.0,80.6079,80.6525,80.5009,80.5365,237500.0
2012-02-03 09:30:00,91.01,91.6,90.13,90.2,158400.0,81.1698,81.696,80.3849,80.4473,158400.0
2012-02-03 10:00:00,90.26,90.58,89.73,89.77,159400.0,80.5009,80.7863,80.0282,80.0638,159400.0
2012-02-03 10:30:00,89.8,90.02,88.82,88.96,186700.0,80.0906,80.2868,79.2166,79.3414,186700.0
2012-02-03 11:00:00,88.94,89.36,88.69,89.23,195400.0,79.3236,79.6982,79.1006,79.5822,195400.0
2012-02-03 11:30:00,89.23,90.08,89.0,89.82,138600.0,79.5822,80.3403,79.3771,80.1084,138600.0
2012-02-03 12:00:00,89.85,89.85,89.02,89.41,95300.0,80.1352,80.1352,79.3949,79.7428,95300.0
2012-02-03 12:30:00,89.35,89.73,89.25,89.72,69500.0,79.6892,80.0282,79.6001,80.0192,69500.0
2012-02-03 13:00:00,89.7,89.85,89.52,89.66,93200.0,80.0014,80.1352,79.8409,79.9657,93200.0
2012-02-03 13:30:00,89.65,89.91,89.64,89.82,119200.0,79.9568,80.1887,79.9479,80.1084,119200.0
2012-02-03 14:00:00,89.82,89.96,89.68,89.95,155600.0,80.1084,80.2333,79.9836,80.2244,155600.0
2012-02-03 14:30:00,89.95,90.25,89.95,90.15,113000.0,80.2244,80.4919,80.2244,80.4028,113000.0
2012-02-03 15:00:00,90.14,90.25,89.9,90.2,119200.0,80.3938,80.4919,80.1798,80.4473,119200.0
2012-02-03 15:30:00,90.21,90.38,90.04,90.21,252500.0,80.4563,80.6079,80.3046,80.4563,252500.0
2012-02-06 09:30:00,87.36,87.72,85.43,86.54,1069600.0,77.9144,78.2355,76.1931,77.1831,1069600.0
2012-02-06 10:00:00,86.5,86.92,85.13,85.35,524300.0,77.1474,77.522,75.9255,76.1217,524300.0
2012-02-06 10:30:00,85.37,85.87,84.51,85.13,521300.0,76.1396,76.5855,75.3726,75.9255,521300.0
2012-02-06 11:00:00,85.15,85.46,84.93,85.06,333200.0,75.9434,76.2198,75.7471,75.8631,333200.0
2012-02-06 11:30:00,85.06,85.17,84.51,85.02,198700.0,75.8631,75.9612,75.3726,75.8274,198700.0
2012-02-06 12:00:00,85.03,85.75,84.85,85.2,219800.0,75.8363,76.4785,75.6758,75.988,219800.0
2012-02-06 12:30:00,85.18,86.13,85.09,86.05,228000.0,75.9701,76.8174,75.8899,76.7461,228000.0
2012-02-06 13:00:00,86.05,86.06,85.18,85.28,279800.0,76.7461,76.755,75.9701,76.0593,279800.0
2012-02-06 13:30:00,85.29,85.31,84.6,84.76,306100.0,76.0682,76.0861,75.4528,75.5955,306100.0
2012-02-06 14:00:00,84.8,85.25,84.7,85.19,390700.0,75.6312,76.0326,75.542,75.979,390700.0
2012-02-06 14:30:00,85.24,85.24,84.87,85.05,147600.0,76.0236,76.0236,75.6936,75.8542,147600.0
2012-02-06 15:00:00,85.03,85.29,84.76,84.83,209500.0,75.8363,76.0682,75.5955,75.658,209500.0
2012-02-06 15:30:00,84.84,85.35,84.8,85.21,483400.0,75.6669,76.1217,75.6312,75.9969,483400.0
2012-02-07 09:30:00,85.25,85.69,84.82,85.38,234700.0,76.0326,76.425,75.649,76.1485,234700.0
2012-02-07 10:00:00,85.38,85.38,84.95,85.17,212700.0,76.1485,76.1485,75.765,75.9612,212700.0
2012-02-07 10:30:00,85.14,85.58,85.1,85.26,313100.0,75.9344,76.3269,75.8988,76.0415,313100.0
2012-02-07 11:00:00,85.27,85.52,85.26,85.51,178900.0,76.0504,76.2734,76.0415,76.2644,178900.0
2012-02-07 11:30:00,85.49,85.58,85.46,85.56,114000.0,76.2466,76.3269,76.2198,76.309,114000.0
2012-02-07 12:00:00,85.56,85.61,85.4,85.42,114400.0,76.309,76.3536,76.1663,76.1842,114400.0
2012-02-07 12:30:00,85.42,85.49,85.22,85.35,111300.0,76.1842,76.2466,76.0058,76.1217,111300.0
2012-02-07 13:00:00,85.33,85.37,85.25,85.31,88500.0,76.1039,76.1396,76.0326,76.0861,88500.0
2012-02-07 13:30:00,85.32,85.5,85.23,85.5,137200.0,76.095,76.2555,76.0147,76.2555,137200.0
2012-02-07 14:00:00,85.49,85.51,85.41,85.44,151300.0,76.2466,76.2644,76.1753,76.202,151300.0
2012-02-07 14:30:00,85.44,85.64,85.36,85.56,111100.0,76.202,76.3804,76.1307,76.309,111100.0
2012-02-07 15:00:00,85.57,85.81,85.51,85.79,195100.0,76.318,76.532,76.2644,76.5142,195100.0
2012-02-07 15:30:00,85.8,86.22,85.74,86.16,533800.0,76.5231,76.8977,76.4696,76.8442,533800.0
2012-02-08 09:30:00,86.13,86.4,85.44,85.93,303200.0,76.8174,77.0582,76.202,76.639,303200.0
2012-02-08 10:00:00,85.96,86.38,85.59,85.76,146700.0,76.6658,77.0404,76.3358,76.4874,146700.0
2012-02-08 10:30:00,85.76,86.07,85.55,86.04,248800.0,76.4874,76.7639,76.3001,76.7371,248800.0
2012-02-08 11:00:00,86.02,86.04,85.3,85.41,122500.0,76.7193,76.7371,76.0771,76.1753,122500.0
2012-02-08 11:30:00,85.44,85.57,85.0,85.23,156200.0,76.202,76.318,75.8096,76.0147,156200.0
2012-02-08 12:00:00,85.2,85.37,85.03,85.06,130000.0,75.988,76.1396,75.8363,75.8631,130000.0
2012-02-08 12:30:00,85.06,85.13,84.75,84.85,99200.0,75.8631,75.9255,75.5866,75.6758,99200.0
2012-02-08 13:00:00,84.86,85.3,84.82,85.27,110800.0,75.6847,76.0771,75.649,76.0504,110800.0
2012-02-08 13:30:00,85.28,85.28,85.04,85.05,92000.0,76.0593,76.0593,75.8453,75.8542,92000.0
2012-02-08 14:00:00,85.05,85.24,85.03,85.07,121800.0,75.8542,76.0236,75.8363,75.872,121800.0
2012-02-08 14:30:00,85.06,85.43,85.05,85.32,113500.0,75.8631,76.1931,75.8542,76.095,113500.0
2012-02-08 15:00:00,85.32,85.36,85.1,85.28,168400.0,76.095,76.1307,75.8988,76.0593,168400.0
2012-02-08 15:30:00,85.26,85.26,84.99,85.15,363600.0,76.0415,76.0415,75.8007,75.9434,363600.0
2012-02-09 09:30:00,85.16,85.44,84.24,84.8,367300.0,75.9523,76.202,75.1318,75.6312,367300.0
2012-02-09 10:00:00,84.78,84.86,84.51,84.61,198700.0,75.6134,75.6847,75.3726,75.4617,198700.0
2012-02-09 10:30:00,84.6,84.66,84.31,84.42,143700.0,75.4528,75.5063,75.1942,75.2923,143700.0
2012-02-09 11:00:00,84.43,84.56,84.25,84.38,152800.0,75.3012,75.4172,75.1407,75.2566,152800.0
2012-02-09 11:30:00,84.39,84.49,84.04,84.46,101400.0,75.2655,75.3547,74.9534,75.328,101400.0
2012-02-09 12:00:00,84.47,84.93,84.46,84.89,113400.0,75.3369,75.7471,75.328,75.7115,113400.0
2012-02-09 12:30:00,84.89,85.05,84.77,85.01,114000.0,75.7115,75.8542,75.6044,75.8185,114000.0
2012-02-09 13:00:00,85.01,85.22,84.96,85.17,61500.0,75.8185,76.0058,75.7739,75.9612,61500.0
2012-02-09 13:30:00,85.22,85.28,85.04,85.04,39200.0,76.0058,76.0593,75.8453,75.8453,39200.0
2012-02-09 14:00:00,85.04,85.34,85.0,85.3,90800.0,75.8453,76.1128,75.8096,76.0771,90800.0
2012-02-09 14:30:00,85.31,85.45,85.22,85.45,131700.0,76.0861,76.2109,76.0058,76.2109,131700.0
2012-02-09 15:00:00,85.43,85.54,85.16,85.22,120900.0,76.1931,76.2912,75.9523,76.0058,120900.0
2012-02-09 15:30:00,85.2,85.2,84.8,85.16,363800.0,75.988,75.988,75.6312,75.9523,363800.0
2012-02-10 09:30:00,84.74,85.19,84.36,85.18,127500.0,75.5777,75.979,75.2388,75.9701,127500.0
2012-02-10 10:00:00,85.18,85.33,84.88,84.92,98300.0,75.9701,76.1039,75.7026,75.7382,98300.0
2012-02-10 10:30:00,84.92,85.18,84.87,85.06,167600.0,75.7382,75.9701,75.6936,75.8631,167600.0
2012-02-10 11:00:00,85.09,85.28,84.97,85.16,108600.0,75.8899,76.0593,75.7828,75.9523,108600.0
2012-02-10 11:30:00,85.19,85.62,85.14,85.51,74300.0,75.979,76.3625,75.9344,76.2644,74300.0
2012-02-10 12:00:00,85.52,85.81,85.45,85.52,98000.0,76.2734,76.532,76.2109,76.2734,98000.0
2012-02-10 12:30:00,85.56,85.73,85.46,85.6,29800.0,76.309,76.4607,76.2198,76.3447,29800.0
2012-02-10 13:00:00,85.6,85.76,85.53,85.63,76400.0,76.3447,76.4874,76.2823,76.3715,76400.0
2012-02-10 13:30:00,85.62,85.84,85.59,85.62,63200.0,76.3625,76.5588,76.3358,76.3625,63200.0
2012-02-10 14:00:00,85.65,85.92,85.6,85.89,90600.0,76.3893,76.6301,76.3447,76.6034,90600.0
2012-02-10 14:30:00,85.87,86.05,85.7,85.7,68100.0,76.5855,76.7461,76.4339,76.4339,68100.0
2012-02-10 15:00:00,85.67,85.67,85.34,85.35,72200.0,76.4071,76.4071,76.1128,76.1217,72200.0
2012-02-10 15:30:00,85.37,85.73,85.37,85.71,207500.0,76.1396,76.4607,76.1396,76.4428,207500.0
2012-02-13 09:30:00,86.02,86.19,85.74,86.13,129300.0,76.7193,76.8709,76.4696,76.8174,129300.0
2012-02-13 10:00:00,86.13,86.13,85.64,85.67,83900.0,76.8174,76.8174,76.3804,76.4071,83900.0
2012-02-13 10:30:00,85.64,85.84,85.52,85.73,278800.0,76.3804,76.5588,76.2734,76.4607,278800.0
2012-02-13 11:00:00,85.75,86.04,85.71,85.99,87900.0,76.4785,76.7371,76.4428,76.6925,87900.0
2012-02-13 11:30:00,85.97,86.04,85.79,85.91,72900.0,76.6747,76.7371,76.5142,76.6212,72900.0
2012-02-13 12:00:00,85.89,86.14,85.89,86.02,66900.0,76.6034,76.8263,76.6034,76.7193,66900.0
2012-02-13 12:30:00,85.99,86.13,85.98,86.11,50000.0,76.6925,76.8174,76.6836,76.7996,50000.0
2012-02-13 13:00:00,86.11,87.02,86.11,86.79,207000.0,76.7996,77.6112,76.7996,77.406,207000.0
2012-02-13 13:30:00,86.8,87.15,86.74,87.12,142500.0,77.415,77.7271,77.3614,77.7004,142500.0
2012-02-13 14:00:00,87.12,87.23,86.94,86.96,169100.0,77.7004,77.7985,77.5398,77.5577,169100.0
2012-02-13 14:30:00,86.95,87.2,86.92,86.92,188300.0,77.5487,77.7717,77.522,77.522,188300.0
2012-02-13 15:00:00,86.92,87.0,86.62,86.69,159100.0,77.522,77.5933,77.2544,77.3169,159100.0
2012-02-13 15:30:00,86.69,86.98,86.63,86.9,436000.0,77.3169,77.5755,77.2633,77.5041,436000.0
2012-02-14 09:30:00,86.75,88.7,86.7,88.66,298900.0,77.3704,79.1095,77.3258,79.0739,298900.0
2012-02-14 10:00:00,88.66,89.34,88.55,88.69,358300.0,79.0739,79.6803,78.9757,79.1006,358300.0
2012-02-14 10:30:00,88.68,89.0,88.26,88.4,157500.0,79.0917,79.3771,78.7171,78.842,157500.0
2012-02-14 11:00:00,88.32,88.85,88.28,88.32,185000.0,78.7706,79.2433,78.7349,78.7706,185000.0
2012-02-14 11:30:00,88.29,88.57,88.03,88.1,114800.0,78.7439,78.9936,78.512,78.5744,114800.0
2012-02-14 12:00:00,88.08,88.34,87.85,88.02,75100.0,78.5566,78.7885,78.3514,78.5031,75100.0
2012-02-14 12:30:00,88.02,88.54,87.9,88.53,93900.0,78.5031,78.9668,78.396,78.9579,93900.0
2012-02-14 13:00:00,88.52,88.53,88.03,88.14,86600.0,78.949,78.9579,78.512,78.6101,86600.0
2012-02-14 13:30:00,88.16,88.5,88.1,88.35,136800.0,78.6279,78.9312,78.5744,78.7974,136800.0
2012-02-14 14:00:00,88.33,88.62,88.07,88.33,205700.0,78.7795,79.0382,78.5476,78.7795,205700.0
2012-02-14 14:30:00,88.33,88.34,87.9,87.97,133600.0,78.7795,78.7885,78.396,78.4585,133600.0
2012-02-14 15:00:00,87.97,88.16,87.83,88.03,129200.0,78.4585,78.6279,78.3336,78.512,129200.0
2012-02-14 15:30:00,88.03,88.61,88.03,88.6,314100.0,78.512,79.0293,78.512,79.0203,314100.0
2012-02-15 09:30:00,89.3,89.72,88.08,88.25,198800.0,79.6447,80.0192,78.5566,78.7082,198800.0
2012-02-15 10:00:00,88.23,88.58,87.79,88.58,113000.0,78.6903,79.0025,78.2979,79.0025,113000.0
2012-02-15 10:30:00,88.6,88.77,88.27,88.72,99900.0,79.0203,79.172,78.726,79.1274,99900.0
2012-02-15 11:00:00,88.71,88.91,88.5,88.51,109100.0,79.1184,79.2968,78.9312,78.9401,109100.0
2012-02-15 11:30:00,88.53,88.55,87.97,87.97,109900.0,78.9579,78.9757,78.4585,78.4585,109900.0
2012-02-15 12:00:00,87.98,88.28,87.92,88.16,91000.0,78.4674,78.7349,78.4139,78.6279,91000.0
2012-02-15 12:30:00,88.16,88.18,87.85,87.89,81500.0,78.6279,78.6458,78.3514,78.3871,81500.0
2012-02-15 13:00:00,87.88,88.05,87.8,87.98,81300.0,78.3782,78.5298,78.3068,78.4674,81300.0
2012-02-15 13:30:00,87.98,88.15,87.85,88.11,88000.0,78.4674,78.619,78.3514,78.5833,88000.0
2012-02-15 14:00:00,88.12,88.13,87.57,87.98,109600.0,78.5922,78.6012,78.1017,78.4674,109600.0
2012-02-15 14:30:00,87.96,87.97,87.51,87.51,86000.0,78.4495,78.4585,78.0482,78.0482,86000.0
2012-02-15 15:00:00,87.52,87.77,87.26,87.41,146900.0,78.0571,78.2801,77.8252,77.959,146900.0
2012-02-15 15:30:00,87.37,87.62,87.33,87.48,262300.0,77.9233,78.1463,77.8877,78.0214,262300.0
2012-02-16 09:30:00,87.32,87.39,86.91,87.2,171400.0,77.8787,77.9412,77.5131,77.7717,171400.0
2012-02-16 10:00:00,87.19,87.57,87.06,87.52,214800.0,77.7628,78.1017,77.6468,78.0571,214800.0
2012-02-16 10:30:00,87.55,88.1,87.55,87.6,286000.0,78.0839,78.5744,78.0839,78.1285,286000.0
2012-02-16 11:00:00,87.61,87.85,87.47,87.72,165400.0,78.1374,78.3514,78.0125,78.2355,165400.0
2012-02-16 11:30:00,87.69,87.94,87.56,87.89,74500.0,78.2087,78.4317,78.0928,78.3871,74500.0
2012-02-16 12:00:00,87.89,87.96,87.41,87.63,96000.0,78.3871,78.4495,77.959,78.1552,96000.0
2012-02-16 12:30:00,87.65,87.68,87.32,87.33,73600.0,78.1731,78.1998,77.8787,77.8877,73600.0
2012-02-16 13:00:00,87.35,87.65,87.3,87.46,99300.0,77.9055,78.1731,77.8609,78.0036,99300.0
2012-02-16 13:30:00,87.45,87.62,87.44,87.45,58600.0,77.9947,78.1463,77.9858,77.9947,58600.0
2012-02-16 14:00:00,87.47,87.58,87.43,87.58,79600.0,78.0125,78.1106,77.9768,78.1106,79600.0
2012-02-16 14:30:00,87.58,87.59,87.5,87.52,66600.0,78.1106,78.1195,78.0393,78.0571,66600.0
2012-02-16 15:00:00,87.52,87.61,87.5,87.57,77600.0,78.0571,78.1374,78.0393,78.1017,77600.0
2012-02-16 15:30:00,87.57,87.88,87.56,87.75,204500.0,78.1017,78.3782,78.0928,78.2622,204500.0
2012-02-17 09:30:00,87.9,89.14,87.9,88.72,309200.0,78.396,79.502,78.396,79.1274,309200.0
2012-02-17 10:00:00,88.62,88.69,88.26,88.6,82300.0,79.0382,79.1006,78.7171,79.0203,82300.0
2012-02-17 10:30:00,88.58,88.72,88.51,88.58,108800.0,79.0025,79.1274,78.9401,79.0025,108800.0
2012-02-17 11:00:00,88.56,88.79,88.44,88.56,135300.0,78.9847,79.1898,78.8776,78.9847,135300.0
2012-02-17 11:30:00,88.56,88.67,88.5,88.51,59400.0,78.9847,79.0828,78.9312,78.9401,59400.0
2012-02-17 12:00:00,88.52,88.64,88.5,88.53,49900.0,78.949,79.056,78.9312,78.9579,49900.0
2012-02-17 12:30:00,88.51,88.67,88.5,88.61,55900.0,78.9401,79.0828,78.9312,79.0293,55900.0
2012-02-17 13:00:00,88.6,88.81,88.6,88.63,32800.0,79.0203,79.2076,79.0203,79.0471,32800.0
2012-02-17 13:30:00,88.62,88.76,88.54,88.73,37000.0,79.0382,79.163,78.9668,79.1363,37000.0
2012-02-17 14:00:00,88.71,89.14,88.71,89.11,94700.0,79.1184,79.502,79.1184,79.4752,94700.0
2012-02-17 14:30:00,89.12,89.23,88.87,88.95,80600.0,79.4841,79.5822,79.2611,79.3325,80600.0
2012-02-17 15:00:00,88.97,89.14,88.52,88.56,165000.0,79.3503,79.502,78.949,78.9847,165000.0
2012-02-17 15:30:00,88.57,88.68,88.43,88.55,417800.0,78.9936,79.0917,78.8687,78.9757,417800.0
2012-02-21 09:30:00,90.49,93.0,90.01,91.34,945700.0,80.706,82.9446,80.2779,81.4641,945700.0
2012-02-21 10:00:00,91.34,91.6,90.62,91.4,371400.0,81.4641,81.696,80.8219,81.5176,371400.0
2012-02-21 10:30:00,91.38,91.39,91.09,91.11,248600.0,81.4998,81.5087,81.2411,81.259,248600.0
2012-02-21 11:00:00,91.11,91.18,90.37,90.5,173700.0,81.259,81.3214,80.599,80.7149,173700.0
2012-02-21 11:30:00,90.5,90.5,89.56,89.61,157100.0,80.7149,80.7149,79.8765,79.9211,157100.0
2012-02-21 12:00:00,89.63,89.92,89.32,89.85,122700.0,79.939,80.1976,79.6625,80.1352,122700.0
2012-02-21 12:30:00,89.89,89.98,89.67,89.75,130400.0,80.1709,80.2511,79.9746,80.046,130400.0
2012-02-21 13:00:00,89.77,90.07,89.76,89.97,88700.0,80.0638,80.3314,80.0549,80.2422,88700.0
2012-02-21 13:30:00,89.96,90.15,89.91,90.14,119900.0,80.2333,80.4028,80.1887,80.3938,119900.0
2012-02-21 14:00:00,90.13,90.23,89.93,89.94,131800.0,80.3849,80.4741,80.2065,80.2155,131800.0
2012-02-21 14:30:00,89.9,90.01,89.69,89.98,81500.0,80.1798,80.2779,79.9925,80.2511,81500.0
2012-02-21 15:00:00,90.0,90.2,89.74,89.81,137300.0,80.269,80.4473,80.0371,80.0995,137300.0
2012-02-21 15:30:00,89.82,90.27,89.77,90.16,309600.0,80.1084,80.5098,80.0638,80.4117,309600.0
2012-02-22 09:30:00,91.69,91.69,89.06,90.07,219000.0,81.7762,81.7762,79.4306,80.3314,219000.0
2012-02-22 10:00:00,90.0,90.19,89.78,89.84,112200.0,80.269,80.4384,80.0728,80.1263,112200.0
2012-02-22 10:30:00,89.82,89.82,89.25,89.25,77300.0,80.1084,80.1084,79.6001,79.6001,77300.0
2012-02-22 11:00:00,89.27,89.48,89.2,89.22,55400.0,79.6179,79.8052,79.5555,79.5733,55400.0
2012-02-22 11:30:00,89.21,89.45,89.02,89.23,77100.0,79.5644,79.7784,79.3949,79.5822,77100.0
2012-02-22 12:00:00,89.21,89.31,88.98,89.29,48300.0,79.5644,79.6536,79.3593,79.6357,48300.0
2012-02-22 12:30:00,89.28,89.44,89.21,89.32,93500.0,79.6268,79.7695,79.5644,79.6625,93500.0
2012-02-22 13:00:00,89.31,89.42,89.18,89.37,73000.0,79.6536,79.7517,79.5376,79.7071,73000.0
2012-02-22 13:30:00,89.35,89.37,89.16,89.18,136700.0,79.6892,79.7071,79.5198,79.5376,136700.0
2012-02-22 14:00:00,89.19,89.22,88.09,88.6,235800.0,79.5465,79.5733,78.5655,79.0203,235800.0
2012-02-22 14:30:00,88.59,89.31,88.56,88.95,155500.0,79.0114,79.6536,78.9847,79.3325,155500.0
2012-02-22 15:00:00,88.95,89.02,88.73,88.93,142300.0,79.3325,79.3949,79.1363,79.3147,142300.0
2012-02-22 15:30:00,88.94,89.29,88.87,89.18,219400.0,79.3236,79.6357,79.2611,79.5376,219400.0
2012-02-23 09:30:00,88.89,89.62,88.54,89.01,123000.0,79.279,79.9301,78.9668,79.386,123000.0
2012-02-23 10:00:00,89.01,89.03,88.42,88.42,111000.0,79.386,79.4038,78.8598,78.8598,111000.0
2012-02-23 10:30:00,88.44,88.68,88.3,88.68,41100.0,78.8776,79.0917,78.7528,79.0917,41100.0
2012-02-23 11:00:00,88.68,88.87,88.58,88.84,75300.0,79.0917,79.2611,79.0025,79.2344,75300.0
2012-02-23 11:30:00,88.84,88.84,88.46,88.46,43500.0,79.2344,79.2344,78.8955,78.8955,43500.0
2012-02-23 12:00:00,88.43,88.74,88.33,88.43,43600.0,78.8687,79.1452,78.7795,78.8687,43600.0
2012-02-23 12:30:00,88.41,88.6,88.37,88.38,80100.0,78.8509,79.0203,78.8152,78.8241,80100.0
2012-02-23 13:00:00,88.35,88.45,88.17,88.27,96400.0,78.7974,78.8866,78.6368,78.726,96400.0
2012-02-23 13:30:00,88.25,88.26,88.0,88.03,118500.0,78.7082,78.7171,78.4852,78.512,118500.0
2012-02-23 14:00:00,88.04,88.17,87.68,87.83,188700.0,78.5209,78.6368,78.1998,78.3336,188700.0
2012-02-23 14:30:00,87.83,88.07,87.69,87.81,140700.0,78.3336,78.5476,78.2087,78.3158,140700.0
2012-02-23 15:00:00,87.82,87.99,87.72,87.72,202900.0,78.3247,78.4763,78.2355,78.2355,202900.0
2012-02-23 15:30:00,87.72,87.92,87.71,87.81,389400.0,78.2355,78.4139,78.2266,78.3158,389400.0
2012-02-24 09:30:00,87.68,88.52,87.65,88.32,119600.0,78.1998,78.949,78.1731,78.7706,119600.0
2012-02-24 10:00:00,88.32,88.55,88.25,88.34,147800.0,78.7706,78.9757,78.7082,78.7885,147800.0
2012-02-24 10:30:00,88.36,88.5,88.22,88.27,85300.0,78.8063,78.9312,78.6814,78.726,85300.0
2012-02-24 11:00:00,88.3,88.47,88.23,88.47,76300.0,78.7528,78.9044,78.6903,78.9044,76300.0
2012-02-24 11:30:00,88.49,88.62,88.35,88.62,79500.0,78.9222,79.0382,78.7974,79.0382,79500.0
2012-02-24 12:00:00,88.59,88.97,88.59,88.97,120500.0,79.0114,79.3503,79.0114,79.3503,120500.0
2012-02-24 12:30:00,88.95,88.96,88.56,88.76,85500.0,79.3325,79.3414,78.9847,79.163,85500.0
2012-02-24 13:00:00,88.75,88.8,88.42,88.47,70100.0,79.1541,79.1987,78.8598,78.9044,70100.0
2012-02-24 13:30:00,88.43,88.71,88.42,88.55,174000.0,78.8687,79.1184,78.8598,78.9757,174000.0
2012-02-24 14:00:00,88.55,88.86,88.53,88.81,125000.0,78.9757,79.2522,78.9579,79.2076,125000.0
2012-02-24 14:30:00,88.8,88.99,88.74,88.94,111300.0,79.1987,79.3682,79.1452,79.3236,111300.0
2012-02-24 15:00:00,88.95,88.95,88.75,88.85,103500.0,79.3325,79.3325,79.1541,79.2433,103500.0
2012-02-24 15:30:00,88.86,89.09,88.79,89.06,273900.0,79.2522,79.4574,79.1898,79.4306,273900.0
2012-02-27 09:30:00,89.24,91.6,88.87,91.13,691400.0,79.5911,81.696,79.2611,81.2768,691400.0
2012-02-27 10:00:00,91.16,91.5,90.43,90.5,453100.0,81.3035,81.6068,80.6525,80.7149,453100.0
2012-02-27 10:30:00,90.5,90.57,89.63,90.03,272400.0,80.7149,80.7773,79.939,80.2957,272400.0
2012-02-27 11:00:00,90.03,90.34,89.85,90.05,172200.0,80.2957,80.5722,80.1352,80.3136,172200.0
2012-02-27 11:30:00,90.07,90.07,89.15,89.37,182200.0,80.3314,80.3314,79.5109,79.7071,182200.0
2012-02-27 12:00:00,89.38,89.73,89.33,89.65,141000.0,79.716,80.0282,79.6714,79.9568,141000.0
2012-02-27 12:30:00,89.65,90.14,89.57,89.69,113700.0,79.9568,80.3938,79.8855,79.9925,113700.0
2012-02-27 13:00:00,89.71,89.85,89.64,89.66,75500.0,80.0103,80.1352,79.9479,79.9657,75500.0
2012-02-27 13:30:00,89.64,89.66,88.95,89.0,154300.0,79.9479,79.9657,79.3325,79.3771,154300.0
2012-02-27 14:00:00,89.0,89.23,88.66,89.02,215800.0,79.3771,79.5822,79.0739,79.3949,215800.0
2012-02-27 14:30:00,89.02,89.49,88.83,89.36,163600.0,79.3949,79.8141,79.2255,79.6982,163600.0
2012-02-27 15:00:00,89.38,89.69,89.13,89.13,209800.0,79.716,79.9925,79.493,79.493,209800.0
2012-02-27 15:30:00,89.14,89.36,88.58,88.64,566300.0,79.502,79.6982,79.0025,79.056,566300.0
2012-02-28 09:30:00,88.66,89.27,87.83,89.07,139400.0,79.0739,79.6179,78.3336,79.4395,139400.0
2012-02-28 10:00:00,89.07,89.19,88.23,88.65,135200.0,79.4395,79.5465,78.6903,79.0649,135200.0
2012-02-28 10:30:00,88.65,88.95,87.88,88.11,128700.0,79.0649,79.3325,78.3782,78.5833,128700.0
2012-02-28 11:00:00,88.11,88.58,88.11,88.42,83400.0,78.5833,79.0025,78.5833,78.8598,83400.0
2012-02-28 11:30:00,88.42,88.52,88.33,88.35,79500.0,78.8598,78.949,78.7795,78.7974,79500.0
2012-02-28 12:00:00,88.36,88.53,88.36,88.47,61500.0,78.8063,78.9579,78.8063,78.9044,61500.0
2012-02-28 12:30:00,88.46,88.78,88.45,88.75,56900.0,78.8955,79.1809,78.8866,79.1541,56900.0
2012-02-28 13:00:00,88.74,88.81,88.5,88.51,84300.0,79.1452,79.2076,78.9312,78.9401,84300.0
2012-02-28 13:30:00,88.48,88.64,88.45,88.5,96800.0,78.9133,79.056,78.8866,78.9312,96800.0
2012-02-28 14:00:00,88.52,88.7,88.45,88.51,127400.0,78.949,79.1095,78.8866,78.9401,127400.0
2012-02-28 14:30:00,88.5,88.63,88.45,88.48,107200.0,78.9312,79.0471,78.8866,78.9133,107200.0
2012-02-28 15:00:00,88.48,88.7,88.48,88.66,146500.0,78.9133,79.1095,78.9133,79.0739,146500.0
2012-02-28 15:30:00,88.67,88.73,88.58,88.59,312700.0,79.0828,79.1363,79.0025,79.0114,312700.0
2012-02-29 09:30:00,88.14,88.95,88.14,88.52,113800.0,78.6101,79.3325,78.6101,78.949,113800.0
2012-02-29 10:00:00,88.49,88.68,88.41,88.49,70600.0,78.9222,79.0917,78.8509,78.9222,70600.0
2012-02-29 10:30:00,88.48,88.48,87.65,87.78,118800.0,78.9133,78.9133,78.1731,78.289,118800.0
2012-02-29 11:00:00,87.79,87.94,87.4,87.5,154300.0,78.2979,78.4317,77.9501,78.0393,154300.0
2012-02-29 11:30:00,87.5,88.22,87.43,88.18,84000.0,78.0393,78.6814,77.9768,78.6458,84000.0
2012-02-29 12:00:00,88.17,88.17,87.92,88.04,92000.0,78.6368,78.6368,78.4139,78.5209,92000.0
2012-02-29 12:30:00,88.04,88.15,87.82,87.99,85600.0,78.5209,78.619,78.3247,78.4763,85600.0
2012-02-29 13:00:00,88.0,88.19,87.95,88.08,92200.0,78.4852,78.6547,78.4406,78.5566,92200.0
2012-02-29 13:30:00,88.08,88.26,88.01,88.15,73100.0,78.5566,78.7171,78.4941,78.619,73100.0
2012-02-29 14:00:00,88.14,88.26,87.97,88.2,111200.0,78.6101,78.7171,78.4585,78.6636,111200.0
2012-02-29 14:30:00,88.21,88.34,87.99,88.2,124600.0,78.6725,78.7885,78.4763,78.6636,124600.0
2012-02-29 15:00:00,88.2,88.38,88.04,88.36,152400.0,78.6636,78.8241,78.5209,78.8063,152400.0
2012-02-29 15:30:00,88.36,88.53,87.02,87.15,1415800.0,78.8063,78.9579,77.6112,77.7271,1415800.0
2012-03-01 09:30:00,87.11,88.07,86.98,87.17,189600.0,77.6914,78.5476,77.5755,77.745,189600.0
2012-03-01 10:00:00,87.19,88.05,86.85,87.7,167400.0,77.7628,78.5298,77.4596,78.2177,167400.0
2012-03-01 10:30:00,87.68,87.88,87.43,87.79,118900.0,78.1998,78.3782,77.9768,78.2979,118900.0
2012-03-01 11:00:00,87.78,87.86,87.28,87.5,111800.0,78.289,78.3604,77.8431,78.0393,111800.0
2012-03-01 11:30:00,87.5,87.64,87.39,87.6,101200.0,78.0393,78.1641,77.9412,78.1285,101200.0
2012-03-01 12:00:00,87.58,87.82,87.56,87.75,63000.0,78.1106,78.3247,78.0928,78.2622,63000.0
2012-03-01 12:30:00,87.73,87.73,87.35,87.41,56700.0,78.2444,78.2444,77.9055,77.959,56700.0
2012-03-01 13:00:00,87.43,87.65,87.28,87.65,135800.0,77.9768,78.1731,77.8431,78.1731,135800.0
2012-03-01 13:30:00,87.62,87.75,87.42,87.61,129700.0,78.1463,78.2622,77.9679,78.1374,129700.0
2012-03-01 14:00:00,87.6,87.73,87.55,87.68,141500.0,78.1285,78.2444,78.0839,78.1998,141500.0
2012-03-01 14:30:00,87.68,87.76,87.57,87.64,120000.0,78.1998,78.2712,78.1017,78.1641,120000.0
2012-03-01 15:00:00,87.65,87.81,87.41,87.51,212600.0,78.1731,78.3158,77.959,78.0482,212600.0
2012-03-01 15:30:00,87.5,87.78,87.44,87.7,237600.0,78.0393,78.289,77.9858,78.2177,237600.0
2012-03-02 09:30:00,87.45,88.01,87.17,87.81,68600.0,77.9947,78.4941,77.745,78.3158,68600.0
2012-03-02 10:00:00,87.74,88.03,87.62,87.99,121500.0,78.2533,78.512,78.1463,78.4763,121500.0
2012-03-02 10:30:00,87.98,88.04,87.69,87.86,61300.0,78.4674,78.5209,78.2087,78.3604,61300.0
2012-03-02 11:00:00,87.87,87.93,87.52,87.68,105500.0,78.3693,78.4228,78.0571,78.1998,105500.0
2012-03-02 11:30:00,87.71,87.92,87.61,87.76,115300.0,78.2266,78.4139,78.1374,78.2712,115300.0
2012-03-02 12:00:00,87.73,87.81,87.53,87.6,77000.0,78.2444,78.3158,78.066,78.1285,77000.0
2012-03-02 12:30:00,87.56,87.66,87.4,87.48,65800.0,78.0928,78.182,77.9501,78.0214,65800.0
2012-03-02 13:00:00,87.46,87.51,87.26,87.28,50000.0,78.0036,78.0482,77.8252,77.8431,50000.0
2012-03-02 13:30:00,87.3,87.32,87.04,87.14,62000.0,77.8609,77.8787,77.629,77.7182,62000.0
2012-03-02 14:00:00,87.14,87.26,86.98,86.99,57400.0,77.7182,77.8252,77.5755,77.5844,57400.0
2012-03-02 14:30:00,86.99,87.05,86.93,87.01,55300.0,77.5844,77.6379,77.5309,77.6023,55300.0
2012-03-02 15:00:00,87.02,87.23,87.0,87.19,80700.0,77.6112,77.7985,77.5933,77.7628,80700.0
2012-03-02 15:30:00,87.21,87.33,87.1,87.24,206400.0,77.7806,77.8877,77.6825,77.8074,206400.0
2012-03-05 09:30:00,86.83,87.93,86.79,87.09,125700.0,77.4417,78.4228,77.406,77.6736,125700.0
2012-03-05 10:00:00,87.09,87.41,86.93,87.06,129800.0,77.6736,77.959,77.5309,77.6468,129800.0
2012-03-05 10:30:00,87.04,87.14,86.92,87.04,58300.0,77.629,77.7182,77.522,77.629,58300.0
2012-03-05 11:00:00,87.05,87.12,86.96,87.02,66800.0,77.6379,77.7004,77.5577,77.6112,66800.0
2012-03-05 11:30:00,86.99,87.32,86.89,87.2,63800.0,77.5844,77.8787,77.4952,77.7717,63800.0
2012-03-05 12:00:00,87.21,87.39,87.16,87.17,52200.0,77.7806,77.9412,77.736,77.745,52200.0
2012-03-05 12:30:00,87.19,87.23,87.0,87.04,24100.0,77.7628,77.7985,77.5933,77.629,24100.0
2012-03-05 13:00:00,87.02,87.2,87.0,87.12,51900.0,77.6112,77.7717,77.5933,77.7004,51900.0
2012-03-05 13:30:00,87.13,87.33,87.06,87.27,92900.0,77.7093,77.8877,77.6468,77.8341,92900.0
2012-03-05 14:00:00,87.26,87.54,87.22,87.54,86100.0,77.8252,78.0749,77.7895,78.0749,86100.0
2012-03-05 14:30:00,87.53,87.57,87.38,87.55,81300.0,78.066,78.1017,77.9322,78.0839,81300.0
2012-03-05 15:00:00,87.55,87.64,87.38,87.45,82300.0,78.0839,78.1641,77.9322,77.9947,82300.0
2012-03-05 15:30:00,87.45,87.54,87.36,87.46,223200.0,77.9947,78.0749,77.9144,78.0036,223200.0
2012-03-06 09:30:00,86.58,87.86,86.56,87.14,177300.0,77.2187,78.3604,77.2009,77.7182,177300.0
2012-03-06 10:00:00,87.11,87.29,86.57,86.73,159600.0,77.6914,77.852,77.2098,77.3525,159600.0
2012-03-06 10:30:00,86.7,86.75,86.2,86.26,79300.0,77.3258,77.3704,76.8798,76.9333,79300.0
2012-03-06 11:00:00,86.26,86.46,86.16,86.22,46100.0,76.9333,77.1117,76.8442,76.8977,46100.0
2012-03-06 11:30:00,86.21,86.57,86.13,86.25,92700.0,76.8888,77.2098,76.8174,76.9244,92700.0
2012-03-06 12:00:00,86.24,86.54,86.05,86.1,41800.0,76.9155,77.1831,76.7461,76.7906,41800.0
2012-03-06 12:30:00,86.11,86.27,85.96,85.96,63100.0,76.7996,76.9423,76.6658,76.6658,63100.0
2012-03-06 13:00:00,85.94,85.98,85.77,85.77,29200.0,76.6479,76.6836,76.4963,76.4963,29200.0
2012-03-06 13:30:00,85.8,85.93,85.65,85.69,64000.0,76.5231,76.639,76.3893,76.425,64000.0
2012-03-06 14:00:00,85.69,85.69,85.28,85.34,105900.0,76.425,76.425,76.0593,76.1128,105900.0
2012-03-06 14:30:00,85.33,85.52,85.17,85.48,84800.0,76.1039,76.2734,75.9612,76.2377,84800.0
2012-03-06 15:00:00,85.5,85.72,85.46,85.66,95100.0,76.2555,76.4517,76.2198,76.3982,95100.0
2012-03-06 15:30:00,85.67,85.81,85.57,85.68,275000.0,76.4071,76.532,76.318,76.4161,275000.0
2012-03-07 09:30:00,85.79,86.74,85.38,85.92,196100.0,76.5142,77.3614,76.1485,76.6301,196100.0
2012-03-07 10:00:00,85.92,86.21,85.79,86.2,72200.0,76.6301,76.8888,76.5142,76.8798,72200.0
2012-03-07 10:30:00,86.19,86.44,86.12,86.44,60700.0,76.8709,77.0939,76.8085,77.0939,60700.0
2012-03-07 11:00:00,86.42,86.94,86.38,86.86,99900.0,77.076,77.5398,77.0404,77.4685,99900.0
2012-03-07 11:30:00,86.85,86.92,86.46,86.51,72900.0,77.4596,77.522,77.1117,77.1563,72900.0
2012-03-07 12:00:00,86.51,86.69,86.21,86.35,58600.0,77.1563,77.3169,76.8888,77.0136,58600.0
2012-03-07 12:30:00,86.38,86.67,86.37,86.66,72000.0,77.0404,77.299,77.0315,77.2901,72000.0
2012-03-07 13:00:00,86.67,86.71,86.55,86.55,22100.0,77.299,77.3347,77.192,77.192,22100.0
2012-03-07 13:30:00,86.55,86.62,86.54,86.58,33100.0,77.192,77.2544,77.1831,77.2187,33100.0
2012-03-07 14:00:00,86.57,86.73,86.55,86.57,44700.0,77.2098,77.3525,77.192,77.2098,44700.0
2012-03-07 14:30:00,86.58,86.69,86.55,86.67,62900.0,77.2187,77.3169,77.192,77.299,62900.0
2012-03-07 15:00:00,86.64,86.75,86.57,86.66,51700.0,77.2723,77.3704,77.2098,77.2901,51700.0
2012-03-07 15:30:00,86.64,86.74,86.42,86.44,188000.0,77.2723,77.3614,77.076,77.0939,188000.0
2012-03-08 09:30:00,87.0,87.3,86.74,87.01,60800.0,77.5933,77.8609,77.3614,77.6023,60800.0
2012-03-08 10:00:00,87.0,87.34,86.77,87.15,50300.0,77.5933,77.8966,77.3882,77.7271,50300.0
2012-03-08 10:30:00,87.16,87.65,86.97,87.52,46700.0,77.736,78.1731,77.5666,78.0571,46700.0
2012-03-08 11:00:00,87.52,87.93,87.44,87.93,68200.0,78.0571,78.4228,77.9858,78.4228,68200.0
2012-03-08 11:30:00,87.94,87.97,87.71,87.72,41600.0,78.4317,78.4585,78.2266,78.2355,41600.0
2012-03-08 12:00:00,87.73,87.84,87.71,87.75,23600.0,78.2444,78.3425,78.2266,78.2622,23600.0
2012-03-08 12:30:00,87.79,87.82,87.67,87.79,33600.0,78.2979,78.3247,78.1909,78.2979,33600.0
2012-03-08 13:00:00,87.78,87.98,87.7,87.87,39000.0,78.289,78.4674,78.2177,78.3693,39000.0
2012-03-08 13:30:00,87.88,88.0,87.81,87.81,40100.0,78.3782,78.4852,78.3158,78.3158,40100.0
2012-03-08 14:00:00,87.8,87.88,87.7,87.88,35800.0,78.3068,78.3782,78.2177,78.3782,35800.0
2012-03-08 14:30:00,87.88,88.07,87.75,88.04,63700.0,78.3782,78.5476,78.2622,78.5209,63700.0
2012-03-08 15:00:00,88.04,88.08,87.88,87.97,106700.0,78.5209,78.5566,78.3782,78.4585,106700.0
2012-03-08 15:30:00,87.97,88.0,87.7,87.8,200700.0,78.4585,78.4852,78.2177,78.3068,200700.0
2012-03-09 09:30:00,87.7,88.26,87.43,87.82,106400.0,78.2177,78.7171,77.9768,78.3247,106400.0
2012-03-09 10:00:00,87.78,87.95,87.52,87.56,105200.0,78.289,78.4406,78.0571,78.0928,105200.0
2012-03-09 10:30:00,87.55,87.56,86.76,86.81,129500.0,78.0839,78.0928,77.3793,77.4239,129500.0
2012-03-09 11:00:00,86.83,87.19,86.76,87.12,73300.0,77.4417,77.7628,77.3793,77.7004,73300.0
2012-03-09 11:30:00,87.1,87.29,86.98,87.19,97300.0,77.6825,77.852,77.5755,77.7628,97300.0
2012-03-09 12:00:00,87.2,87.22,87.0,87.14,89600.0,77.7717,77.7895,77.5933,77.7182,89600.0
2012-03-09 12:30:00,87.15,87.15,86.76,86.86,108300.0,77.7271,77.7271,77.3793,77.4685,108300.0
2012-03-09 13:00:00,86.85,86.91,86.52,86.64,92400.0,77.4596,77.5131,77.1652,77.2723,92400.0
2012-03-09 13:30:00,86.62,86.83,86.57,86.73,91700.0,77.2544,77.4417,77.2098,77.3525,91700.0
2012-03-09 14:00:00,86.73,86.86,86.62,86.73,100900.0,77.3525,77.4685,77.2544,77.3525,100900.0
2012-03-09 14:30:00,86.74,86.91,86.67,86.81,118200.0,77.3614,77.5131,77.299,77.4239,118200.0
2012-03-09 15:00:00,86.8,87.36,86.8,87.36,138900.0,77.415,77.9144,77.415,77.9144,138900.0
2012-03-09 15:30:00,87.37,87.37,86.97,87.09,193700.0,77.9233,77.9233,77.5666,77.6736,193700.0
2012-03-12 09:30:00,86.63,87.27,86.29,86.3,94600.0,77.2633,77.8341,76.9601,76.969,94600.0
2012-03-12 10:00:00,86.3,86.71,86.29,86.3,102400.0,76.969,77.3347,76.9601,76.969,102400.0
2012-03-12 10:30:00,86.29,86.3,86.02,86.13,80400.0,76.9601,76.969,76.7193,76.8174,80400.0
2012-03-12 11:00:00,86.12,86.4,86.1,86.36,94600.0,76.8085,77.0582,76.7906,77.0225,94600.0
2012-03-12 11:30:00,86.34,86.49,86.2,86.29,79600.0,77.0047,77.1385,76.8798,76.9601,79600.0
2012-03-12 12:00:00,86.26,86.66,86.26,86.46,90000.0,76.9333,77.2901,76.9333,77.1117,90000.0
2012-03-12 12:30:00,86.45,86.64,86.36,86.54,47700.0,77.1028,77.2723,77.0225,77.1831,47700.0
2012-03-12 13:00:00,86.54,86.54,86.24,86.34,36200.0,77.1831,77.1831,76.9155,77.0047,36200.0
2012-03-12 13:30:00,86.34,86.48,86.29,86.29,27500.0,77.0047,77.1296,76.9601,76.9601,27500.0
2012-03-12 14:00:00,86.26,86.51,86.25,86.3,37300.0,76.9333,77.1563,76.9244,76.969,37300.0
2012-03-12 14:30:00,86.29,86.33,86.21,86.29,36800.0,76.9601,76.9958,76.8888,76.9601,36800.0
2012-03-12 15:00:00,86.29,86.3,86.07,86.11,63800.0,76.9601,76.969,76.7639,76.7996,63800.0
2012-03-12 15:30:00,86.11,86.36,86.11,86.26,138300.0,76.7996,77.0225,76.7996,76.9333,138300.0
2012-03-13 09:30:00,86.65,87.13,86.41,86.41,129900.0,77.2812,77.7093,77.0671,77.0671,129900.0
2012-03-13 10:00:00,86.42,86.42,86.08,86.11,62300.0,77.076,77.076,76.7728,76.7996,62300.0
2012-03-13 10:30:00,86.1,86.14,85.69,85.94,100600.0,76.7906,76.8263,76.425,76.6479,100600.0
2012-03-13 11:00:00,85.95,86.32,85.78,86.32,78800.0,76.6569,76.9869,76.5052,76.9869,78800.0
2012-03-13 11:30:00,86.32,86.35,86.06,86.15,50900.0,76.9869,77.0136,76.755,76.8352,50900.0
2012-03-13 12:00:00,86.1,86.41,86.1,86.23,37300.0,76.7906,77.0671,76.7906,76.9066,37300.0
2012-03-13 12:30:00,86.19,86.36,86.14,86.31,37400.0,76.8709,77.0225,76.8263,76.9779,37400.0
2012-03-13 13:00:00,86.29,86.49,86.29,86.42,25700.0,76.9601,77.1385,76.9601,77.076,25700.0
2012-03-13 13:30:00,86.41,86.44,86.22,86.29,66300.0,77.0671,77.0939,76.8977,76.9601,66300.0
2012-03-13 14:00:00,86.29,86.47,86.19,86.34,82400.0,76.9601,77.1206,76.8709,77.0047,82400.0
2012-03-13 14:30:00,86.34,86.46,86.19,86.46,70200.0,77.0047,77.1117,76.8709,77.1117,70200.0
2012-03-13 15:00:00,86.43,86.94,86.43,86.73,119100.0,77.085,77.5398,77.085,77.3525,119100.0
2012-03-13 15:30:00,86.74,87.06,86.72,86.96,208500.0,77.3614,77.6468,77.3436,77.5577,208500.0
2012-03-14 09:30:00,86.66,87.52,86.54,87.44,132000.0,77.2901,78.0571,77.1831,77.9858,132000.0
2012-03-14 10:00:00,87.45,88.24,87.45,88.13,122000.0,77.9947,78.6993,77.9947,78.6012,122000.0
2012-03-14 10:30:00,88.13,88.41,87.69,87.69,174200.0,78.6012,78.8509,78.2087,78.2087,174200.0
2012-03-14 11:00:00,87.7,87.89,87.57,87.67,116000.0,78.2177,78.3871,78.1017,78.1909,116000.0
2012-03-14 11:30:00,87.67,88.03,87.61,87.95,114700.0,78.1909,78.512,78.1374,78.4406,114700.0
2012-03-14 12:00:00,87.95,88.01,87.64,87.69,103500.0,78.4406,78.4941,78.1641,78.2087,103500.0
2012-03-14 12:30:00,87.73,87.96,87.66,87.9,137300.0,78.2444,78.4495,78.182,78.396,137300.0
2012-03-14 13:00:00,87.91,87.94,87.68,87.71,87100.0,78.4049,78.4317,78.1998,78.2266,87100.0
2012-03-14 13:30:00,87.68,87.76,87.56,87.59,93800.0,78.1998,78.2712,78.0928,78.1195,93800.0
2012-03-14 14:00:00,87.61,87.74,87.46,87.66,70900.0,78.1374,78.2533,78.0036,78.182,70900.0
2012-03-14 14:30:00,87.65,87.72,87.24,87.24,52600.0,78.1731,78.2355,77.8074,77.8074,52600.0
2012-03-14 15:00:00,87.24,87.35,87.08,87.33,120800.0,77.8074,77.9055,77.6647,77.8877,120800.0
2012-03-14 15:30:00,87.32,87.4,87.24,87.31,176300.0,77.8787,77.9501,77.8074,77.8698,176300.0
2012-03-15 09:30:00,87.41,88.0,86.67,86.67,84600.0,77.959,78.4852,77.299,77.299,84600.0
2012-03-15 10:00:00,86.7,87.39,86.66,87.33,56200.0,77.3258,77.9412,77.2901,77.8877,56200.0
2012-03-15 10:30:00,87.32,87.34,87.08,87.1,32800.0,77.8787,77.8966,77.6647,77.6825,32800.0
2012-03-15 11:00:00,87.13,87.23,86.9,87.06,50700.0,77.7093,77.7985,77.5041,77.6468,50700.0
2012-03-15 11:30:00,87.11,87.31,87.04,87.29,25100.0,77.6914,77.8698,77.629,77.852,25100.0
2012-03-15 12:00:00,87.31,87.34,86.97,87.24,34700.0,77.8698,77.8966,77.5666,77.8074,34700.0
2012-03-15 12:30:00,87.26,87.26,86.9,86.97,50800.0,77.8252,77.8252,77.5041,77.5666,50800.0
2012-03-15 13:00:00,86.98,87.14,86.96,87.0,31000.0,77.5755,77.7182,77.5577,77.5933,31000.0
2012-03-15 13:30:00,87.0,87.02,86.65,86.67,81600.0,77.5933,77.6112,77.2812,77.299,81600.0
2012-03-15 14:00:00,86.65,86.72,86.53,86.68,71900.0,77.2812,77.3436,77.1742,77.3079,71900.0
2012-03-15 14:30:00,86.68,86.84,86.65,86.83,42700.0,77.3079,77.4506,77.2812,77.4417,42700.0
2012-03-15 15:00:00,86.83,86.93,86.76,86.93,75700.0,77.4417,77.5309,77.3793,77.5309,75700.0
2012-03-15 15:30:00,86.93,87.09,86.85,86.99,137900.0,77.5309,77.6736,77.4596,77.5844,137900.0
2012-03-16 09:30:00,86.95,87.16,86.63,87.0,304400.0,77.5487,77.736,77.2633,77.5933,304400.0
2012-03-16 10:00:00,87.02,87.03,86.88,86.9,70100.0,77.6112,77.6201,77.4863,77.5041,70100.0
2012-03-16 10:30:00,86.93,86.97,86.64,86.76,92600.0,77.5309,77.5666,77.2723,77.3793,92600.0
2012-03-16 11:00:00,86.73,87.03,86.59,86.97,81900.0,77.3525,77.6201,77.2277,77.5666,81900.0
2012-03-16 11:30:00,86.97,86.99,86.82,86.9,90500.0,77.5666,77.5844,77.4328,77.5041,90500.0
2012-03-16 12:00:00,86.9,87.07,86.9,86.94,67200.0,77.5041,77.6558,77.5041,77.5398,67200.0
2012-03-16 12:30:00,86.98,87.25,86.95,87.21,57800.0,77.5755,77.8163,77.5487,77.7806,57800.0
2012-03-16 13:00:00,87.21,87.3,87.01,87.28,50200.0,77.7806,77.8609,77.6023,77.8431,50200.0
2012-03-16 13:30:00,87.27,87.27,87.07,87.14,63300.0,77.8341,77.8341,77.6558,77.7182,63300.0
2012-03-16 14:00:00,87.1,87.13,87.07,87.1,46500.0,77.6825,77.7093,77.6558,77.6825,46500.0
2012-03-16 14:30:00,87.11,87.13,86.89,87.03,57300.0,77.6914,77.7093,77.4952,77.6201,57300.0
2012-03-16 15:00:00,87.02,87.02,86.73,86.74,93400.0,77.6112,77.6112,77.3525,77.3614,93400.0
2012-03-16 15:30:00,86.72,86.82,86.53,86.65,232100.0,77.3436,77.4328,77.1742,77.2812,232100.0
2012-03-19 09:30:00,86.24,87.34,86.1,87.17,158300.0,76.9155,77.8966,76.7906,77.745,158300.0
2012-03-19 10:00:00,87.15,87.36,86.86,87.16,78000.0,77.7271,77.9144,77.4685,77.736,78000.0
2012-03-19 10:30:00,87.12,87.28,87.0,87.1,59400.0,77.7004,77.8431,77.5933,77.6825,59400.0
2012-03-19 11:00:00,87.12,87.12,86.75,86.88,49500.0,77.7004,77.7004,77.3704,77.4863,49500.0
2012-03-19 11:30:00,86.89,87.18,86.89,87.16,53000.0,77.4952,77.7539,77.4952,77.736,53000.0
2012-03-19 12:00:00,87.16,87.34,87.05,87.21,45700.0,77.736,77.8966,77.6379,77.7806,45700.0
2012-03-19 12:30:00,87.22,87.5,87.21,87.43,47300.0,77.7895,78.0393,77.7806,77.9768,47300.0
2012-03-19 13:00:00,87.42,87.56,87.32,87.47,59700.0,77.9679,78.0928,77.8787,78.0125,59700.0
2012-03-19 13:30:00,87.49,87.65,87.39,87.57,97400.0,78.0304,78.1731,77.9412,78.1017,97400.0
2012-03-19 14:00:00,87.6,87.76,87.55,87.55,75500.0,78.1285,78.2712,78.0839,78.0839,75500.0
2012-03-19 14:30:00,87.57,87.6,87.49,87.5,65200.0,78.1017,78.1285,78.0304,78.0393,65200.0
2012-03-19 15:00:00,87.51,87.6,87.4,87.49,100400.0,78.0482,78.1285,77.9501,78.0304,100400.0
2012-03-19 15:30:00,87.49,87.5,87.11,87.17,246300.0,78.0304,78.0393,77.6914,77.745,246300.0
2012-03-20 09:30:00,86.86,86.91,85.8,85.89,79500.0,77.4685,77.5131,76.5231,76.6034,79500.0
2012-03-20 10:00:00,85.88,86.17,85.53,85.58,85600.0,76.5944,76.8531,76.2823,76.3269,85600.0
2012-03-20 10:30:00,85.59,85.65,85.35,85.43,145000.0,76.3358,76.3893,76.1217,76.1931,145000.0
2012-03-20 11:00:00,85.44,85.95,85.38,85.81,88300.0,76.202,76.6569,76.1485,76.532,88300.0
2012-03-20 11:30:00,85.86,85.88,85.45,85.63,80000.0,76.5766,76.5944,76.2109,76.3715,80000.0
2012-03-20 12:00:00,85.63,85.74,85.43,85.52,108900.0,76.3715,76.4696,76.1931,76.2734,108900.0
2012-03-20 12:30:00,85.52,85.76,85.31,85.42,62000.0,76.2734,76.4874,76.0861,76.1842,62000.0
2012-03-20 13:00:00,85.44,85.75,85.44,85.53,55300.0,76.202,76.4785,76.202,76.2823,55300.0
2012-03-20 13:30:00,85.55,85.69,85.45,85.55,117600.0,76.3001,76.425,76.2109,76.3001,117600.0
2012-03-20 14:00:00,85.55,85.87,85.5,85.82,73700.0,76.3001,76.5855,76.2555,76.5409,73700.0
2012-03-20 14:30:00,85.83,85.83,85.66,85.8,136600.0,76.5498,76.5498,76.3982,76.5231,136600.0
2012-03-20 15:00:00,85.83,85.86,85.47,85.61,126600.0,76.5498,76.5766,76.2288,76.3536,126600.0
2012-03-20 15:30:00,85.61,85.64,85.28,85.35,275100.0,76.3536,76.3804,76.0593,76.1217,275100.0
2012-03-21 09:30:00,85.41,85.59,85.34,85.57,164800.0,76.1753,76.3358,76.1128,76.318,164800.0
2012-03-21 10:00:00,85.57,85.75,85.46,85.5,111700.0,76.318,76.4785,76.2198,76.2555,111700.0
2012-03-21 10:30:00,85.5,85.6,85.42,85.55,97500.0,76.2555,76.3447,76.1842,76.3001,97500.0
2012-03-21 11:00:00,85.54,85.55,85.41,85.53,95000.0,76.2912,76.3001,76.1753,76.2823,95000.0
2012-03-21 11:30:00,85.53,85.55,85.36,85.38,80800.0,76.2823,76.3001,76.1307,76.1485,80800.0
2012-03-21 12:00:00,85.38,85.43,85.26,85.34,53900.0,76.1485,76.1931,76.0415,76.1128,53900.0
2012-03-21 12:30:00,85.34,85.38,85.27,85.35,56800.0,76.1128,76.1485,76.0504,76.1217,56800.0
2012-03-21 13:00:00,85.35,85.37,85.26,85.34,46000.0,76.1217,76.1396,76.0415,76.1128,46000.0
2012-03-21 13:30:00,85.35,85.45,85.3,85.35,66200.0,76.1217,76.2109,76.0771,76.1217,66200.0
2012-03-21 14:00:00,85.36,85.73,85.31,85.68,83800.0,76.1307,76.4607,76.0861,76.4161,83800.0
2012-03-21 14:30:00,85.67,85.67,85.39,85.46,68900.0,76.4071,76.4071,76.1574,76.2198,68900.0
2012-03-21 15:00:00,85.46,85.55,85.42,85.53,139300.0,76.2198,76.3001,76.1842,76.2823,139300.0
2012-03-21 15:30:00,85.54,85.55,85.3,85.3,125500.0,76.2912,76.3001,76.0771,76.0771,125500.0
2012-03-22 09:30:00,84.91,85.48,84.68,85.42,197800.0,75.7293,76.2377,75.5242,76.1842,197800.0
2012-03-22 10:00:00,85.43,85.58,85.09,85.58,256900.0,76.1931,76.3269,75.8899,76.3269,256900.0
2012-03-22 10:30:00,85.56,85.6,85.1,85.17,64800.0,76.309,76.3447,75.8988,75.9612,64800.0
2012-03-22 11:00:00,85.16,85.25,85.07,85.18,82500.0,75.9523,76.0326,75.872,75.9701,82500.0
2012-03-22 11:30:00,85.18,85.45,85.18,85.41,66800.0,75.9701,76.2109,75.9701,76.1753,66800.0
2012-03-22 12:00:00,85.38,85.48,85.28,85.45,63400.0,76.1485,76.2377,76.0593,76.2109,63400.0
2012-03-22 12:30:00,85.45,85.47,85.27,85.39,37400.0,76.2109,76.2288,76.0504,76.1574,37400.0
2012-03-22 13:00:00,85.4,85.5,85.14,85.23,52400.0,76.1663,76.2555,75.9344,76.0147,52400.0
2012-03-22 13:30:00,85.26,85.32,85.16,85.24,59300.0,76.0415,76.095,75.9523,76.0236,59300.0
2012-03-22 14:00:00,85.26,85.31,85.12,85.23,67900.0,76.0415,76.0861,75.9166,76.0147,67900.0
2012-03-22 14:30:00,85.23,85.3,85.11,85.17,87000.0,76.0147,76.0771,75.9077,75.9612,87000.0
2012-03-22 15:00:00,85.2,85.33,85.17,85.19,176000.0,75.988,76.1039,75.9612,75.979,176000.0
2012-03-22 15:30:00,85.21,85.58,85.1,85.3,250200.0,75.9969,76.3269,75.8988,76.0771,250200.0
2012-03-23 09:30:00,85.41,85.41,84.87,85.15,102900.0,76.1753,76.1753,75.6936,75.9434,102900.0
2012-03-23 10:00:00,85.14,85.29,85.01,85.27,92500.0,75.9344,76.0682,75.8185,76.0504,92500.0
2012-03-23 10:30:00,85.26,85.49,85.22,85.45,81800.0,76.0415,76.2466,76.0058,76.2109,81800.0
2012-03-23 11:00:00,85.44,85.44,85.11,85.2,70000.0,76.202,76.202,75.9077,75.988,70000.0
2012-03-23 11:30:00,85.22,85.53,85.14,85.44,53600.0,76.0058,76.2823,75.9344,76.202,53600.0
2012-03-23 12:00:00,85.39,85.48,85.35,85.43,32900.0,76.1574,76.2377,76.1217,76.1931,32900.0
2012-03-23 12:30:00,85.42,85.6,85.35,85.51,36800.0,76.1842,76.3447,76.1217,76.2644,36800.0
2012-03-23 13:00:00,85.52,85.63,85.49,85.57,30500.0,76.2734,76.3715,76.2466,76.318,30500.0
2012-03-23 13:30:00,85.56,85.64,85.47,85.47,55800.0,76.309,76.3804,76.2288,76.2288,55800.0
2012-03-23 14:00:00,85.49,85.51,85.33,85.38,97600.0,76.2466,76.2644,76.1039,76.1485,97600.0
2012-03-23 14:30:00,85.38,85.79,85.37,85.79,97500.0,76.1485,76.5142,76.1396,76.5142,97500.0
2012-03-23 15:00:00,85.76,85.95,85.71,85.83,119900.0,76.4874,76.6569,76.4428,76.5498,119900.0
2012-03-23 15:30:00,85.82,85.99,85.81,85.92,196200.0,76.5409,76.6925,76.532,76.6301,196200.0
2012-03-26 09:30:00,85.66,87.3,85.05,87.06,222500.0,76.3982,77.8609,75.8542,77.6468,222500.0
2012-03-26 10:00:00,87.04,87.59,87.02,87.24,180500.0,77.629,78.1195,77.6112,77.8074,180500.0
2012-03-26 10:30:00,87.23,87.65,87.06,87.61,76600.0,77.7985,78.1731,77.6468,78.1374,76600.0
2012-03-26 11:00:00,87.6,87.84,87.52,87.53,71800.0,78.1285,78.3425,78.0571,78.066,71800.0
2012-03-26 11:30:00,87.54,87.58,87.28,87.31,72100.0,78.0749,78.1106,77.8431,77.8698,72100.0
2012-03-26 12:00:00,87.31,87.51,87.29,87.49,35100.0,77.8698,78.0482,77.852,78.0304,35100.0
2012-03-26 12:30:00,87.5,87.51,87.26,87.41,36500.0,78.0393,78.0482,77.8252,77.959,36500.0
2012-03-26 13:00:00,87.41,87.43,87.15,87.36,50700.0,77.959,77.9768,77.7271,77.9144,50700.0
2012-03-26 13:30:00,87.37,87.49,87.31,87.4,38200.0,77.9233,78.0304,77.8698,77.9501,38200.0
2012-03-26 14:00:00,87.41,87.6,87.34,87.57,36800.0,77.959,78.1285,77.8966,78.1017,36800.0
2012-03-26 14:30:00,87.55,87.67,87.4,87.67,69800.0,78.0839,78.1909,77.9501,78.1909,69800.0
2012-03-26 15:00:00,87.66,87.87,87.59,87.78,126500.0,78.182,78.3693,78.1195,78.289,126500.0
2012-03-26 15:30:00,87.77,87.97,87.7,87.97,192900.0,78.2801,78.4585,78.2177,78.4585,192900.0
2012-03-27 09:30:00,87.87,87.97,87.18,87.51,134900.0,78.3693,78.4585,77.7539,78.0482,134900.0
2012-03-27 10:00:00,87.57,87.57,86.98,87.23,126800.0,78.1017,78.1017,77.5755,77.7985,126800.0
2012-03-27 10:30:00,87.25,87.38,87.18,87.18,55900.0,77.8163,77.9322,77.7539,77.7539,55900.0
2012-03-27 11:00:00,87.19,87.19,86.68,86.77,87700.0,77.7628,77.7628,77.3079,77.3882,87700.0
2012-03-27 11:30:00,86.72,86.83,86.56,86.79,70000.0,77.3436,77.4417,77.2009,77.406,70000.0
2012-03-27 12:00:00,86.77,87.28,86.77,87.15,85200.0,77.3882,77.8431,77.3882,77.7271,85200.0
2012-03-27 12:30:00,87.16,87.19,86.94,87.17,54200.0,77.736,77.7628,77.5398,77.745,54200.0
2012-03-27 13:00:00,87.17,87.6,87.17,87.56,53900.0,77.745,78.1285,77.745,78.0928,53900.0
2012-03-27 13:30:00,87.58,87.71,87.47,87.63,69200.0,78.1106,78.2266,78.0125,78.1552,69200.0
2012-03-27 14:00:00,87.63,88.31,87.62,88.27,121400.0,78.1552,78.7617,78.1463,78.726,121400.0
2012-03-27 14:30:00,88.26,88.38,88.1,88.3,100000.0,78.7171,78.8241,78.5744,78.7528,100000.0
2012-03-27 15:00:00,88.27,88.37,87.99,88.1,123200.0,78.726,78.8152,78.4763,78.5744,123200.0
2012-03-27 15:30:00,88.13,88.41,88.02,88.09,239300.0,78.6012,78.8509,78.5031,78.5655,239300.0
2012-03-28 09:30:00,88.12,89.26,87.97,88.86,262900.0,78.8139,79.8335,78.6797,79.4758,262900.0
2012-03-28 10:00:00,88.85,89.05,88.82,88.91,161000.0,79.4668,79.6457,79.44,79.5205,161000.0
2012-03-28 10:30:00,88.89,88.93,88.63,88.63,86700.0,79.5026,79.5384,79.27,79.27,86700.0
2012-03-28 11:00:00,88.61,88.73,88.51,88.56,116200.0,79.2522,79.3595,79.1627,79.2074,116200.0
2012-03-28 11:30:00,88.57,88.57,88.37,88.38,131200.0,79.2164,79.2164,79.0375,79.0464,131200.0
2012-03-28 12:00:00,88.38,88.62,88.36,88.58,66900.0,79.0464,79.2611,79.0286,79.2253,66900.0
2012-03-28 12:30:00,88.57,88.57,88.23,88.32,86200.0,79.2164,79.2164,78.9123,78.9928,86200.0
2012-03-28 13:00:00,88.3,88.59,88.27,88.57,100900.0,78.9749,79.2343,78.9481,79.2164,100900.0
2012-03-28 13:30:00,88.57,88.57,88.09,88.15,63400.0,79.2164,79.2164,78.7871,78.8407,63400.0
2012-03-28 14:00:00,88.15,88.16,87.93,88.05,65700.0,78.8407,78.8497,78.644,78.7513,65700.0
2012-03-28 14:30:00,88.06,88.32,88.0,88.3,126600.0,78.7602,78.9928,78.7066,78.9749,126600.0
2012-03-28 15:00:00,88.26,88.34,88.18,88.28,86700.0,78.9391,79.0107,78.8676,78.957,86700.0
2012-03-28 15:30:00,88.27,88.66,88.25,88.65,244400.0,78.9481,79.2969,78.9302,79.2879,244400.0
2012-03-29 09:30:00,87.89,90.8,87.82,90.59,402900.0,78.6082,81.2109,78.5456,81.0231,402900.0
2012-03-29 10:00:00,90.58,90.83,89.32,89.97,308100.0,81.0141,81.2377,79.8872,80.4685,308100.0
2012-03-29 10:30:00,89.97,90.23,89.62,90.02,138500.0,80.4685,80.7011,80.1555,80.5132,138500.0
2012-03-29 11:00:00,90.05,90.99,89.99,90.91,227600.0,80.5401,81.3808,80.4864,81.3093,227600.0
2012-03-29 11:30:00,90.86,91.09,90.33,90.36,204300.0,81.2645,81.4702,80.7905,80.8173,204300.0
2012-03-29 12:00:00,90.35,90.51,90.23,90.37,187100.0,80.8084,80.9515,80.7011,80.8263,187100.0
2012-03-29 12:30:00,90.34,90.78,90.06,90.76,150600.0,80.7995,81.193,80.549,81.1751,150600.0
2012-03-29 13:00:00,90.79,91.44,90.68,91.37,196100.0,81.2019,81.7833,81.1035,81.7207,196100.0
2012-03-29 13:30:00,91.35,91.79,91.18,91.69,161600.0,81.7028,82.0963,81.5507,82.0069,161600.0
2012-03-29 14:00:00,91.69,93.14,91.69,93.12,418800.0,82.0069,83.3038,82.0069,83.2859,418800.0
2012-03-29 14:30:00,93.11,93.36,92.19,92.21,398200.0,83.2769,83.5005,82.4541,82.472,398200.0
2012-03-29 15:00:00,92.21,92.26,91.34,91.66,442500.0,82.472,82.5167,81.6938,81.9801,442500.0
2012-03-29 15:30:00,91.65,91.8,91.34,91.56,321500.0,81.9711,82.1053,81.6938,81.8906,321500.0
2012-03-30 09:30:00,91.76,92.99,91.15,92.95,198200.0,82.0695,83.1696,81.5239,83.1338,198200.0
2012-03-30 10:00:00,92.88,93.33,92.71,93.28,395100.0,83.0712,83.4737,82.9192,83.429,395100.0
2012-03-30 10:30:00,93.27,93.34,92.37,92.5,277600.0,83.42,83.4826,82.6151,82.7313,277600.0
2012-03-30 11:00:00,92.47,93.06,92.43,92.9,222300.0,82.7045,83.2322,82.6687,83.0891,222300.0
2012-03-30 11:30:00,92.88,93.05,92.8,92.95,111800.0,83.0712,83.2233,82.9997,83.1338,111800.0
2012-03-30 12:00:00,92.94,92.98,92.5,92.5,59000.0,83.1249,83.1606,82.7313,82.7313,59000.0
2012-03-30 12:30:00,92.52,92.9,92.52,92.88,51600.0,82.7492,83.0891,82.7492,83.0712,51600.0
2012-03-30 13:00:00,92.89,93.0,92.6,92.88,107300.0,83.0802,83.1785,82.8208,83.0712,107300.0
2012-03-30 13:30:00,92.86,92.86,92.69,92.83,77800.0,83.0533,83.0533,82.9013,83.0265,77800.0
2012-03-30 14:00:00,92.83,93.1,92.71,93.09,191900.0,83.0265,83.268,82.9192,83.259,191900.0
2012-03-30 14:30:00,93.07,93.19,93.02,93.05,90500.0,83.2411,83.3485,83.1964,83.2233,90500.0
2012-03-30 15:00:00,93.06,93.08,92.73,92.75,138700.0,83.2322,83.2501,82.9371,82.9549,138700.0
2012-03-30 15:30:00,92.75,92.78,92.39,92.48,258800.0,82.9549,82.9818,82.633,82.7135,258800.0
2012-04-02 09:30:00,92.49,92.55,91.31,91.32,194700.0,82.7224,82.7761,81.667,81.676,194700.0
2012-04-02 10:00:00,91.34,91.8,91.21,91.27,134300.0,81.6938,82.1053,81.5776,81.6312,134300.0
2012-04-02 10:30:00,91.29,91.71,91.07,91.42,102900.0,81.6491,82.0248,81.4524,81.7654,102900.0
2012-04-02 11:00:00,91.43,91.75,91.21,91.63,76600.0,81.7743,82.0605,81.5776,81.9532,76600.0
2012-04-02 11:30:00,91.64,91.79,91.61,91.64,62400.0,81.9622,82.0963,81.9353,81.9622,62400.0
2012-04-02 12:00:00,91.66,91.89,91.65,91.84,95400.0,81.9801,82.1858,81.9711,82.141,95400.0
2012-04-02 12:30:00,91.84,92.13,91.77,91.97,64100.0,82.141,82.4004,82.0784,82.2573,64100.0
2012-04-02 13:00:00,91.98,92.18,91.81,91.93,103600.0,82.2663,82.4451,82.1142,82.2215,103600.0
2012-04-02 13:30:00,91.93,92.05,91.76,92.05,78400.0,82.2215,82.3289,82.0695,82.3289,78400.0
2012-04-02 14:00:00,92.05,92.11,91.94,91.97,59600.0,82.3289,82.3825,82.2305,82.2573,59600.0
2012-04-02 14:30:00,91.97,92.08,91.96,91.99,49000.0,82.2573,82.3557,82.2484,82.2752,49000.0
2012-04-02 15:00:00,91.99,92.14,91.9,91.9,80900.0,82.2752,82.4094,82.1947,82.1947,80900.0
2012-04-02 15:30:00,91.88,91.95,91.62,91.82,189300.0,82.1768,82.2394,81.9443,82.1232,189300.0
2012-04-03 09:30:00,92.04,92.31,91.77,92.27,316800.0,82.3199,82.5614,82.0784,82.5256,316800.0
2012-04-03 10:00:00,92.28,92.37,92.03,92.03,173500.0,82.5346,82.6151,82.311,82.311,173500.0
2012-04-03 10:30:00,92.06,92.13,91.82,91.93,137500.0,82.3378,82.4004,82.1232,82.2215,137500.0
2012-04-03 11:00:00,91.88,91.93,90.9,91.12,195300.0,82.1768,82.2215,81.3003,81.4971,195300.0
2012-04-03 11:30:00,91.12,91.72,91.05,91.71,54800.0,81.4971,82.0337,81.4345,82.0248,54800.0
2012-04-03 12:00:00,91.71,91.77,91.56,91.58,87200.0,82.0248,82.0784,81.8906,81.9085,87200.0
2012-04-03 12:30:00,91.59,91.66,91.54,91.6,94000.0,81.9174,81.9801,81.8727,81.9264,94000.0
2012-04-03 13:00:00,91.6,91.63,91.46,91.54,74700.0,81.9264,81.9532,81.8012,81.8727,74700.0
2012-04-03 13:30:00,91.54,91.61,91.44,91.49,175300.0,81.8727,81.9353,81.7833,81.828,175300.0
2012-04-03 14:00:00,91.51,91.51,90.91,90.92,125700.0,81.8459,81.8459,81.3093,81.3182,125700.0
2012-04-03 14:30:00,90.96,91.11,90.8,91.11,97600.0,81.354,81.4881,81.2109,81.4881,97600.0
2012-04-03 15:00:00,91.12,91.52,91.1,91.22,166100.0,81.4971,81.8548,81.4792,81.5865,166100.0
2012-04-03 15:30:00,91.23,91.33,90.94,91.0,468800.0,81.5955,81.6849,81.3361,81.3898,468800.0
2012-04-04 09:30:00,90.55,91.05,90.14,90.86,185400.0,80.9873,81.4345,80.6206,81.2645,185400.0
2012-04-04 10:00:00,90.83,91.05,90.8,90.93,172400.0,81.2377,81.4345,81.2109,81.3271,172400.0
2012-04-04 10:30:00,90.93,91.05,90.77,90.77,78100.0,81.3271,81.4345,81.184,81.184,78100.0
2012-04-04 11:00:00,90.8,91.41,90.77,91.35,98600.0,81.2109,81.7565,81.184,81.7028,98600.0
2012-04-04 11:30:00,91.33,91.34,91.04,91.06,65200.0,81.6849,81.6938,81.4255,81.4434,65200.0
2012-04-04 12:00:00,91.06,91.15,90.79,90.8,52300.0,81.4434,81.5239,81.2019,81.2109,52300.0
2012-04-04 12:30:00,90.8,90.82,90.55,90.65,41000.0,81.2109,81.2288,80.9873,81.0767,41000.0
2012-04-04 13:00:00,90.66,90.71,90.48,90.59,53400.0,81.0857,81.1304,80.9247,81.0231,53400.0
2012-04-04 13:30:00,90.57,90.91,90.5,90.72,51500.0,81.0052,81.3093,80.9426,81.1393,51500.0
2012-04-04 14:00:00,90.72,90.84,90.4,90.48,54500.0,81.1393,81.2466,80.8531,80.9247,54500.0
2012-04-04 14:30:00,90.44,90.87,90.41,90.65,77800.0,80.8889,81.2735,80.8621,81.0767,77800.0
2012-04-04 15:00:00,90.64,90.93,90.64,90.76,86000.0,81.0678,81.3271,81.0678,81.1751,86000.0
2012-04-04 15:30:00,90.77,91.0,90.71,90.79,163900.0,81.184,81.3898,81.1304,81.2019,163900.0
2012-04-05 09:30:00,90.53,90.67,90.13,90.46,87100.0,80.9694,81.0946,80.6116,80.9068,87100.0
2012-04-05 10:00:00,90.47,90.87,90.4,90.72,57400.0,80.9157,81.2735,80.8531,81.1393,57400.0
2012-04-05 10:30:00,90.69,91.05,90.5,90.94,57300.0,81.1125,81.4345,80.9426,81.3361,57300.0
2012-04-05 11:00:00,90.94,91.04,90.84,90.95,43300.0,81.3361,81.4255,81.2466,81.345,43300.0
2012-04-05 11:30:00,90.94,91.04,90.91,91.0,75400.0,81.3361,81.4255,81.3093,81.3898,75400.0
2012-04-05 12:00:00,90.99,91.25,90.92,91.16,52400.0,81.3808,81.6133,81.3182,81.5329,52400.0
2012-04-05 12:30:00,91.17,91.31,91.11,91.22,47500.0,81.5418,81.667,81.4881,81.5865,47500.0
2012-04-05 13:00:00,91.23,91.3,91.13,91.28,49900.0,81.5955,81.6581,81.506,81.6402,49900.0
2012-04-05 13:30:00,91.28,91.31,90.96,91.03,47900.0,81.6402,81.667,81.354,81.4166,47900.0
2012-04-05 14:00:00,91.02,91.07,90.91,90.91,41700.0,81.4076,81.4524,81.3093,81.3093,41700.0
2012-04-05 14:30:00,90.9,91.04,90.88,90.97,54000.0,81.3003,81.4255,81.2824,81.3629,54000.0
2012-04-05 15:00:00,90.99,91.12,90.93,91.11,73100.0,81.3808,81.4971,81.3271,81.4881,73100.0
2012-04-05 15:30:00,91.11,91.46,91.04,91.29,307600.0,81.4881,81.8012,81.4255,81.6491,307600.0
2012-04-09 09:30:00,90.32,90.32,89.4,89.49,210400.0,80.7816,80.7816,79.9587,80.0392,210400.0
2012-04-09 10:00:00,89.5,90.02,89.49,89.68,81300.0,80.0482,80.5132,80.0392,80.2092,81300.0
2012-04-09 10:30:00,89.67,89.85,89.66,89.71,61200.0,80.2002,80.3612,80.1913,80.236,61200.0
2012-04-09 11:00:00,89.72,89.8,89.48,89.49,96500.0,80.2449,80.3165,80.0303,80.0392,96500.0
2012-04-09 11:30:00,89.48,89.49,89.37,89.43,52500.0,80.0303,80.0392,79.9319,79.9856,52500.0
2012-04-09 12:00:00,89.41,89.43,89.3,89.3,27600.0,79.9677,79.9856,79.8693,79.8693,27600.0
2012-04-09 12:30:00,89.34,89.48,89.28,89.33,29000.0,79.9051,80.0303,79.8514,79.8961,29000.0
2012-04-09 13:00:00,89.34,89.59,89.33,89.43,31800.0,79.9051,80.1287,79.8961,79.9856,31800.0
2012-04-09 13:30:00,89.41,89.52,89.34,89.49,31700.0,79.9677,80.0661,79.9051,80.0392,31700.0
2012-04-09 14:00:00,89.46,89.52,89.26,89.28,55500.0,80.0124,80.0661,79.8335,79.8514,55500.0
2012-04-09 14:30:00,89.23,89.32,89.2,89.2,46600.0,79.8067,79.8872,79.7798,79.7798,46600.0
2012-04-09 15:00:00,89.19,89.54,89.19,89.42,68000.0,79.7709,80.0839,79.7709,79.9766,68000.0
2012-04-09 15:30:00,89.4,89.47,89.22,89.22,166500.0,79.9587,80.0213,79.7977,79.7977,166500.0
2012-04-10 09:30:00,89.09,89.56,89.0,89.28,95400.0,79.6815,80.1018,79.601,79.8514,95400.0
2012-04-10 10:00:00,89.33,89.37,88.59,88.62,84100.0,79.8961,79.9319,79.2343,79.2611,84100.0
2012-04-10 10:30:00,88.64,89.04,88.6,89.04,49700.0,79.279,79.6367,79.2432,79.6367,49700.0
2012-04-10 11:00:00,89.02,89.13,88.82,88.93,37700.0,79.6189,79.7172,79.44,79.5384,37700.0
2012-04-10 11:30:00,88.92,88.96,88.42,88.63,61500.0,79.5294,79.5652,79.0822,79.27,61500.0
2012-04-10 12:00:00,88.67,88.71,88.35,88.57,74700.0,79.3058,79.3416,79.0196,79.2164,74700.0
2012-04-10 12:30:00,88.56,88.68,88.33,88.35,74400.0,79.2074,79.3148,79.0017,79.0196,74400.0
2012-04-10 13:00:00,88.34,88.42,88.08,88.15,37800.0,79.0107,79.0822,78.7781,78.8407,37800.0
2012-04-10 13:30:00,88.14,88.42,88.11,88.29,31800.0,78.8318,79.0822,78.805,78.9659,31800.0
2012-04-10 14:00:00,88.27,88.34,88.0,88.34,64000.0,78.9481,79.0107,78.7066,79.0107,64000.0
2012-04-10 14:30:00,88.35,88.37,87.87,87.93,60600.0,79.0196,79.0375,78.5903,78.644,60600.0
2012-04-10 15:00:00,87.92,87.96,87.66,87.8,82400.0,78.635,78.6708,78.4025,78.5277,82400.0
2012-04-10 15:30:00,87.79,88.13,87.79,87.84,171700.0,78.5188,78.8228,78.5188,78.5635,171700.0
2012-04-11 09:30:00,88.66,89.16,88.53,88.7,99700.0,79.2969,79.7441,79.1806,79.3326,99700.0
2012-04-11 10:00:00,88.68,89.0,88.3,88.9,72000.0,79.3148,79.601,78.9749,79.5115,72000.0
2012-04-11 10:30:00,88.91,89.09,88.62,88.73,92500.0,79.5205,79.6815,79.2611,79.3595,92500.0
2012-04-11 11:00:00,88.71,88.84,88.54,88.62,58500.0,79.3416,79.4579,79.1895,79.2611,58500.0
2012-04-11 11:30:00,88.61,88.83,88.57,88.78,58000.0,79.2522,79.4489,79.2164,79.4042,58000.0
2012-04-11 12:00:00,88.8,89.01,88.76,88.98,49200.0,79.4221,79.6099,79.3863,79.5831,49200.0
2012-04-11 12:30:00,88.96,89.15,88.95,89.08,54500.0,79.5652,79.7351,79.5562,79.6725,54500.0
2012-04-11 13:00:00,89.1,89.22,89.01,89.17,73600.0,79.6904,79.7977,79.6099,79.753,73600.0
2012-04-11 13:30:00,89.17,89.44,89.09,89.35,80500.0,79.753,79.9945,79.6815,79.914,80500.0
2012-04-11 14:00:00,89.34,89.52,89.15,89.45,109700.0,79.9051,80.0661,79.7351,80.0034,109700.0
2012-04-11 14:30:00,89.43,89.46,89.17,89.23,90500.0,79.9856,80.0124,79.753,79.8067,90500.0
2012-04-11 15:00:00,89.24,89.3,89.04,89.15,110300.0,79.8156,79.8693,79.6367,79.7351,110300.0
2012-04-11 15:30:00,89.15,89.46,89.15,89.33,297300.0,79.7351,80.0124,79.7351,79.8961,297300.0
2012-04-12 09:30:00,89.38,89.95,88.53,89.59,190800.0,79.9408,80.4506,79.1806,80.1287,190800.0
2012-04-12 10:00:00,89.59,89.82,89.06,89.21,116200.0,80.1287,80.3344,79.6546,79.7888,116200.0
2012-04-12 10:30:00,89.24,89.74,89.1,89.66,86000.0,79.8156,80.2628,79.6904,80.1913,86000.0
2012-04-12 11:00:00,89.65,89.79,89.28,89.3,51900.0,80.1823,80.3075,79.8514,79.8693,51900.0
2012-04-12 11:30:00,89.28,89.58,89.23,89.52,54500.0,79.8514,80.1197,79.8067,80.0661,54500.0
2012-04-12 12:00:00,89.51,89.75,89.51,89.69,52800.0,80.0571,80.2718,80.0571,80.2181,52800.0
2012-04-12 12:30:00,89.69,90.11,89.55,89.99,52300.0,80.2181,80.5937,80.0929,80.4864,52300.0
2012-04-12 13:00:00,89.99,90.02,89.58,89.77,50000.0,80.4864,80.5132,80.1197,80.2896,50000.0
2012-04-12 13:30:00,89.79,90.03,89.76,89.88,73500.0,80.3075,80.5222,80.2807,80.388,73500.0
2012-04-12 14:00:00,89.89,89.92,89.69,89.79,54700.0,80.397,80.4238,80.2181,80.3075,54700.0
2012-04-12 14:30:00,89.8,90.01,89.64,89.84,89600.0,80.3165,80.5043,80.1734,80.3523,89600.0
2012-04-12 15:00:00,89.84,90.09,89.68,89.71,142700.0,80.3523,80.5759,80.2092,80.236,142700.0
2012-04-12 15:30:00,89.71,89.91,89.71,89.83,116500.0,80.236,80.4149,80.236,80.3433,116500.0
2012-04-13 09:30:00,89.33,89.66,88.91,89.02,77100.0,79.8961,80.1913,79.5205,79.6189,77100.0
2012-04-13 10:00:00,89.01,89.12,88.73,88.95,45800.0,79.6099,79.7083,79.3595,79.5562,45800.0
2012-04-13 10:30:00,88.97,89.02,88.71,88.81,40100.0,79.5741,79.6189,79.3416,79.431,40100.0
2012-04-13 11:00:00,88.83,89.24,88.78,89.14,34100.0,79.4489,79.8156,79.4042,79.7262,34100.0
2012-04-13 11:30:00,89.12,89.27,89.01,89.18,44800.0,79.7083,79.8425,79.6099,79.762,44800.0
2012-04-13 12:00:00,89.15,89.17,88.98,88.98,46500.0,79.7351,79.753,79.5831,79.5831,46500.0
2012-04-13 12:30:00,88.98,89.19,88.96,89.03,30900.0,79.5831,79.7709,79.5652,79.6278,30900.0
2012-04-13 13:00:00,89.02,89.03,88.81,88.86,30200.0,79.6189,79.6278,79.431,79.4758,30200.0
2012-04-13 13:30:00,88.84,89.09,88.8,88.82,32200.0,79.4579,79.6815,79.4221,79.44,32200.0
2012-04-13 14:00:00,88.82,88.98,88.67,88.79,41900.0,79.44,79.5831,79.3058,79.4131,41900.0
2012-04-13 14:30:00,88.76,89.15,88.76,89.05,210900.0,79.3863,79.7351,79.3863,79.6457,210900.0
2012-04-13 15:00:00,89.03,89.05,88.84,88.87,55300.0,79.6278,79.6457,79.4579,79.4847,55300.0
2012-04-13 15:30:00,88.84,88.93,88.56,88.61,143000.0,79.4579,79.5384,79.2074,79.2522,143000.0
2012-04-16 09:30:00,88.66,88.79,87.8,87.81,126900.0,79.2969,79.4131,78.5277,78.5366,126900.0
2012-04-16 10:00:00,87.82,87.98,87.46,87.56,88000.0,78.5456,78.6887,78.2236,78.313,88000.0
2012-04-16 10:30:00,87.57,87.86,87.54,87.72,51200.0,78.322,78.5814,78.2952,78.4561,51200.0
2012-04-16 11:00:00,87.72,87.84,87.57,87.59,41700.0,78.4561,78.5635,78.322,78.3399,41700.0
2012-04-16 11:30:00,87.55,87.73,87.49,87.71,38300.0,78.3041,78.4651,78.2504,78.4472,38300.0
2012-04-16 12:00:00,87.69,87.87,87.48,87.54,52200.0,78.4293,78.5903,78.2415,78.2952,52200.0
2012-04-16 12:30:00,87.51,87.69,87.3,87.69,43200.0,78.2683,78.4293,78.0805,78.4293,43200.0
2012-04-16 13:00:00,87.65,87.75,87.5,87.58,16000.0,78.3935,78.483,78.2594,78.3309,16000.0
2012-04-16 13:30:00,87.59,87.94,87.57,87.81,35400.0,78.3399,78.6529,78.322,78.5366,35400.0
2012-04-16 14:00:00,87.79,87.89,87.7,87.74,31200.0,78.5188,78.6082,78.4383,78.474,31200.0
2012-04-16 14:30:00,87.75,87.84,87.6,87.62,55600.0,78.483,78.5635,78.3488,78.3667,55600.0
2012-04-16 15:00:00,87.62,87.84,87.56,87.69,155500.0,78.3667,78.5635,78.313,78.4293,155500.0
2012-04-16 15:30:00,87.69,87.71,87.45,87.48,148400.0,78.4293,78.4472,78.2147,78.2415,148400.0
2012-04-17 09:30:00,87.71,88.24,86.76,87.12,103500.0,78.4472,78.9212,77.5975,77.9195,103500.0
2012-04-17 10:00:00,87.12,87.73,87.12,87.65,72800.0,77.9195,78.4651,77.9195,78.3935,72800.0
2012-04-17 10:30:00,87.67,88.09,87.64,87.97,67100.0,78.4114,78.7871,78.3846,78.6797,67100.0
2012-04-17 11:00:00,87.97,88.09,87.88,88.06,63400.0,78.6797,78.7871,78.5992,78.7602,63400.0
2012-04-17 11:30:00,88.02,88.1,87.99,88.06,93800.0,78.7245,78.796,78.6976,78.7602,93800.0
2012-04-17 12:00:00,88.08,88.22,88.08,88.15,51800.0,78.7781,78.9033,78.7781,78.8407,51800.0
2012-04-17 12:30:00,88.16,88.17,87.9,87.91,69800.0,78.8497,78.8586,78.6171,78.6261,69800.0
2012-04-17 13:00:00,87.9,88.09,87.8,88.08,29500.0,78.6171,78.7871,78.5277,78.7781,29500.0
2012-04-17 13:30:00,88.09,88.18,88.06,88.09,24200.0,78.7871,78.8676,78.7602,78.7871,24200.0
2012-04-17 14:00:00,88.13,88.32,88.11,88.32,30000.0,78.8228,78.9928,78.805,78.9928,30000.0
2012-04-17 14:30:00,88.32,88.39,87.88,88.15,125400.0,78.9928,79.0554,78.5992,78.8407,125400.0
2012-04-17 15:00:00,88.14,88.56,88.09,88.52,138500.0,78.8318,79.2074,78.7871,79.1717,138500.0
2012-04-17 15:30:00,88.53,88.56,88.35,88.36,212200.0,79.1806,79.2074,79.0196,79.0286,212200.0
2012-04-18 09:30:00,87.87,87.87,86.43,87.31,296900.0,78.5903,78.5903,77.3024,78.0894,296900.0
2012-04-18 10:00:00,87.32,87.71,87.28,87.43,108100.0,78.0984,78.4472,78.0626,78.1968,108100.0
2012-04-18 10:30:00,87.44,88.05,87.44,87.95,70200.0,78.2057,78.7513,78.2057,78.6619,70200.0
2012-04-18 11:00:00,87.94,87.99,87.77,87.82,76000.0,78.6529,78.6976,78.5009,78.5456,76000.0
2012-04-18 11:30:00,87.81,88.09,87.8,87.98,90700.0,78.5366,78.7871,78.5277,78.6887,90700.0
2012-04-18 12:00:00,87.95,88.1,87.95,88.03,38000.0,78.6619,78.796,78.6619,78.7334,38000.0
2012-04-18 12:30:00,88.01,88.12,87.95,88.02,45700.0,78.7155,78.8139,78.6619,78.7245,45700.0
2012-04-18 13:00:00,88.02,88.28,88.01,88.26,87400.0,78.7245,78.957,78.7155,78.9391,87400.0
2012-04-18 13:30:00,88.24,88.27,88.08,88.17,43400.0,78.9212,78.9481,78.7781,78.8586,43400.0
2012-04-18 14:00:00,88.13,88.47,88.11,88.38,78900.0,78.8228,79.1269,78.805,79.0464,78900.0
2012-04-18 14:30:00,88.39,88.54,88.35,88.46,95900.0,79.0554,79.1895,79.0196,79.118,95900.0
2012-04-18 15:00:00,88.46,88.73,88.43,88.56,112200.0,79.118,79.3595,79.0912,79.2074,112200.0
2012-04-18 15:30:00,88.55,88.72,88.39,88.43,176900.0,79.1985,79.3505,79.0554,79.0912,176900.0
2012-04-19 09:30:00,88.47,89.92,87.92,89.81,185500.0,79.1269,80.4238,78.635,80.3254,185500.0
2012-04-19 10:00:00,89.81,89.81,89.2,89.69,155700.0,80.3254,80.3254,79.7798,80.2181,155700.0
2012-04-19 10:30:00,89.64,90.64,89.62,90.17,141800.0,80.1734,81.0678,80.1555,80.6474,141800.0
2012-04-19 11:00:00,90.17,90.17,89.7,89.8,84000.0,80.6474,80.6474,80.227,80.3165,84000.0
2012-04-19 11:30:00,89.8,89.9,89.56,89.71,53900.0,80.3165,80.4059,80.1018,80.236,53900.0
2012-04-19 12:00:00,89.7,89.71,89.33,89.33,74200.0,80.227,80.236,79.8961,79.8961,74200.0
2012-04-19 12:30:00,89.34,89.85,89.26,89.75,58600.0,79.9051,80.3612,79.8335,80.2718,58600.0
2012-04-19 13:00:00,89.74,89.76,89.37,89.45,40400.0,80.2628,80.2807,79.9319,80.0034,40400.0
2012-04-19 13:30:00,89.47,89.59,89.33,89.39,65800.0,80.0213,80.1287,79.8961,79.9498,65800.0
2012-04-19 14:00:00,89.38,89.66,89.35,89.5,100200.0,79.9408,80.1913,79.914,80.0482,100200.0
2012-04-19 14:30:00,89.53,89.63,89.24,89.58,85800.0,80.075,80.1644,79.8156,80.1197,85800.0
2012-04-19 15:00:00,89.58,89.85,89.47,89.82,125300.0,80.1197,80.3612,80.0213,80.3344,125300.0
2012-04-19 15:30:00,89.81,90.02,89.65,89.77,185900.0,80.3254,80.5132,80.1823,80.2896,185900.0
2012-04-20 09:30:00,89.96,90.81,89.68,90.14,294700.0,80.4596,81.2198,80.2092,80.6206,294700.0
2012-04-20 10:00:00,90.18,90.23,89.49,89.55,91300.0,80.6563,80.7011,80.0392,80.0929,91300.0
2012-04-20 10:30:00,89.55,90.1,89.55,90.1,88900.0,80.0929,80.5848,80.0929,80.5848,88900.0
2012-04-20 11:00:00,90.11,90.11,89.94,89.95,67200.0,80.5937,80.5937,80.4417,80.4506,67200.0
2012-04-20 11:30:00,89.95,90.32,89.95,90.32,23900.0,80.4506,80.7816,80.4506,80.7816,23900.0
2012-04-20 12:00:00,90.28,90.47,90.25,90.39,17400.0,80.7458,80.9157,80.719,80.8442,17400.0
2012-04-20 12:30:00,90.39,90.41,90.13,90.21,24400.0,80.8442,80.8621,80.6116,80.6832,24400.0
2012-04-20 13:00:00,90.2,90.29,90.16,90.22,22800.0,80.6742,80.7547,80.6385,80.6921,22800.0
2012-04-20 13:30:00,90.22,90.22,89.97,90.02,31800.0,80.6921,80.6921,80.4685,80.5132,31800.0
2012-04-20 14:00:00,90.02,90.04,89.86,89.98,23900.0,80.5132,80.5311,80.3701,80.4775,23900.0
2012-04-20 14:30:00,89.97,90.0,89.76,89.84,30400.0,80.4685,80.4954,80.2807,80.3523,30400.0
2012-04-20 15:00:00,89.84,89.94,89.74,89.83,47900.0,80.3523,80.4417,80.2628,80.3433,47900.0
2012-04-20 15:30:00,89.81,90.01,89.76,89.93,259700.0,80.3254,80.5043,80.2807,80.4328,259700.0
2012-04-23 09:30:00,89.24,89.24,88.34,88.41,93300.0,79.8156,79.8156,79.0107,79.0733,93300.0
2012-04-23 10:00:00,88.41,89.18,88.4,89.16,75400.0,79.0733,79.762,79.0643,79.7441,75400.0
2012-04-23 10:30:00,89.15,89.34,88.98,89.02,65900.0,79.7351,79.9051,79.5831,79.6189,65900.0
2012-04-23 11:00:00,89.02,89.25,88.97,89.15,58900.0,79.6189,79.8246,79.5741,79.7351,58900.0
2012-04-23 11:30:00,89.14,89.23,88.97,89.17,37900.0,79.7262,79.8067,79.5741,79.753,37900.0
2012-04-23 12:00:00,89.17,89.3,89.12,89.18,41200.0,79.753,79.8693,79.7083,79.762,41200.0
2012-04-23 12:30:00,89.15,89.18,88.97,89.0,38200.0,79.7351,79.762,79.5741,79.601,38200.0
2012-04-23 13:00:00,88.99,88.99,88.81,88.93,22800.0,79.592,79.592,79.431,79.5384,22800.0
2012-04-23 13:30:00,88.94,89.06,88.87,89.04,146900.0,79.5473,79.6546,79.4847,79.6367,146900.0
2012-04-23 14:00:00,89.05,89.43,88.94,89.36,43900.0,79.6457,79.9856,79.5473,79.9229,43900.0
2012-04-23 14:30:00,89.39,89.46,89.21,89.28,33300.0,79.9498,80.0124,79.7888,79.8514,33300.0
2012-04-23 15:00:00,89.26,89.34,89.17,89.32,60800.0,79.8335,79.9051,79.753,79.8872,60800.0
2012-04-23 15:30:00,89.32,89.38,89.23,89.29,126100.0,79.8872,79.9408,79.8067,79.8603,126100.0
2012-04-24 09:30:00,89.19,89.22,88.39,88.42,77900.0,79.7709,79.7977,79.0554,79.0822,77900.0
2012-04-24 10:00:00,88.4,88.82,88.4,88.65,66900.0,79.0643,79.44,79.0643,79.2879,66900.0
2012-04-24 10:30:00,88.64,88.82,88.58,88.67,117300.0,79.279,79.44,79.2253,79.3058,117300.0
2012-04-24 11:00:00,88.69,89.13,88.63,89.11,115100.0,79.3237,79.7172,79.27,79.6993,115100.0
2012-04-24 11:30:00,89.13,89.18,88.71,88.73,53800.0,79.7172,79.762,79.3416,79.3595,53800.0
2012-04-24 12:00:00,88.73,88.84,88.67,88.84,80800.0,79.3595,79.4579,79.3058,79.4579,80800.0
2012-04-24 12:30:00,88.85,88.92,88.51,88.59,51700.0,79.4668,79.5294,79.1627,79.2343,51700.0
2012-04-24 13:00:00,88.59,88.94,88.56,88.78,45000.0,79.2343,79.5473,79.2074,79.4042,45000.0
2012-04-24 13:30:00,88.78,88.85,88.69,88.75,48300.0,79.4042,79.4668,79.3237,79.3774,48300.0
2012-04-24 14:00:00,88.75,88.82,88.68,88.77,20900.0,79.3774,79.44,79.3148,79.3953,20900.0
2012-04-24 14:30:00,88.77,88.99,88.71,88.96,57300.0,79.3953,79.592,79.3416,79.5652,57300.0
2012-04-24 15:00:00,88.95,88.98,88.69,88.72,42100.0,79.5562,79.5831,79.3237,79.3505,42100.0
2012-04-24 15:30:00,88.69,88.87,88.69,88.83,218500.0,79.3237,79.4847,79.3237,79.4489,218500.0
2012-04-25 09:30:00,89.35,89.71,89.21,89.38,187100.0,79.914,80.236,79.7888,79.9408,187100.0
2012-04-25 10:00:00,89.39,89.94,89.36,89.72,98200.0,79.9498,80.4417,79.9229,80.2449,98200.0
2012-04-25 10:30:00,89.72,89.79,89.27,89.29,71400.0,80.2449,80.3075,79.8425,79.8603,71400.0
2012-04-25 11:00:00,89.27,89.47,89.23,89.38,98200.0,79.8425,80.0213,79.8067,79.9408,98200.0
2012-04-25 11:30:00,89.4,89.49,89.3,89.33,29100.0,79.9587,80.0392,79.8693,79.8961,29100.0
2012-04-25 12:00:00,89.34,89.34,89.06,89.15,51600.0,79.9051,79.9051,79.6546,79.7351,51600.0
2012-04-25 12:30:00,89.15,89.15,88.86,89.0,70500.0,79.7351,79.7351,79.4758,79.601,70500.0
2012-04-25 13:00:00,88.99,89.08,88.75,88.8,108100.0,79.592,79.6725,79.3774,79.4221,108100.0
2012-04-25 13:30:00,88.82,88.9,88.78,88.85,46700.0,79.44,79.5115,79.4042,79.4668,46700.0
2012-04-25 14:00:00,88.84,88.84,88.52,88.52,55300.0,79.4579,79.4579,79.1717,79.1717,55300.0
2012-04-25 14:30:00,88.51,88.55,88.35,88.5,112200.0,79.1627,79.1985,79.0196,79.1538,112200.0
2012-04-25 15:00:00,88.51,88.84,88.51,88.73,142600.0,79.1627,79.4579,79.1627,79.3595,142600.0
2012-04-25 15:30:00,88.74,88.91,88.58,88.71,222400.0,79.3684,79.5205,79.2253,79.3416,222400.0
2012-04-26 09:30:00,86.5,88.03,86.2,87.03,359200.0,77.365,78.7334,77.0967,77.839,359200.0
2012-04-26 10:00:00,87.03,88.2,87.0,88.08,153100.0,77.839,78.8855,77.8122,78.7781,153100.0
2012-04-26 10:30:00,88.11,88.87,88.0,88.74,87200.0,78.805,79.4847,78.7066,79.3684,87200.0
2012-04-26 11:00:00,88.69,88.75,88.31,88.47,81400.0,79.3237,79.3774,78.9838,79.1269,81400.0
2012-04-26 11:30:00,88.46,88.79,88.39,88.72,49400.0,79.118,79.4131,79.0554,79.3505,49400.0
2012-04-26 12:00:00,88.69,88.86,88.61,88.72,34100.0,79.3237,79.4758,79.2522,79.3505,34100.0
2012-04-26 12:30:00,88.73,88.87,88.7,88.75,46300.0,79.3595,79.4847,79.3326,79.3774,46300.0
2012-04-26 13:00:00,88.77,89.39,88.74,89.36,163100.0,79.3953,79.9498,79.3684,79.9229,163100.0
2012-04-26 13:30:00,89.34,89.88,89.16,89.84,167100.0,79.9051,80.388,79.7441,80.3523,167100.0
2012-04-26 14:00:00,89.83,89.88,89.13,89.22,164800.0,80.3433,80.388,79.7172,79.7977,164800.0
2012-04-26 14:30:00,89.19,89.36,88.9,89.14,76600.0,79.7709,79.9229,79.5115,79.7262,76600.0
2012-04-26 15:00:00,89.14,89.42,89.03,89.12,121500.0,79.7262,79.9766,79.6278,79.7083,121500.0
2012-04-26 15:30:00,89.12,89.39,89.04,89.18,236200.0,79.7083,79.9498,79.6367,79.762,236200.0
2012-04-27 09:30:00,89.7,89.97,88.59,89.36,222900.0,80.227,80.4685,79.2343,79.9229,222900.0
2012-04-27 10:00:00,89.32,89.4,88.88,88.96,128000.0,79.8872,79.9587,79.4936,79.5652,128000.0
2012-04-27 10:30:00,88.98,89.24,88.67,89.08,124600.0,79.5831,79.8156,79.3058,79.6725,124600.0
2012-04-27 11:00:00,89.06,89.14,88.69,88.81,120100.0,79.6546,79.7262,79.3237,79.431,120100.0
2012-04-27 11:30:00,88.8,88.8,88.28,88.3,67000.0,79.4221,79.4221,78.957,78.9749,67000.0
2012-04-27 12:00:00,88.31,88.46,88.23,88.25,107900.0,78.9838,79.118,78.9123,78.9302,107900.0
2012-04-27 12:30:00,88.22,88.25,87.96,88.13,100200.0,78.9033,78.9302,78.6708,78.8228,100200.0
2012-04-27 13:00:00,88.14,88.45,88.12,88.36,59000.0,78.8318,79.109,78.8139,79.0286,59000.0
2012-04-27 13:30:00,88.37,88.53,88.16,88.18,147600.0,79.0375,79.1806,78.8497,78.8676,147600.0
2012-04-27 14:00:00,88.21,88.22,88.03,88.13,99200.0,78.8944,78.9033,78.7334,78.8228,99200.0
2012-04-27 14:30:00,88.13,88.17,88.01,88.09,102900.0,78.8228,78.8586,78.7155,78.7871,102900.0
2012-04-27 15:00:00,88.08,88.21,88.0,88.13,209500.0,78.7781,78.8944,78.7066,78.8228,209500.0
2012-04-27 15:30:00,88.13,88.13,87.73,87.82,325300.0,78.8228,78.8228,78.4651,78.5456,325300.0
2012-04-30 09:30:00,82.98,83.9,81.85,82.6,1358700.0,74.2167,75.0396,73.2061,73.8769,1358700.0
2012-04-30 10:00:00,82.6,82.95,82.15,82.47,549700.0,73.8769,74.1899,73.4744,73.7606,549700.0
2012-04-30 10:30:00,82.49,82.82,81.63,81.68,450900.0,73.7785,74.0736,73.0093,73.054,450900.0
2012-04-30 11:00:00,81.69,82.03,81.21,81.35,549000.0,73.063,73.367,72.6336,72.7589,549000.0
2012-04-30 11:30:00,81.33,81.6,80.59,81.11,591700.0,72.741,72.9825,72.0791,72.5442,591700.0
2012-04-30 12:00:00,81.1,81.18,80.1,80.44,332600.0,72.5353,72.6068,71.6409,71.945,332600.0
2012-04-30 12:30:00,80.44,80.85,80.4,80.54,240100.0,71.945,72.3117,71.9092,72.0344,240100.0
2012-04-30 13:00:00,80.52,80.68,80.25,80.56,284400.0,72.0165,72.1596,71.775,72.0523,284400.0
2012-04-30 13:30:00,80.58,80.96,80.33,80.65,279400.0,72.0702,72.41,71.8466,72.1328,279400.0
2012-04-30 14:00:00,80.64,80.67,79.6,79.71,397100.0,72.1238,72.1507,71.1937,71.2921,397100.0
2012-04-30 14:30:00,79.73,80.46,79.6,80.16,353600.0,71.3099,71.9629,71.1937,71.6945,353600.0
2012-04-30 15:00:00,80.15,80.5,80.02,80.3,447400.0,71.6856,71.9986,71.5693,71.8197,447400.0
2012-04-30 15:30:00,80.3,80.77,80.14,80.58,982100.0,71.8197,72.2401,71.6766,72.0702,982100.0
2012-05-01 09:30:00,81.26,83.2,81.1,82.43,722700.0,72.6784,74.4135,72.5353,73.7248,722700.0
2012-05-01 10:00:00,82.43,83.27,82.4,83.26,275500.0,73.7248,74.4761,73.698,74.4672,275500.0
2012-05-01 10:30:00,83.26,83.56,82.94,83.4,232200.0,74.4672,74.7355,74.1809,74.5924,232200.0
2012-05-01 11:00:00,83.38,83.51,83.11,83.24,179700.0,74.5745,74.6907,74.333,74.4493,179700.0
2012-05-01 11:30:00,83.25,83.29,82.92,83.17,232100.0,74.4582,74.494,74.1631,74.3867,232100.0
2012-05-01 12:00:00,83.17,83.33,83.1,83.31,212100.0,74.3867,74.5298,74.324,74.5119,212100.0
2012-05-01 12:30:00,83.31,83.33,83.08,83.18,164100.0,74.5119,74.5298,74.3062,74.3956,164100.0
2012-05-01 13:00:00,83.19,83.34,83.19,83.29,145100.0,74.4045,74.5387,74.4045,74.494,145100.0
2012-05-01 13:30:00,83.31,83.73,83.23,83.5,254500.0,74.5119,74.8875,74.4403,74.6818,254500.0
2012-05-01 14:00:00,83.49,83.81,83.34,83.78,174500.0,74.6729,74.9591,74.5387,74.9322,174500.0
2012-05-01 14:30:00,83.75,84.23,83.6,84.21,163500.0,74.9054,75.3347,74.7712,75.3168,163500.0
2012-05-01 15:00:00,84.22,85.07,84.22,84.7,411800.0,75.3258,76.086,75.3258,75.7551,411800.0
2012-05-01 15:30:00,84.7,84.73,84.28,84.33,491600.0,75.7551,75.7819,75.3794,75.4242,491600.0
2012-05-02 09:30:00,83.54,85.17,83.54,85.01,284500.0,74.7176,76.1754,74.7176,76.0323,284500.0
2012-05-02 10:00:00,85.0,85.04,84.32,84.5,167500.0,76.0234,76.0592,75.4152,75.5762,167500.0
2012-05-02 10:30:00,84.48,85.13,84.4,85.03,164400.0,75.5583,76.1397,75.4868,76.0502,164400.0
2012-05-02 11:00:00,85.03,85.03,84.72,84.89,147500.0,76.0502,76.0502,75.773,75.925,147500.0
2012-05-02 11:30:00,84.86,84.87,84.4,84.41,96600.0,75.8982,75.9071,75.4868,75.4957,96600.0
2012-05-02 12:00:00,84.42,84.42,84.06,84.08,129500.0,75.5046,75.5046,75.1827,75.2006,129500.0
2012-05-02 12:30:00,84.06,84.06,83.71,83.97,103400.0,75.1827,75.1827,74.8696,75.1022,103400.0
2012-05-02 13:00:00,83.97,84.14,83.54,83.71,144900.0,75.1022,75.2542,74.7176,74.8696,144900.0
2012-05-02 13:30:00,83.71,84.1,83.7,84.04,188900.0,74.8696,75.2184,74.8607,75.1648,188900.0
2012-05-02 14:00:00,84.04,84.17,84.03,84.14,110000.0,75.1648,75.281,75.1558,75.2542,110000.0
2012-05-02 14:30:00,84.14,84.15,83.97,84.0,109400.0,75.2542,75.2632,75.1022,75.129,109400.0
2012-05-02 15:00:00,83.99,84.0,83.56,83.6,187200.0,75.1201,75.129,74.7355,74.7712,187200.0
2012-05-02 15:30:00,83.61,84.05,83.58,83.96,295600.0,74.7802,75.1737,74.7534,75.0932,295600.0
2012-05-03 09:30:00,82.87,83.42,80.95,81.11,571400.0,74.1183,74.6103,72.4011,72.5442,571400.0
2012-05-03 10:00:00,81.08,81.44,80.98,81.25,363600.0,72.5174,72.8394,72.4279,72.6694,363600.0
2012-05-03 10:30:00,81.24,81.28,81.06,81.15,208300.0,72.6605,72.6963,72.4995,72.58,208300.0
2012-05-03 11:00:00,81.13,81.14,80.45,80.45,454700.0,72.5621,72.571,71.9539,71.9539,454700.0
2012-05-03 11:30:00,80.46,80.73,80.23,80.68,301500.0,71.9629,72.2043,71.7571,72.1596,301500.0
2012-05-03 12:00:00,80.7,80.81,80.26,80.31,314800.0,72.1775,72.2759,71.784,71.8287,314800.0
2012-05-03 12:30:00,80.31,80.73,80.31,80.69,162500.0,71.8287,72.2043,71.8287,72.1686,162500.0
2012-05-03 13:00:00,80.69,80.71,80.44,80.71,439100.0,72.1686,72.1864,71.945,72.1864,439100.0
2012-05-03 13:30:00,80.71,81.05,80.56,80.99,207100.0,72.1864,72.4905,72.0523,72.4369,207100.0
2012-05-03 14:00:00,81.01,81.59,80.98,81.27,174200.0,72.4548,72.9735,72.4279,72.6873,174200.0
2012-05-03 14:30:00,81.29,81.42,81.08,81.09,174300.0,72.7052,72.8215,72.5174,72.5263,174300.0
2012-05-03 15:00:00,81.1,81.72,81.07,81.59,274000.0,72.5353,73.0898,72.5084,72.9735,274000.0
2012-05-03 15:30:00,81.58,81.75,81.37,81.4,355600.0,72.9646,73.1166,72.7767,72.8036,355600.0
2012-05-04 09:30:00,81.23,81.55,81.02,81.06,221600.0,72.6515,72.9377,72.4637,72.4995,221600.0
2012-05-04 10:00:00,81.06,81.14,80.63,80.89,232000.0,72.4995,72.571,72.1149,72.3474,232000.0
2012-05-04 10:30:00,80.89,80.91,80.42,80.81,181500.0,72.3474,72.3653,71.9271,72.2759,181500.0
2012-05-04 11:00:00,80.82,81.15,80.73,80.78,161900.0,72.2848,72.58,72.2043,72.2491,161900.0
2012-05-04 11:30:00,80.77,80.78,80.25,80.25,165500.0,72.2401,72.2491,71.775,71.775,165500.0
2012-05-04 12:00:00,80.27,80.4,80.16,80.33,117300.0,71.7929,71.9092,71.6945,71.8466,117300.0
2012-05-04 12:30:00,80.32,80.35,80.11,80.21,134200.0,71.8376,71.8645,71.6498,71.7393,134200.0
2012-05-04 13:00:00,80.21,80.31,80.05,80.1,80100.0,71.7393,71.8287,71.5961,71.6409,80100.0
2012-05-04 13:30:00,80.1,80.35,80.06,80.22,100100.0,71.6409,71.8645,71.6051,71.7482,100100.0
2012-05-04 14:00:00,80.21,80.31,80.16,80.25,125600.0,71.7393,71.8287,71.6945,71.775,125600.0
2012-05-04 14:30:00,80.25,80.33,80.05,80.29,116400.0,71.775,71.8466,71.5961,71.8108,116400.0
2012-05-04 15:00:00,80.29,80.49,80.27,80.4,170600.0,71.8108,71.9897,71.7929,71.9092,170600.0
2012-05-04 15:30:00,80.42,80.48,80.19,80.19,308500.0,71.9271,71.9807,71.7214,71.7214,308500.0
2012-05-07 09:30:00,79.62,80.38,79.5,80.32,255300.0,71.2116,71.8913,71.1042,71.8376,255300.0
2012-05-07 10:00:00,80.34,80.85,80.03,80.08,204900.0,71.8555,72.3117,71.5783,71.623,204900.0
2012-05-07 10:30:00,80.09,80.59,80.07,80.44,128100.0,71.6319,72.0791,71.614,71.945,128100.0
2012-05-07 11:00:00,80.45,80.71,80.38,80.67,121600.0,71.9539,72.1864,71.8913,72.1507,121600.0
2012-05-07 11:30:00,80.66,81.0,80.66,80.9,126500.0,72.1417,72.4458,72.1417,72.3564,126500.0
2012-05-07 12:00:00,80.92,80.92,80.68,80.75,96800.0,72.3743,72.3743,72.1596,72.2222,96800.0
2012-05-07 12:30:00,80.77,80.93,80.75,80.77,82400.0,72.2401,72.3832,72.2222,72.2401,82400.0
2012-05-07 13:00:00,80.76,80.98,80.67,80.9,90900.0,72.2312,72.4279,72.1507,72.3564,90900.0
2012-05-07 13:30:00,80.9,81.29,80.9,81.24,80700.0,72.3564,72.7052,72.3564,72.6605,80700.0
2012-05-07 14:00:00,81.24,81.48,81.23,81.44,117700.0,72.6605,72.8751,72.6515,72.8394,117700.0
2012-05-07 14:30:00,81.45,81.49,81.3,81.34,78000.0,72.8483,72.8841,72.7141,72.7499,78000.0
2012-05-07 15:00:00,81.34,81.45,81.13,81.24,236000.0,72.7499,72.8483,72.5621,72.6605,236000.0
2012-05-07 15:30:00,81.23,81.47,81.19,81.22,261600.0,72.6515,72.8662,72.6158,72.6426,261600.0
2012-05-08 09:30:00,80.53,81.15,80.24,80.44,198700.0,72.0255,72.58,71.7661,71.945,198700.0
2012-05-08 10:00:00,80.46,80.59,80.19,80.24,155400.0,71.9629,72.0791,71.7214,71.7661,155400.0
2012-05-08 10:30:00,80.24,80.29,80.16,80.28,107300.0,71.7661,71.8108,71.6945,71.8019,107300.0
2012-05-08 11:00:00,80.27,80.29,80.07,80.26,113900.0,71.7929,71.8108,71.614,71.784,113900.0
2012-05-08 11:30:00,80.25,80.57,80.21,80.52,184200.0,71.775,72.0612,71.7393,72.0165,184200.0
2012-05-08 12:00:00,80.48,80.63,80.39,80.52,94400.0,71.9807,72.1149,71.9002,72.0165,94400.0
2012-05-08 12:30:00,80.51,80.57,80.35,80.44,105500.0,72.0076,72.0612,71.8645,71.945,105500.0
2012-05-08 13:00:00,80.44,80.7,80.38,80.53,58900.0,71.945,72.1775,71.8913,72.0255,58900.0
2012-05-08 13:30:00,80.53,80.67,80.48,80.57,81600.0,72.0255,72.1507,71.9807,72.0612,81600.0
2012-05-08 14:00:00,80.58,80.64,80.5,80.64,69600.0,72.0702,72.1238,71.9986,72.1238,69600.0
2012-05-08 14:30:00,80.66,80.96,80.63,80.89,90800.0,72.1417,72.41,72.1149,72.3474,90800.0
2012-05-08 15:00:00,80.88,81.64,80.85,81.58,178900.0,72.3385,73.0182,72.3117,72.9646,178900.0
2012-05-08 15:30:00,81.57,81.76,81.33,81.4,245200.0,72.9556,73.1256,72.741,72.8036,245200.0
2012-05-09 09:30:00,79.74,80.29,79.53,80.02,216900.0,71.3189,71.8108,71.1311,71.5693,216900.0
2012-05-09 10:00:00,79.99,80.28,79.56,79.58,152200.0,71.5425,71.8019,71.1579,71.1758,152200.0
2012-05-09 10:30:00,79.55,79.62,79.23,79.54,115600.0,71.149,71.2116,70.8627,71.14,115600.0
2012-05-09 11:00:00,79.55,80.18,79.44,80.18,107200.0,71.149,71.7124,71.0506,71.7124,107200.0
2012-05-09 11:30:00,80.19,80.37,79.84,79.91,107600.0,71.7214,71.8824,71.4083,71.4709,107600.0
2012-05-09 12:00:00,79.91,79.95,79.64,79.72,69100.0,71.4709,71.5067,71.2294,71.301,69100.0
2012-05-09 12:30:00,79.72,79.72,79.51,79.6,63400.0,71.301,71.301,71.1132,71.1937,63400.0
2012-05-09 13:00:00,79.58,79.87,79.54,79.77,97200.0,71.1758,71.4352,71.14,71.3457,97200.0
2012-05-09 13:30:00,79.77,80.03,79.76,79.88,108100.0,71.3457,71.5783,71.3368,71.4441,108100.0
2012-05-09 14:00:00,79.87,79.88,79.65,79.74,78800.0,71.4352,71.4441,71.2384,71.3189,78800.0
2012-05-09 14:30:00,79.71,79.79,79.4,79.43,112500.0,71.2921,71.3636,71.0148,71.0416,112500.0
2012-05-09 15:00:00,79.42,79.48,79.21,79.33,186100.0,71.0327,71.0863,70.8449,70.9522,186100.0
2012-05-09 15:30:00,79.33,79.6,79.0,79.16,498300.0,70.9522,71.1937,70.657,70.8001,498300.0
2012-05-10 09:30:00,79.56,80.63,79.56,80.02,149300.0,71.1579,72.1149,71.1579,71.5693,149300.0
2012-05-10 10:00:00,80.06,80.33,79.95,80.01,174400.0,71.6051,71.8466,71.5067,71.5604,174400.0
2012-05-10 10:30:00,80.01,80.04,79.74,79.97,127000.0,71.5604,71.5872,71.3189,71.5246,127000.0
2012-05-10 11:00:00,80.0,80.16,79.86,79.96,123400.0,71.5514,71.6945,71.4262,71.5157,123400.0
2012-05-10 11:30:00,79.96,80.34,79.94,80.03,69000.0,71.5157,71.8555,71.4978,71.5783,69000.0
2012-05-10 12:00:00,80.02,80.03,79.69,79.99,113500.0,71.5693,71.5783,71.2742,71.5425,113500.0
2012-05-10 12:30:00,79.98,80.2,79.95,80.19,68000.0,71.5335,71.7303,71.5067,71.7214,68000.0
2012-05-10 13:00:00,80.17,80.28,79.7,79.78,144300.0,71.7035,71.8019,71.2831,71.3547,144300.0
2012-05-10 13:30:00,79.78,79.93,79.23,79.28,79700.0,71.3547,71.4888,70.8627,70.9075,79700.0
2012-05-10 14:00:00,79.28,79.51,79.23,79.41,113800.0,70.9075,71.1132,70.8627,71.0237,113800.0
2012-05-10 14:30:00,79.4,79.53,79.29,79.41,81700.0,71.0148,71.1311,70.9164,71.0237,81700.0
2012-05-10 15:00:00,79.41,79.62,79.35,79.49,130500.0,71.0237,71.2116,70.9701,71.0953,130500.0
2012-05-10 15:30:00,79.49,79.59,79.26,79.41,206300.0,71.0953,71.1847,70.8896,71.0237,206300.0
2012-05-11 09:30:00,79.06,79.65,79.0,79.07,95200.0,70.7107,71.2384,70.657,70.7196,95200.0
2012-05-11 10:00:00,79.05,79.32,78.68,78.69,137000.0,70.7018,70.9432,70.3708,70.3798,137000.0
2012-05-11 10:30:00,78.69,78.76,78.29,78.71,193100.0,70.3798,70.4424,70.022,70.3977,193100.0
2012-05-11 11:00:00,78.7,79.16,78.65,78.95,63200.0,70.3887,70.8001,70.344,70.6123,63200.0
2012-05-11 11:30:00,78.97,79.13,78.74,78.77,43200.0,70.6302,70.7733,70.4245,70.4513,43200.0
2012-05-11 12:00:00,78.79,78.92,78.68,78.72,42500.0,70.4692,70.5855,70.3708,70.4066,42500.0
2012-05-11 12:30:00,78.69,78.88,78.68,78.72,92800.0,70.3798,70.5497,70.3708,70.4066,92800.0
2012-05-11 13:00:00,78.71,78.8,78.55,78.7,39400.0,70.3977,70.4782,70.2546,70.3887,39400.0
2012-05-11 13:30:00,78.7,78.82,78.56,78.57,76900.0,70.3887,70.496,70.2635,70.2724,76900.0
2012-05-11 14:00:00,78.56,78.66,78.43,78.59,92600.0,70.2635,70.3529,70.1472,70.2903,92600.0
2012-05-11 14:30:00,78.61,78.62,78.23,78.48,122700.0,70.3082,70.3172,69.9684,70.192,122700.0
2012-05-11 15:00:00,78.5,78.58,78.42,78.44,124200.0,70.2098,70.2814,70.1383,70.1562,124200.0
2012-05-11 15:30:00,78.44,78.48,78.32,78.32,292200.0,70.1562,70.192,70.0489,70.0489,292200.0
2012-05-14 09:30:00,77.55,77.81,77.14,77.5,184700.0,69.3602,69.5927,68.9935,69.3154,184700.0
2012-05-14 10:00:00,77.47,77.61,77.26,77.3,139900.0,69.2886,69.4138,69.1008,69.1366,139900.0
2012-05-14 10:30:00,77.3,77.75,77.26,77.55,138600.0,69.1366,69.539,69.1008,69.3602,138600.0
2012-05-14 11:00:00,77.6,78.05,77.5,77.91,111800.0,69.4049,69.8074,69.3154,69.6821,111800.0
2012-05-14 11:30:00,77.92,77.97,77.52,77.52,67200.0,69.6911,69.7358,69.3333,69.3333,67200.0
2012-05-14 12:00:00,77.54,77.77,77.5,77.77,148300.0,69.3512,69.5569,69.3154,69.5569,148300.0
2012-05-14 12:30:00,77.77,78.05,77.76,77.9,59400.0,69.5569,69.8074,69.548,69.6732,59400.0
2012-05-14 13:00:00,77.89,78.01,77.86,78.0,63000.0,69.6643,69.7716,69.6374,69.7626,63000.0
2012-05-14 13:30:00,77.99,78.04,77.9,77.96,95000.0,69.7537,69.7984,69.6732,69.7269,95000.0
2012-05-14 14:00:00,77.97,78.1,77.78,77.83,83000.0,69.7358,69.8521,69.5659,69.6106,83000.0
2012-05-14 14:30:00,77.84,77.87,77.59,77.69,141300.0,69.6195,69.6464,69.3959,69.4854,141300.0
2012-05-14 15:00:00,77.73,77.86,77.69,77.84,139000.0,69.5212,69.6374,69.4854,69.6195,139000.0
2012-05-14 15:30:00,77.84,77.86,77.63,77.77,317400.0,69.6195,69.6374,69.4317,69.5569,317400.0
2012-05-15 09:30:00,77.8,77.93,77.01,77.24,103200.0,69.5838,69.7,68.8772,69.0829,103200.0
2012-05-15 10:00:00,77.24,77.49,77.13,77.49,79900.0,69.0829,69.3065,68.9845,69.3065,79900.0
2012-05-15 10:30:00,77.51,77.54,77.29,77.31,82400.0,69.3244,69.3512,69.1276,69.1455,82400.0
2012-05-15 11:00:00,77.33,77.33,76.99,77.0,42800.0,69.1634,69.1634,68.8593,68.8683,42800.0
2012-05-15 11:30:00,77.02,77.5,77.02,77.4,107200.0,68.8861,69.3154,68.8861,69.226,107200.0
2012-05-15 12:00:00,77.4,77.61,77.33,77.42,81100.0,69.226,69.4138,69.1634,69.2439,81100.0
2012-05-15 12:30:00,77.42,77.54,77.29,77.32,225100.0,69.2439,69.3512,69.1276,69.1545,225100.0
2012-05-15 13:00:00,77.35,77.51,77.31,77.45,48000.0,69.1813,69.3244,69.1455,69.2707,48000.0
2012-05-15 13:30:00,77.45,77.45,77.26,77.31,63100.0,69.2707,69.2707,69.1008,69.1455,63100.0
2012-05-15 14:00:00,77.32,77.41,77.28,77.41,69100.0,69.1545,69.235,69.1187,69.235,69100.0
2012-05-15 14:30:00,77.4,77.43,77.2,77.2,58500.0,69.226,69.2528,69.0471,69.0471,58500.0
2012-05-15 15:00:00,77.21,77.26,76.88,76.95,147200.0,69.0561,69.1008,68.7609,68.8235,147200.0
2012-05-15 15:30:00,76.95,77.28,76.87,76.98,264800.0,68.8235,69.1187,68.752,68.8504,264800.0
2012-05-16 09:30:00,77.24,77.56,76.97,77.07,87200.0,69.0829,69.3691,68.8414,68.9309,87200.0
2012-05-16 10:00:00,77.11,77.15,76.84,76.84,163000.0,68.9666,69.0024,68.7251,68.7251,163000.0
2012-05-16 10:30:00,76.84,77.05,76.84,76.99,105700.0,68.7251,68.913,68.7251,68.8593,105700.0
2012-05-16 11:00:00,77.0,77.01,76.85,76.97,116600.0,68.8683,68.8772,68.7341,68.8414,116600.0
2012-05-16 11:30:00,76.99,77.15,76.89,76.96,49100.0,68.8593,69.0024,68.7699,68.8325,49100.0
2012-05-16 12:00:00,76.94,77.06,76.85,76.86,56600.0,68.8146,68.9219,68.7341,68.743,56600.0
2012-05-16 12:30:00,76.85,76.93,76.64,76.68,32800.0,68.7341,68.8056,68.5463,68.582,32800.0
2012-05-16 13:00:00,76.7,76.8,76.63,76.68,25200.0,68.5999,68.6894,68.5373,68.582,25200.0
2012-05-16 13:30:00,76.66,76.66,76.31,76.46,80100.0,68.5642,68.5642,68.2511,68.3853,80100.0
2012-05-16 14:00:00,76.47,76.6,76.17,76.22,76900.0,68.3942,68.5105,68.1259,68.1706,76900.0
2012-05-16 14:30:00,76.21,76.37,76.07,76.3,112400.0,68.1617,68.3048,68.0365,68.2422,112400.0
2012-05-16 15:00:00,76.3,76.34,75.96,75.96,127200.0,68.2422,68.278,67.9381,67.9381,127200.0
2012-05-16 15:30:00,75.94,76.27,75.92,76.04,158600.0,67.9202,68.2153,67.9023,68.0096,158600.0
2012-05-17 09:30:00,76.19,76.72,75.98,76.38,67200.0,68.1438,68.6178,67.956,68.3137,67200.0
2012-05-17 10:00:00,76.33,76.33,75.73,76.09,56200.0,68.269,68.269,67.7324,68.0544,56200.0
2012-05-17 10:30:00,76.07,76.18,75.91,76.06,89000.0,68.0365,68.1348,67.8934,68.0275,89000.0
2012-05-17 11:00:00,76.06,76.14,75.92,76.01,51800.0,68.0275,68.0991,67.9023,67.9828,51800.0
2012-05-17 11:30:00,76.01,76.02,75.67,75.78,63500.0,67.9828,67.9917,67.6787,67.7771,63500.0
2012-05-17 12:00:00,75.79,75.81,75.13,75.52,188700.0,67.786,67.8039,67.1957,67.5445,188700.0
2012-05-17 12:30:00,75.52,75.84,75.45,75.77,103600.0,67.5445,67.8308,67.4819,67.7681,103600.0
2012-05-17 13:00:00,75.79,76.06,75.76,75.93,59500.0,67.786,68.0275,67.7592,67.9113,59500.0
2012-05-17 13:30:00,75.95,76.22,75.8,76.18,90400.0,67.9291,68.1706,67.795,68.1348,90400.0
2012-05-17 14:00:00,76.17,76.35,75.88,76.26,128200.0,68.1259,68.2869,67.8665,68.2064,128200.0
2012-05-17 14:30:00,76.25,76.28,76.16,76.25,87200.0,68.1975,68.2243,68.117,68.1975,87200.0
2012-05-17 15:00:00,76.24,76.32,76.06,76.15,138300.0,68.1885,68.2601,68.0275,68.108,138300.0
2012-05-17 15:30:00,76.15,76.16,75.68,75.69,236600.0,68.108,68.117,67.6877,67.6966,236600.0
2012-05-18 09:30:00,75.82,75.88,75.11,75.31,298900.0,67.8129,67.8665,67.1778,67.3567,298900.0
2012-05-18 10:00:00,75.29,75.32,74.55,74.89,178900.0,67.3388,67.3657,66.677,66.9811,178900.0
2012-05-18 10:30:00,74.91,75.11,74.57,75.03,144500.0,66.999,67.1778,66.6949,67.1063,144500.0
2012-05-18 11:00:00,75.04,75.11,74.8,74.85,154100.0,67.1152,67.1778,66.9006,66.9453,154100.0
2012-05-18 11:30:00,74.86,74.88,74.5,74.76,99800.0,66.9543,66.9721,66.6323,66.8648,99800.0
2012-05-18 12:00:00,74.78,74.9,74.64,74.79,76400.0,66.8827,66.99,66.7575,66.8916,76400.0
2012-05-18 12:30:00,74.76,74.82,74.5,74.59,66700.0,66.8648,66.9185,66.6323,66.7128,66700.0
2012-05-18 13:00:00,74.59,74.7,74.46,74.57,73200.0,66.7128,66.8111,66.5965,66.6949,73200.0
2012-05-18 13:30:00,74.58,74.65,74.33,74.36,86300.0,66.7038,66.7664,66.4802,66.5071,86300.0
2012-05-18 14:00:00,74.36,74.47,74.3,74.45,162800.0,66.5071,66.6054,66.4534,66.5875,162800.0
2012-05-18 14:30:00,74.44,74.56,74.2,74.38,145900.0,66.5786,66.6859,66.364,66.5249,145900.0
2012-05-18 15:00:00,74.39,74.81,74.36,74.58,222700.0,66.5339,66.9095,66.5071,66.7038,222700.0
2012-05-18 15:30:00,74.6,74.65,74.32,74.48,430900.0,66.7217,66.7664,66.4713,66.6144,430900.0
2012-05-21 09:30:00,74.51,74.93,73.71,74.25,345300.0,66.6412,67.0169,65.9257,66.4087,345300.0
2012-05-21 10:00:00,74.26,75.11,74.21,75.04,379100.0,66.4176,67.1778,66.3729,67.1152,379100.0
2012-05-21 10:30:00,75.05,75.91,75.05,75.74,192300.0,67.1242,67.8934,67.1242,67.7413,192300.0
2012-05-21 11:00:00,75.73,75.73,75.5,75.56,130000.0,67.7324,67.7324,67.5267,67.5803,130000.0
2012-05-21 11:30:00,75.56,75.83,75.49,75.64,78200.0,67.5803,67.8218,67.5177,67.6519,78200.0
2012-05-21 12:00:00,75.64,75.85,75.63,75.73,92600.0,67.6519,67.8397,67.6429,67.7324,92600.0
2012-05-21 12:30:00,75.74,75.95,75.7,75.79,81000.0,67.7413,67.9291,67.7055,67.786,81000.0
2012-05-21 13:00:00,75.79,75.92,75.73,75.84,72700.0,67.786,67.9023,67.7324,67.8308,72700.0
2012-05-21 13:30:00,75.84,75.92,75.63,75.65,155500.0,67.8308,67.9023,67.6429,67.6608,155500.0
2012-05-21 14:00:00,75.66,75.77,75.44,75.64,172300.0,67.6698,67.7681,67.473,67.6519,172300.0
2012-05-21 14:30:00,75.64,75.93,75.62,75.85,78500.0,67.6519,67.9113,67.634,67.8397,78500.0
2012-05-21 15:00:00,75.85,75.98,75.74,75.88,119900.0,67.8397,67.956,67.7413,67.8665,119900.0
2012-05-21 15:30:00,75.87,75.87,75.63,75.73,267900.0,67.8576,67.8576,67.6429,67.7324,267900.0
2012-05-22 09:30:00,76.69,78.0,76.69,77.03,277600.0,68.591,69.7626,68.591,68.8951,277600.0
2012-05-22 10:00:00,77.07,77.63,76.95,77.34,164200.0,68.9309,69.4317,68.8235,69.1723,164200.0
2012-05-22 10:30:00,77.37,77.73,77.33,77.72,134000.0,69.1992,69.5212,69.1634,69.5122,134000.0
2012-05-22 11:00:00,77.72,77.95,77.51,77.94,163500.0,69.5122,69.7179,69.3244,69.709,163500.0
2012-05-22 11:30:00,77.93,78.17,77.92,78.04,191700.0,69.7,69.9147,69.6911,69.7984,191700.0
2012-05-22 12:00:00,78.04,78.05,77.84,78.01,142300.0,69.7984,69.8074,69.6195,69.7716,142300.0
2012-05-22 12:30:00,78.0,78.02,77.77,77.77,100000.0,69.7626,69.7805,69.5569,69.5569,100000.0
2012-05-22 13:00:00,77.76,77.82,77.49,77.49,106200.0,69.548,69.6017,69.3065,69.3065,106200.0
2012-05-22 13:30:00,77.48,77.52,77.09,77.2,93800.0,69.2976,69.3333,68.9487,69.0471,93800.0
2012-05-22 14:00:00,77.2,77.4,77.14,77.28,103400.0,69.0471,69.226,68.9935,69.1187,103400.0
2012-05-22 14:30:00,77.27,77.3,77.03,77.14,84600.0,69.1097,69.1366,68.8951,68.9935,84600.0
2012-05-22 15:00:00,77.11,77.15,76.8,76.81,117900.0,68.9666,69.0024,68.6894,68.6983,117900.0
2012-05-22 15:30:00,76.8,76.84,76.52,76.81,380200.0,68.6894,68.7251,68.4389,68.6983,380200.0
2012-05-23 09:30:00,76.52,76.77,76.24,76.24,84600.0,68.4389,68.6625,68.1885,68.1885,84600.0
2012-05-23 10:00:00,76.24,76.55,76.24,76.48,114400.0,68.1885,68.4658,68.1885,68.4032,114400.0
2012-05-23 10:30:00,76.49,76.53,76.05,76.37,104300.0,68.4121,68.4479,68.0186,68.3048,104300.0
2012-05-23 11:00:00,76.35,76.75,76.31,76.37,111000.0,68.2869,68.6447,68.2511,68.3048,111000.0
2012-05-23 11:30:00,76.4,76.48,75.85,75.87,47600.0,68.3316,68.4032,67.8397,67.8576,47600.0
2012-05-23 12:00:00,75.87,75.93,75.75,75.83,38100.0,67.8576,67.9113,67.7503,67.8218,38100.0
2012-05-23 12:30:00,75.86,76.23,75.83,76.11,74700.0,67.8486,68.1796,67.8218,68.0722,74700.0
2012-05-23 13:00:00,76.11,76.3,76.05,76.3,36400.0,68.0722,68.2422,68.0186,68.2422,36400.0
2012-05-23 13:30:00,76.3,76.66,76.14,76.64,115100.0,68.2422,68.5642,68.0991,68.5463,115100.0
2012-05-23 14:00:00,76.64,76.64,76.35,76.41,51800.0,68.5463,68.5463,68.2869,68.3406,51800.0
2012-05-23 14:30:00,76.41,76.88,76.38,76.85,70000.0,68.3406,68.7609,68.3137,68.7341,70000.0
2012-05-23 15:00:00,76.81,76.85,76.56,76.65,100700.0,68.6983,68.7341,68.4747,68.5552,100700.0
2012-05-23 15:30:00,76.68,77.24,76.68,76.97,192200.0,68.582,69.0829,68.582,68.8414,192200.0
2012-05-24 09:30:00,77.12,78.34,76.78,77.67,231700.0,68.9756,70.0667,68.6715,69.4675,231700.0
2012-05-24 10:00:00,77.62,77.92,76.47,76.84,148500.0,69.4228,69.6911,68.3942,68.7251,148500.0
2012-05-24 10:30:00,76.82,77.32,76.8,77.01,89100.0,68.7073,69.1545,68.6894,68.8772,89100.0
2012-05-24 11:00:00,77.02,77.07,76.78,77.0,47000.0,68.8861,68.9309,68.6715,68.8683,47000.0
2012-05-24 11:30:00,77.01,77.03,76.65,76.65,71800.0,68.8772,68.8951,68.5552,68.5552,71800.0
2012-05-24 12:00:00,76.66,76.69,76.44,76.53,48600.0,68.5642,68.591,68.3674,68.4479,48600.0
2012-05-24 12:30:00,76.53,76.68,76.5,76.66,37300.0,68.4479,68.582,68.4211,68.5642,37300.0
2012-05-24 13:00:00,76.66,76.87,76.52,76.53,33200.0,68.5642,68.752,68.4389,68.4479,33200.0
2012-05-24 13:30:00,76.53,76.82,76.49,76.57,73700.0,68.4479,68.7073,68.4121,68.4837,73700.0
2012-05-24 14:00:00,76.56,76.76,76.45,76.65,43700.0,68.4747,68.6536,68.3763,68.5552,43700.0
2012-05-24 14:30:00,76.65,76.86,76.5,76.76,40700.0,68.5552,68.743,68.4211,68.6536,40700.0
2012-05-24 15:00:00,76.78,77.03,76.58,77.03,63900.0,68.6715,68.8951,68.4926,68.8951,63900.0
2012-05-24 15:30:00,76.99,77.34,76.9,77.31,118800.0,68.8593,69.1723,68.7788,69.1455,118800.0
2012-05-25 09:30:00,75.65,77.8,75.65,77.59,87800.0,67.6608,69.5838,67.6608,69.3959,87800.0
2012-05-25 10:00:00,77.63,77.63,77.19,77.34,76000.0,69.4317,69.4317,69.0382,69.1723,76000.0
2012-05-25 10:30:00,77.33,77.84,77.32,77.65,74600.0,69.1634,69.6195,69.1545,69.4496,74600.0
2012-05-25 11:00:00,77.66,78.18,77.66,78.14,52400.0,69.4586,69.9236,69.4586,69.8879,52400.0
2012-05-25 11:30:00,78.12,78.27,77.91,78.15,70200.0,69.87,70.0041,69.6821,69.8968,70200.0
2012-05-25 12:00:00,78.15,78.16,77.49,77.5,84000.0,69.8968,69.9057,69.3065,69.3154,84000.0
2012-05-25 12:30:00,77.51,77.61,77.45,77.5,55300.0,69.3244,69.4138,69.2707,69.3154,55300.0
2012-05-25 13:00:00,77.5,77.5,77.35,77.39,48500.0,69.3154,69.3154,69.1813,69.2171,48500.0
2012-05-25 13:30:00,77.39,77.42,77.24,77.25,60800.0,69.2171,69.2439,69.0829,69.0918,60800.0
2012-05-25 14:00:00,77.25,77.35,77.09,77.26,58700.0,69.0918,69.1813,68.9487,69.1008,58700.0
2012-05-25 14:30:00,77.26,77.33,77.09,77.25,41500.0,69.1008,69.1634,68.9487,69.0918,41500.0
2012-05-25 15:00:00,77.25,77.3,76.99,77.11,61200.0,69.0918,69.1366,68.8593,68.9666,61200.0
2012-05-25 15:30:00,77.1,77.39,77.06,77.28,120800.0,68.9577,69.2171,68.9219,69.1187,120800.0
2012-05-29 09:30:00,77.78,77.93,77.18,77.37,94600.0,69.5659,69.7,69.0292,69.1992,94600.0
2012-05-29 10:00:00,77.3,77.87,77.11,77.76,101900.0,69.1366,69.6464,68.9666,69.548,101900.0
2012-05-29 10:30:00,77.77,77.89,77.62,77.72,40000.0,69.5569,69.6643,69.4228,69.5122,40000.0
2012-05-29 11:00:00,77.74,77.76,77.57,77.73,48000.0,69.5301,69.548,69.3781,69.5212,48000.0
2012-05-29 11:30:00,77.71,77.72,77.42,77.62,52800.0,69.5033,69.5122,69.2439,69.4228,52800.0
2012-05-29 12:00:00,77.61,77.62,77.41,77.55,43300.0,69.4138,69.4228,69.235,69.3602,43300.0
2012-05-29 12:30:00,77.57,77.71,77.43,77.59,27600.0,69.3781,69.5033,69.2528,69.3959,27600.0
2012-05-29 13:00:00,77.57,77.73,77.56,77.58,53100.0,69.3781,69.5212,69.3691,69.387,53100.0
2012-05-29 13:30:00,77.56,77.8,77.46,77.53,97900.0,69.3691,69.5838,69.2797,69.3423,97900.0
2012-05-29 14:00:00,77.53,77.64,77.4,77.54,67400.0,69.3423,69.4407,69.226,69.3512,67400.0
2012-05-29 14:30:00,77.55,77.57,77.34,77.52,73800.0,69.3602,69.3781,69.1723,69.3333,73800.0
2012-05-29 15:00:00,77.53,77.61,77.47,77.56,64200.0,69.3423,69.4138,69.2886,69.3691,64200.0
2012-05-29 15:30:00,77.57,77.83,77.49,77.65,161500.0,69.3781,69.6106,69.3065,69.4496,161500.0
2012-05-30 09:30:00,77.11,77.83,76.86,77.22,88100.0,68.9666,69.6106,68.743,69.065,88100.0
2012-05-30 10:00:00,77.24,77.39,76.96,77.14,83100.0,69.0829,69.2171,68.8325,68.9935,83100.0
2012-05-30 10:30:00,77.12,77.5,77.12,77.37,111100.0,68.9756,69.3154,68.9756,69.1992,111100.0
2012-05-30 11:00:00,77.35,77.56,77.3,77.45,83100.0,69.1813,69.3691,69.1366,69.2707,83100.0
2012-05-30 11:30:00,77.47,77.55,77.25,77.42,71800.0,69.2886,69.3602,69.0918,69.2439,71800.0
2012-05-30 12:00:00,77.39,77.44,77.16,77.25,62100.0,69.2171,69.2618,69.0114,69.0918,62100.0
2012-05-30 12:30:00,77.25,77.47,77.2,77.37,33200.0,69.0918,69.2886,69.0471,69.1992,33200.0
2012-05-30 13:00:00,77.36,77.36,77.0,77.09,63400.0,69.1902,69.1902,68.8683,68.9487,63400.0
2012-05-30 13:30:00,77.08,77.38,77.07,77.22,47600.0,68.9398,69.2081,68.9309,69.065,47600.0
2012-05-30 14:00:00,77.21,77.34,77.03,77.06,56300.0,69.0561,69.1723,68.8951,68.9219,56300.0
2012-05-30 14:30:00,77.05,77.09,76.83,76.9,52000.0,68.913,68.9487,68.7162,68.7788,52000.0
2012-05-30 15:00:00,76.89,76.96,76.64,76.79,127300.0,68.7699,68.8325,68.5463,68.6804,127300.0
2012-05-30 15:30:00,76.8,77.02,76.77,76.81,165800.0,68.6894,68.8861,68.6625,68.6983,165800.0
2012-05-31 09:30:00,77.07,77.07,76.0,76.09,48800.0,68.9309,68.9309,67.9739,68.0544,48800.0
2012-05-31 10:00:00,76.01,76.38,75.91,76.35,63300.0,67.9828,68.3137,67.8934,68.2869,63300.0
2012-05-31 10:30:00,76.34,76.34,75.81,76.04,58400.0,68.278,68.278,67.8039,68.0096,58400.0
2012-05-31 11:00:00,76.01,76.28,75.78,76.28,62700.0,67.9828,68.2243,67.7771,68.2243,62700.0
2012-05-31 11:30:00,76.28,76.57,76.12,76.15,65200.0,68.2243,68.4837,68.0812,68.108,65200.0
2012-05-31 12:00:00,76.14,76.53,76.1,76.44,41500.0,68.0991,68.4479,68.0633,68.3674,41500.0
2012-05-31 12:30:00,76.44,76.47,76.25,76.3,35300.0,68.3674,68.3942,68.1975,68.2422,35300.0
2012-05-31 13:00:00,76.33,76.67,76.3,76.39,51900.0,68.269,68.5731,68.2422,68.3227,51900.0
2012-05-31 13:30:00,76.4,76.47,75.97,75.99,58300.0,68.3316,68.3942,67.947,67.9649,58300.0
2012-05-31 14:00:00,75.99,76.17,75.97,76.05,50000.0,67.9649,68.1259,67.947,68.0186,50000.0
2012-05-31 14:30:00,76.04,76.19,75.96,75.97,85500.0,68.0096,68.1438,67.9381,67.947,85500.0
2012-05-31 15:00:00,75.98,76.62,75.94,76.54,232600.0,67.956,68.5284,67.9202,68.4568,232600.0
2012-05-31 15:30:00,76.55,76.97,76.37,76.38,305000.0,68.4658,68.8414,68.3048,68.3137,305000.0
2012-06-01 09:30:00,75.55,75.97,75.02,75.81,110700.0,67.5714,67.947,67.0974,67.8039,110700.0
2012-06-01 10:00:00,75.78,76.19,75.76,76.18,112300.0,67.7771,68.1438,67.7592,68.1348,112300.0
2012-06-01 10:30:00,76.18,76.35,75.98,76.16,108600.0,68.1348,68.2869,67.956,68.117,108600.0
2012-06-01 11:00:00,76.2,76.49,76.07,76.43,145000.0,68.1527,68.4121,68.0365,68.3584,145000.0
2012-06-01 11:30:00,76.43,76.59,76.3,76.5,109900.0,68.3584,68.5016,68.2422,68.4211,109900.0
2012-06-01 12:00:00,76.49,76.53,76.24,76.28,137200.0,68.4121,68.4479,68.1885,68.2243,137200.0
2012-06-01 12:30:00,76.28,76.34,76.07,76.21,99200.0,68.2243,68.278,68.0365,68.1617,99200.0
2012-06-01 13:00:00,76.22,76.39,76.14,76.24,116500.0,68.1706,68.3227,68.0991,68.1885,116500.0
2012-06-01 13:30:00,76.21,76.25,75.94,76.16,143300.0,68.1617,68.1975,67.9202,68.117,143300.0
2012-06-01 14:00:00,76.18,76.21,75.88,76.0,108300.0,68.1348,68.1617,67.8665,67.9739,108300.0
2012-06-01 14:30:00,76.0,76.21,75.86,75.93,195800.0,67.9739,68.1617,67.8486,67.9113,195800.0
2012-06-01 15:00:00,75.93,76.18,75.87,75.94,211200.0,67.9113,68.1348,67.8576,67.9202,211200.0
2012-06-01 15:30:00,75.95,76.09,75.89,75.93,265300.0,67.9291,68.0544,67.8755,67.9113,265300.0
2012-06-04 09:30:00,76.72,76.72,75.63,76.01,260300.0,68.6178,68.6178,67.6429,67.9828,260300.0
2012-06-04 10:00:00,76.03,76.47,75.92,76.28,219300.0,68.0007,68.3942,67.9023,68.2243,219300.0
2012-06-04 10:30:00,76.3,76.58,76.16,76.48,102700.0,68.2422,68.4926,68.117,68.4032,102700.0
2012-06-04 11:00:00,76.46,76.51,76.23,76.24,94800.0,68.3853,68.43,68.1796,68.1885,94800.0
2012-06-04 11:30:00,76.24,76.32,76.06,76.2,81700.0,68.1885,68.2601,68.0275,68.1527,81700.0
2012-06-04 12:00:00,76.17,76.26,76.04,76.2,120700.0,68.1259,68.2064,68.0096,68.1527,120700.0
2012-06-04 12:30:00,76.2,76.28,76.07,76.18,118500.0,68.1527,68.2243,68.0365,68.1348,118500.0
2012-06-04 13:00:00,76.17,76.27,76.07,76.23,99000.0,68.1259,68.2153,68.0365,68.1796,99000.0
2012-06-04 13:30:00,76.22,76.5,76.18,76.5,82700.0,68.1706,68.4211,68.1348,68.4211,82700.0
2012-06-04 14:00:00,76.49,76.76,76.37,76.76,109800.0,68.4121,68.6536,68.3048,68.6536,109800.0
2012-06-04 14:30:00,76.75,77.01,76.71,76.71,153100.0,68.6447,68.8772,68.6089,68.6089,153100.0
2012-06-04 15:00:00,76.71,76.94,76.65,76.92,193400.0,68.6089,68.8146,68.5552,68.7967,193400.0
2012-06-04 15:30:00,76.91,77.2,76.69,77.17,360100.0,68.7878,69.0471,68.591,69.0203,360100.0
2012-06-05 09:30:00,76.88,76.94,76.23,76.29,93900.0,68.7609,68.8146,68.1796,68.2332,93900.0
2012-06-05 10:00:00,76.32,77.24,76.29,77.17,133200.0,68.2601,69.0829,68.2332,69.0203,133200.0
2012-06-05 10:30:00,77.18,77.26,77.03,77.25,109900.0,69.0292,69.1008,68.8951,69.0918,109900.0
2012-06-05 11:00:00,77.25,77.53,77.19,77.48,91900.0,69.0918,69.3423,69.0382,69.2976,91900.0
2012-06-05 11:30:00,77.48,77.55,77.18,77.32,84200.0,69.2976,69.3602,69.0292,69.1545,84200.0
2012-06-05 12:00:00,77.3,77.88,77.3,77.88,122400.0,69.1366,69.6553,69.1366,69.6553,122400.0
2012-06-05 12:30:00,77.89,78.25,77.89,78.02,143100.0,69.6643,69.9862,69.6643,69.7805,143100.0
2012-06-05 13:00:00,78.01,78.01,77.7,77.82,69400.0,69.7716,69.7716,69.4943,69.6017,69400.0
2012-06-05 13:30:00,77.8,78.04,77.74,77.81,118700.0,69.5838,69.7984,69.5301,69.5927,118700.0
2012-06-05 14:00:00,77.79,78.07,77.75,77.81,80400.0,69.5748,69.8253,69.539,69.5927,80400.0
2012-06-05 14:30:00,77.8,77.81,77.59,77.66,98600.0,69.5838,69.5927,69.3959,69.4586,98600.0
2012-06-05 15:00:00,77.68,77.75,77.53,77.66,125000.0,69.4764,69.539,69.3423,69.4586,125000.0
2012-06-05 15:30:00,77.66,78.0,77.61,77.77,231800.0,69.4586,69.7626,69.4138,69.5569,231800.0
2012-06-06 09:30:00,78.18,79.14,78.11,79.14,167200.0,69.9236,70.7823,69.861,70.7823,167200.0
2012-06-06 10:00:00,79.12,79.15,78.9,79.03,181000.0,70.7644,70.7912,70.5676,70.6839,181000.0
2012-06-06 10:30:00,79.0,79.08,78.52,78.53,102300.0,70.657,70.7286,70.2277,70.2367,102300.0
2012-06-06 11:00:00,78.55,79.0,78.53,78.99,121300.0,70.2546,70.657,70.2367,70.6481,121300.0
2012-06-06 11:30:00,79.01,79.26,78.73,78.77,134100.0,70.666,70.8896,70.4156,70.4513,134100.0
2012-06-06 12:00:00,78.77,78.92,78.72,78.78,50900.0,70.4513,70.5855,70.4066,70.4603,50900.0
2012-06-06 12:30:00,78.77,79.19,78.74,79.16,95700.0,70.4513,70.827,70.4245,70.8001,95700.0
2012-06-06 13:00:00,79.16,79.2,78.95,78.97,161100.0,70.8001,70.8359,70.6123,70.6302,161100.0
2012-06-06 13:30:00,78.98,79.02,78.78,78.78,94400.0,70.6391,70.6749,70.4603,70.4603,94400.0
2012-06-06 14:00:00,78.76,78.86,78.56,78.78,68400.0,70.4424,70.5318,70.2635,70.4603,68400.0
2012-06-06 14:30:00,78.78,79.01,78.77,78.97,123000.0,70.4603,70.666,70.4513,70.6302,123000.0
2012-06-06 15:00:00,78.95,79.03,78.76,78.79,63200.0,70.6123,70.6839,70.4424,70.4692,63200.0
2012-06-06 15:30:00,78.79,79.08,78.79,79.0,256200.0,70.4692,70.7286,70.4692,70.657,256200.0
2012-06-07 09:30:00,78.01,79.1,78.01,78.72,181700.0,69.7716,70.7465,69.7716,70.4066,181700.0
2012-06-07 10:00:00,78.71,78.84,78.39,78.48,217900.0,70.3977,70.5139,70.1115,70.192,217900.0
2012-06-07 10:30:00,78.47,78.56,78.1,78.12,230700.0,70.183,70.2635,69.8521,69.87,230700.0
2012-06-07 11:00:00,78.1,78.19,77.92,77.95,157000.0,69.8521,69.9326,69.6911,69.7179,157000.0
2012-06-07 11:30:00,77.97,78.08,77.89,77.95,121400.0,69.7358,69.8342,69.6643,69.7179,121400.0
2012-06-07 12:00:00,77.95,78.07,77.84,78.0,139600.0,69.7179,69.8253,69.6195,69.7626,139600.0
2012-06-07 12:30:00,77.99,78.0,77.78,77.81,65800.0,69.7537,69.7626,69.5659,69.5927,65800.0
2012-06-07 13:00:00,77.81,78.04,77.77,77.99,73200.0,69.5927,69.7984,69.5569,69.7537,73200.0
2012-06-07 13:30:00,77.99,78.12,77.94,77.97,200900.0,69.7537,69.87,69.709,69.7358,200900.0
2012-06-07 14:00:00,77.99,78.0,77.74,77.89,112900.0,69.7537,69.7626,69.5301,69.6643,112900.0
2012-06-07 14:30:00,77.9,77.93,77.75,77.8,96100.0,69.6732,69.7,69.539,69.5838,96100.0
2012-06-07 15:00:00,77.78,77.8,77.23,77.32,154900.0,69.5659,69.5838,69.074,69.1545,154900.0
2012-06-07 15:30:00,77.33,77.35,76.98,77.09,266700.0,69.1634,69.1813,68.8504,68.9487,266700.0
2012-06-08 09:30:00,76.81,78.1,76.8,77.98,162300.0,68.6983,69.8521,68.6894,69.7448,162300.0
2012-06-08 10:00:00,77.98,78.74,77.93,78.74,204400.0,69.7448,70.4245,69.7,70.4245,204400.0
2012-06-08 10:30:00,78.75,78.91,78.67,78.69,145700.0,70.4334,70.5765,70.3619,70.3798,145700.0
2012-06-08 11:00:00,78.69,79.17,78.68,79.11,157200.0,70.3798,70.8091,70.3708,70.7554,157200.0
2012-06-08 11:30:00,79.11,79.18,78.93,78.94,119000.0,70.7554,70.818,70.5944,70.6034,119000.0
2012-06-08 12:00:00,78.95,79.1,78.93,79.04,68700.0,70.6123,70.7465,70.5944,70.6928,68700.0
2012-06-08 12:30:00,79.04,79.54,79.02,79.54,116100.0,70.6928,71.14,70.6749,71.14,116100.0
2012-06-08 13:00:00,79.53,79.54,79.4,79.44,97300.0,71.1311,71.14,71.0148,71.0506,97300.0
2012-06-08 13:30:00,79.45,79.64,79.32,79.52,72400.0,71.0595,71.2294,70.9432,71.1221,72400.0
2012-06-08 14:00:00,79.52,79.55,79.29,79.3,62200.0,71.1221,71.149,70.9164,70.9254,62200.0
2012-06-08 14:30:00,79.29,79.29,79.04,79.05,98400.0,70.9164,70.9164,70.6928,70.7018,98400.0
2012-06-08 15:00:00,79.05,79.28,79.05,79.2,71300.0,70.7018,70.9075,70.7018,70.8359,71300.0
2012-06-08 15:30:00,79.21,79.45,79.16,79.37,192900.0,70.8449,71.0595,70.8001,70.988,192900.0
2012-06-11 09:30:00,79.58,79.62,78.27,78.75,111900.0,71.1758,71.2116,70.0041,70.4334,111900.0
2012-06-11 10:00:00,78.75,79.11,78.35,79.02,338300.0,70.4334,70.7554,70.0757,70.6749,338300.0
2012-06-11 10:30:00,78.98,79.04,78.73,78.77,85500.0,70.6391,70.6928,70.4156,70.4513,85500.0
2012-06-11 11:00:00,78.85,79.03,78.76,79.01,100000.0,70.5229,70.6839,70.4424,70.666,100000.0
2012-06-11 11:30:00,78.99,79.01,78.7,78.93,66700.0,70.6481,70.666,70.3887,70.5944,66700.0
2012-06-11 12:00:00,78.91,78.95,78.77,78.78,45900.0,70.5765,70.6123,70.4513,70.4603,45900.0
2012-06-11 12:30:00,78.79,79.14,78.75,79.14,227700.0,70.4692,70.7823,70.4334,70.7823,227700.0
2012-06-11 13:00:00,79.15,79.19,79.05,79.1,57800.0,70.7912,70.827,70.7018,70.7465,57800.0
2012-06-11 13:30:00,79.09,79.16,78.98,79.15,67300.0,70.7375,70.8001,70.6391,70.7912,67300.0
2012-06-11 14:00:00,79.15,79.15,78.84,79.04,45700.0,70.7912,70.7912,70.5139,70.6928,45700.0
2012-06-11 14:30:00,79.04,79.14,78.97,79.09,50900.0,70.6928,70.7823,70.6302,70.7375,50900.0
2012-06-11 15:00:00,79.07,79.1,78.9,78.99,107600.0,70.7196,70.7465,70.5676,70.6481,107600.0
2012-06-11 15:30:00,78.98,79.04,78.53,78.55,245700.0,70.6391,70.6928,70.2367,70.2546,245700.0
2012-06-12 09:30:00,78.81,78.93,77.79,77.97,102100.0,70.4871,70.5944,69.5748,69.7358,102100.0
2012-06-12 10:00:00,77.91,78.14,77.87,78.04,86100.0,69.6821,69.8879,69.6464,69.7984,86100.0
2012-06-12 10:30:00,78.03,78.37,77.82,78.23,69800.0,69.7895,70.0936,69.6017,69.9684,69800.0
2012-06-12 11:00:00,78.25,78.83,78.2,78.82,73000.0,69.9862,70.505,69.9415,70.496,73000.0
2012-06-12 11:30:00,78.85,79.05,78.58,78.66,62900.0,70.5229,70.7018,70.2814,70.3529,62900.0
2012-06-12 12:00:00,78.68,78.75,78.44,78.44,85700.0,70.3708,70.4334,70.1562,70.1562,85700.0
2012-06-12 12:30:00,78.45,78.49,78.32,78.38,54000.0,70.1651,70.2009,70.0489,70.1025,54000.0
2012-06-12 13:00:00,78.38,78.43,78.15,78.15,87900.0,70.1025,70.1472,69.8968,69.8968,87900.0
2012-06-12 13:30:00,78.17,78.39,78.14,78.29,147400.0,69.9147,70.1115,69.8879,70.022,147400.0
2012-06-12 14:00:00,78.28,78.43,78.19,78.4,134300.0,70.0131,70.1472,69.9326,70.1204,134300.0
2012-06-12 14:30:00,78.41,78.54,78.37,78.46,93300.0,70.1293,70.2456,70.0936,70.1741,93300.0
2012-06-12 15:00:00,78.46,78.74,78.4,78.68,61100.0,70.1741,70.4245,70.1204,70.3708,61100.0
2012-06-12 15:30:00,78.7,78.9,78.57,78.73,314800.0,70.3887,70.5676,70.2724,70.4156,314800.0
2012-06-13 09:30:00,78.76,79.07,78.46,78.91,84400.0,70.4424,70.7196,70.1741,70.5765,84400.0
2012-06-13 10:00:00,78.94,79.08,78.72,78.76,223300.0,70.6034,70.7286,70.4066,70.4424,223300.0
2012-06-13 10:30:00,78.75,79.03,78.57,78.94,91300.0,70.4334,70.6839,70.2724,70.6034,91300.0
2012-06-13 11:00:00,78.95,78.98,78.63,78.85,59300.0,70.6123,70.6391,70.3261,70.5229,59300.0
2012-06-13 11:30:00,78.86,79.03,78.81,79.02,73300.0,70.5318,70.6839,70.4871,70.6749,73300.0
2012-06-13 12:00:00,79.01,79.01,78.79,78.88,65100.0,70.666,70.666,70.4692,70.5497,65100.0
2012-06-13 12:30:00,78.88,79.02,78.86,79.01,80400.0,70.5497,70.6749,70.5318,70.666,80400.0
2012-06-13 13:00:00,79.01,79.03,78.86,79.01,86800.0,70.666,70.6839,70.5318,70.666,86800.0
2012-06-13 13:30:00,79.02,79.02,78.71,78.75,43500.0,70.6749,70.6749,70.3977,70.4334,43500.0
2012-06-13 14:00:00,78.76,78.86,78.69,78.72,37100.0,70.4424,70.5318,70.3798,70.4066,37100.0
2012-06-13 14:30:00,78.71,78.74,78.59,78.65,78300.0,70.3977,70.4245,70.2903,70.344,78300.0
2012-06-13 15:00:00,78.63,78.67,78.25,78.25,81800.0,70.3261,70.3619,69.9862,69.9862,81800.0
2012-06-13 15:30:00,78.24,78.4,78.08,78.39,175000.0,69.9773,70.1204,69.8342,70.1115,175000.0
2012-06-14 09:30:00,78.64,79.03,78.09,78.91,136000.0,70.3351,70.6839,69.8431,70.5765,136000.0
2012-06-14 10:00:00,79.0,79.24,78.89,79.13,87900.0,70.657,70.8717,70.5587,70.7733,87900.0
2012-06-14 10:30:00,79.13,79.17,78.75,79.17,62100.0,70.7733,70.8091,70.4334,70.8091,62100.0
2012-06-14 11:00:00,79.16,79.26,79.06,79.13,63300.0,70.8001,70.8896,70.7107,70.7733,63300.0
2012-06-14 11:30:00,79.15,79.17,78.93,78.93,93800.0,70.7912,70.8091,70.5944,70.5944,93800.0
2012-06-14 12:00:00,78.93,79.12,78.9,79.1,49100.0,70.5944,70.7644,70.5676,70.7465,49100.0
2012-06-14 12:30:00,79.08,79.15,79.02,79.1,59000.0,70.7286,70.7912,70.6749,70.7465,59000.0
2012-06-14 13:00:00,79.1,79.19,78.99,79.1,75400.0,70.7465,70.827,70.6481,70.7465,75400.0
2012-06-14 13:30:00,79.1,79.2,79.08,79.09,45000.0,70.7465,70.8359,70.7286,70.7375,45000.0
2012-06-14 14:00:00,79.1,79.18,78.96,79.1,73300.0,70.7465,70.818,70.6213,70.7465,73300.0
2012-06-14 14:30:00,79.09,79.11,78.92,78.96,56700.0,70.7375,70.7554,70.5855,70.6213,56700.0
2012-06-14 15:00:00,78.97,79.54,78.8,78.96,189800.0,70.6302,71.14,70.4782,70.6213,189800.0
2012-06-14 15:30:00,78.95,79.13,78.88,79.05,332800.0,70.6123,70.7733,70.5497,70.7018,332800.0
2012-06-15 09:30:00,78.79,79.25,78.74,78.98,258700.0,70.4692,70.8806,70.4245,70.6391,258700.0
2012-06-15 10:00:00,78.97,79.29,78.91,79.27,171600.0,70.6302,70.9164,70.5765,70.8985,171600.0
2012-06-15 10:30:00,79.27,80.0,79.18,79.71,68900.0,70.8985,71.5514,70.818,71.2921,68900.0
2012-06-15 11:00:00,79.72,79.84,79.55,79.55,46200.0,71.301,71.4083,71.149,71.149,46200.0
2012-06-15 11:30:00,79.57,79.63,79.24,79.24,77600.0,71.1668,71.2205,70.8717,70.8717,77600.0
2012-06-15 12:00:00,79.25,79.34,79.21,79.27,42700.0,70.8806,70.9611,70.8449,70.8985,42700.0
2012-06-15 12:30:00,79.3,79.3,79.15,79.25,21900.0,70.9254,70.9254,70.7912,70.8806,21900.0
2012-06-15 13:00:00,79.27,79.36,79.19,79.22,40200.0,70.8985,70.979,70.827,70.8538,40200.0
2012-06-15 13:30:00,79.22,79.25,79.03,79.04,59800.0,70.8538,70.8806,70.6839,70.6928,59800.0
2012-06-15 14:00:00,79.05,79.13,79.04,79.1,55000.0,70.7018,70.7733,70.6928,70.7465,55000.0
2012-06-15 14:30:00,79.1,79.11,78.67,78.67,77100.0,70.7465,70.7554,70.3619,70.3619,77100.0
2012-06-15 15:00:00,78.68,78.81,78.58,78.63,122800.0,70.3708,70.4871,70.2814,70.3261,122800.0
2012-06-15 15:30:00,78.65,78.92,78.55,78.7,472000.0,70.344,70.5855,70.2546,70.3887,472000.0
2012-06-18 09:30:00,78.29,78.38,77.61,77.86,286700.0,70.022,70.1025,69.4138,69.6374,286700.0
2012-06-18 10:00:00,77.86,78.74,77.78,78.72,173800.0,69.6374,70.4245,69.5659,70.4066,173800.0
2012-06-18 10:30:00,78.7,78.76,78.54,78.59,69200.0,70.3887,70.4424,70.2456,70.2903,69200.0
2012-06-18 11:00:00,78.6,78.73,78.47,78.72,52600.0,70.2993,70.4156,70.183,70.4066,52600.0
2012-06-18 11:30:00,78.7,78.76,78.56,78.67,48200.0,70.3887,70.4424,70.2635,70.3619,48200.0
2012-06-18 12:00:00,78.68,79.05,78.66,78.92,71600.0,70.3708,70.7018,70.3529,70.5855,71600.0
2012-06-18 12:30:00,78.91,79.15,78.85,79.1,77400.0,70.5765,70.7912,70.5229,70.7465,77400.0
2012-06-18 13:00:00,79.12,79.4,79.11,79.39,149900.0,70.7644,71.0148,70.7554,71.0059,149900.0
2012-06-18 13:30:00,79.39,79.48,79.14,79.38,56500.0,71.0059,71.0863,70.7823,70.9969,56500.0
2012-06-18 14:00:00,79.37,79.44,79.18,79.4,38700.0,70.988,71.0506,70.818,71.0148,38700.0
2012-06-18 14:30:00,79.4,79.48,79.37,79.39,65600.0,71.0148,71.0863,70.988,71.0059,65600.0
2012-06-18 15:00:00,79.39,79.39,79.11,79.31,97600.0,71.0059,71.0059,70.7554,70.9343,97600.0
2012-06-18 15:30:00,79.29,79.46,79.18,79.32,183200.0,70.9164,71.0685,70.818,70.9432,183200.0
2012-06-19 09:30:00,78.38,80.23,78.38,80.1,119600.0,70.1025,71.7571,70.1025,71.6409,119600.0
2012-06-19 10:00:00,80.17,80.44,80.08,80.33,103000.0,71.7035,71.945,71.623,71.8466,103000.0
2012-06-19 10:30:00,80.33,80.53,80.05,80.1,80400.0,71.8466,72.0255,71.5961,71.6409,80400.0
2012-06-19 11:00:00,80.08,80.21,79.79,79.82,66100.0,71.623,71.7393,71.3636,71.3904,66100.0
2012-06-19 11:30:00,79.81,79.95,79.74,79.74,40300.0,71.3815,71.5067,71.3189,71.3189,40300.0
2012-06-19 12:00:00,79.74,79.89,79.64,79.64,40200.0,71.3189,71.453,71.2294,71.2294,40200.0
2012-06-19 12:30:00,79.64,79.74,79.56,79.56,48700.0,71.2294,71.3189,71.1579,71.1579,48700.0
2012-06-19 13:00:00,79.57,79.75,79.52,79.7,44400.0,71.1668,71.3278,71.1221,71.2831,44400.0
2012-06-19 13:30:00,79.7,79.72,79.49,79.53,52400.0,71.2831,71.301,71.0953,71.1311,52400.0
2012-06-19 14:00:00,79.54,79.84,79.53,79.84,80300.0,71.14,71.4083,71.1311,71.4083,80300.0
2012-06-19 14:30:00,79.83,79.86,79.61,79.86,76000.0,71.3994,71.4262,71.2026,71.4262,76000.0
2012-06-19 15:00:00,79.86,80.07,79.74,80.0,118400.0,71.4262,71.614,71.3189,71.5514,118400.0
2012-06-19 15:30:00,79.99,80.02,79.78,79.83,264800.0,71.5425,71.5693,71.3547,71.3994,264800.0
2012-06-20 09:30:00,79.94,80.09,79.44,79.67,82000.0,71.4978,71.6319,71.0506,71.2563,82000.0
2012-06-20 10:00:00,79.72,79.88,79.54,79.69,48800.0,71.301,71.4441,71.14,71.2742,48800.0
2012-06-20 10:30:00,79.7,79.8,79.62,79.62,51100.0,71.2831,71.3726,71.2116,71.2116,51100.0
2012-06-20 11:00:00,79.64,79.82,79.61,79.73,54400.0,71.2294,71.3904,71.2026,71.3099,54400.0
2012-06-20 11:30:00,79.73,79.91,79.72,79.9,61300.0,71.3099,71.4709,71.301,71.462,61300.0
2012-06-20 12:00:00,79.91,79.91,79.65,79.81,52700.0,71.4709,71.4709,71.2384,71.3815,52700.0
2012-06-20 12:30:00,79.85,79.88,79.22,79.75,59600.0,71.4173,71.4441,70.8538,71.3278,59600.0
2012-06-20 13:00:00,79.75,80.0,79.68,79.76,59500.0,71.3278,71.5514,71.2652,71.3368,59500.0
2012-06-20 13:30:00,79.77,79.8,79.42,79.57,28100.0,71.3457,71.3726,71.0327,71.1668,28100.0
2012-06-20 14:00:00,79.56,79.69,79.32,79.47,94200.0,71.1579,71.2742,70.9432,71.0774,94200.0
2012-06-20 14:30:00,79.49,79.57,79.33,79.45,58800.0,71.0953,71.1668,70.9522,71.0595,58800.0
2012-06-20 15:00:00,79.44,79.75,79.39,79.72,116100.0,71.0506,71.3278,71.0059,71.301,116100.0
2012-06-20 15:30:00,79.73,79.98,79.65,79.97,176100.0,71.3099,71.5335,71.2384,71.5246,176100.0
2012-06-21 09:30:00,80.28,80.33,79.77,79.77,111400.0,71.8019,71.8466,71.3457,71.3457,111400.0
2012-06-21 10:00:00,79.76,79.87,79.42,79.45,116000.0,71.3368,71.4352,71.0327,71.0595,116000.0
2012-06-21 10:30:00,79.45,79.51,79.06,79.11,80400.0,71.0595,71.1132,70.7107,70.7554,80400.0
2012-06-21 11:00:00,79.09,79.24,78.9,79.14,107000.0,70.7375,70.8717,70.5676,70.7823,107000.0
2012-06-21 11:30:00,79.12,79.2,79.01,79.09,59500.0,70.7644,70.8359,70.666,70.7375,59500.0
2012-06-21 12:00:00,79.08,79.12,78.92,78.96,79800.0,70.7286,70.7644,70.5855,70.6213,79800.0
2012-06-21 12:30:00,78.95,79.06,78.9,78.93,65200.0,70.6123,70.7107,70.5676,70.5944,65200.0
2012-06-21 13:00:00,78.93,78.95,78.77,78.83,59400.0,70.5944,70.6123,70.4513,70.505,59400.0
2012-06-21 13:30:00,78.82,78.86,78.71,78.83,40200.0,70.496,70.5318,70.3977,70.505,40200.0
2012-06-21 14:00:00,78.82,78.83,78.65,78.69,54300.0,70.496,70.505,70.344,70.3798,54300.0
2012-06-21 14:30:00,78.69,78.74,78.6,78.69,55600.0,70.3798,70.4245,70.2993,70.3798,55600.0
2012-06-21 15:00:00,78.66,78.8,78.57,78.73,85700.0,70.3529,70.4782,70.2724,70.4156,85700.0
2012-06-21 15:30:00,78.72,78.89,78.4,78.49,187700.0,70.4066,70.5587,70.1204,70.2009,187700.0
2012-06-22 09:30:00,79.11,79.11,78.03,78.14,114600.0,70.7554,70.7554,69.7895,69.8879,114600.0
2012-06-22 10:00:00,78.13,78.46,78.13,78.32,100100.0,69.8789,70.1741,69.8789,70.0489,100100.0
2012-06-22 10:30:00,78.31,78.47,78.19,78.46,39300.0,70.0399,70.183,69.9326,70.1741,39300.0
2012-06-22 11:00:00,78.46,78.59,78.38,78.44,57800.0,70.1741,70.2903,70.1025,70.1562,57800.0
2012-06-22 11:30:00,78.45,78.5,78.35,78.42,69700.0,70.1651,70.2098,70.0757,70.1383,69700.0
2012-06-22 12:00:00,78.43,78.59,78.41,78.52,76800.0,70.1472,70.2903,70.1293,70.2277,76800.0
2012-06-22 12:30:00,78.48,78.63,78.45,78.51,59800.0,70.192,70.3261,70.1651,70.2188,59800.0
2012-06-22 13:00:00,78.48,78.83,78.48,78.83,43900.0,70.192,70.505,70.192,70.505,43900.0
2012-06-22 13:30:00,78.82,79.15,78.82,79.15,75300.0,70.496,70.7912,70.496,70.7912,75300.0
2012-06-22 14:00:00,79.15,79.41,79.15,79.36,70100.0,70.7912,71.0237,70.7912,70.979,70100.0
2012-06-22 14:30:00,79.37,79.58,79.37,79.56,66600.0,70.988,71.1758,70.988,71.1579,66600.0
2012-06-22 15:00:00,79.56,79.58,79.34,79.35,70000.0,71.1579,71.1758,70.9611,70.9701,70000.0
2012-06-22 15:30:00,79.35,79.96,79.35,79.63,347600.0,70.9701,71.5157,70.9701,71.2205,347600.0
2012-06-25 09:30:00,79.33,80.25,78.5,79.64,198800.0,70.9522,71.775,70.2098,71.2294,198800.0
2012-06-25 10:00:00,79.7,79.86,79.19,79.29,102300.0,71.2831,71.4262,70.827,70.9164,102300.0
2012-06-25 10:30:00,79.3,79.46,79.25,79.29,68300.0,70.9254,71.0685,70.8806,70.9164,68300.0
2012-06-25 11:00:00,79.26,79.29,79.01,79.06,35700.0,70.8896,70.9164,70.666,70.7107,35700.0
2012-06-25 11:30:00,79.06,79.08,79.0,79.05,75900.0,70.7107,70.7286,70.657,70.7018,75900.0
2012-06-25 12:00:00,79.04,79.15,79.0,79.11,40000.0,70.6928,70.7912,70.657,70.7554,40000.0
2012-06-25 12:30:00,79.06,79.14,79.01,79.02,73600.0,70.7107,70.7823,70.666,70.6749,73600.0
2012-06-25 13:00:00,79.01,79.1,78.7,78.7,84200.0,70.666,70.7465,70.3887,70.3887,84200.0
2012-06-25 13:30:00,78.68,78.93,78.66,78.83,39700.0,70.3708,70.5944,70.3529,70.505,39700.0
2012-06-25 14:00:00,78.81,79.0,78.81,78.86,56600.0,70.4871,70.657,70.4871,70.5318,56600.0
2012-06-25 14:30:00,78.86,79.0,78.84,78.86,54800.0,70.5318,70.657,70.5139,70.5318,54800.0
2012-06-25 15:00:00,78.85,79.09,78.72,79.08,110400.0,70.5229,70.7375,70.4066,70.7286,110400.0
2012-06-25 15:30:00,79.06,79.18,79.01,79.05,271500.0,70.7107,70.818,70.666,70.7018,271500.0
2012-06-26 09:30:00,78.94,79.14,78.16,78.32,117700.0,70.6034,70.7823,69.9057,70.0489,117700.0
2012-06-26 10:00:00,78.35,78.81,78.22,78.35,98300.0,70.0757,70.4871,69.9594,70.0757,98300.0
2012-06-26 10:30:00,78.36,78.79,78.33,78.76,81800.0,70.0846,70.4692,70.0578,70.4424,81800.0
2012-06-26 11:00:00,78.75,79.21,78.69,78.83,238900.0,70.4334,70.8449,70.3798,70.505,238900.0
2012-06-26 11:30:00,78.84,79.08,78.83,78.96,85500.0,70.5139,70.7286,70.505,70.6213,85500.0
2012-06-26 12:00:00,78.97,79.0,78.83,78.97,46800.0,70.6302,70.657,70.505,70.6302,46800.0
2012-06-26 12:30:00,78.98,79.04,78.92,78.95,140700.0,70.6391,70.6928,70.5855,70.6123,140700.0
2012-06-26 13:00:00,78.96,79.02,78.92,78.99,106600.0,70.6213,70.6749,70.5855,70.6481,106600.0
2012-06-26 13:30:00,78.99,79.08,78.91,78.96,67500.0,70.6481,70.7286,70.5765,70.6213,67500.0
2012-06-26 14:00:00,78.94,79.09,78.84,78.91,120500.0,70.6034,70.7375,70.5139,70.5765,120500.0
2012-06-26 14:30:00,78.89,78.91,78.45,78.67,62200.0,70.5587,70.5765,70.1651,70.3619,62200.0
2012-06-26 15:00:00,78.68,78.83,78.59,78.79,55000.0,70.3708,70.505,70.2903,70.4692,55000.0
2012-06-26 15:30:00,78.78,78.84,78.38,78.38,214000.0,70.4603,70.5139,70.1025,70.1025,214000.0
2012-06-27 09:30:00,79.23,80.36,78.7,79.54,168000.0,71.0944,72.1084,70.6188,71.3726,168000.0
2012-06-27 10:00:00,79.54,80.21,79.5,79.77,101600.0,71.3726,71.9738,71.3367,71.5789,101600.0
2012-06-27 10:30:00,79.78,79.81,79.13,79.15,64100.0,71.5879,71.6148,71.0047,71.0226,64100.0
2012-06-27 11:00:00,79.16,79.26,79.03,79.17,45600.0,71.0316,71.1213,70.9149,71.0405,45600.0
2012-06-27 11:30:00,79.2,79.67,79.17,79.55,87700.0,71.0675,71.4892,71.0405,71.3815,87700.0
2012-06-27 12:00:00,79.54,80.13,79.46,80.12,66000.0,71.3726,71.902,71.3008,71.893,66000.0
2012-06-27 12:30:00,80.11,80.29,80.02,80.03,45300.0,71.884,72.0455,71.8033,71.8122,45300.0
2012-06-27 13:00:00,80.04,80.06,79.76,79.84,60500.0,71.8212,71.8392,71.57,71.6417,60500.0
2012-06-27 13:30:00,79.83,80.0,79.75,79.93,79600.0,71.6328,71.7853,71.561,71.7225,79600.0
2012-06-27 14:00:00,79.93,79.97,79.46,79.63,71300.0,71.7225,71.7584,71.3008,71.4533,71300.0
2012-06-27 14:30:00,79.63,79.85,79.44,79.47,65300.0,71.4533,71.6507,71.2828,71.3097,65300.0
2012-06-27 15:00:00,79.47,79.78,79.35,79.58,87900.0,71.3097,71.5879,71.2021,71.4084,87900.0
2012-06-27 15:30:00,79.59,79.66,79.38,79.54,121600.0,71.4174,71.4802,71.229,71.3726,121600.0
2012-06-28 09:30:00,79.56,80.13,78.53,80.08,157300.0,71.3905,71.902,70.4663,71.8571,157300.0
2012-06-28 10:00:00,80.1,81.35,77.14,78.06,1147900.0,71.875,72.9967,69.219,70.0445,1147900.0
2012-06-28 10:30:00,78.09,78.19,75.77,77.04,784900.0,70.0714,70.1612,67.9897,69.1293,784900.0
2012-06-28 11:00:00,76.95,77.47,76.65,76.78,413600.0,69.0485,69.5151,68.7793,68.896,413600.0
2012-06-28 11:30:00,76.74,77.62,76.72,77.27,232600.0,68.8601,69.6497,68.8421,69.3356,232600.0
2012-06-28 12:00:00,77.27,77.8,77.26,77.72,153200.0,69.3356,69.8112,69.3267,69.7394,153200.0
2012-06-28 12:30:00,77.72,78.04,77.72,77.92,222500.0,69.7394,70.0266,69.7394,69.9189,222500.0
2012-06-28 13:00:00,77.91,78.45,77.9,78.26,126400.0,69.9099,70.3945,69.901,70.224,126400.0
2012-06-28 13:30:00,78.27,78.33,78.14,78.29,101100.0,70.233,70.2868,70.1163,70.2509,101100.0
2012-06-28 14:00:00,78.26,78.74,77.93,78.01,182300.0,70.224,70.6547,69.9279,69.9997,182300.0
2012-06-28 14:30:00,78.02,78.38,77.92,78.34,127700.0,70.0086,70.3317,69.9189,70.2958,127700.0
2012-06-28 15:00:00,78.35,78.53,78.33,78.44,215900.0,70.3047,70.4663,70.2868,70.3855,215900.0
2012-06-28 15:30:00,78.45,79.6,78.43,79.56,615200.0,70.3945,71.4264,70.3765,71.3905,615200.0
2012-06-29 09:30:00,81.25,81.42,80.23,80.62,190700.0,72.907,73.0595,71.9917,72.3417,190700.0
2012-06-29 10:00:00,80.57,80.89,80.39,80.58,128300.0,72.2968,72.5839,72.1353,72.3058,128300.0
2012-06-29 10:30:00,80.6,80.72,80.42,80.62,75600.0,72.3237,72.4314,72.1622,72.3417,75600.0
2012-06-29 11:00:00,80.66,80.72,79.53,80.13,181300.0,72.3775,72.4314,71.3636,71.902,181300.0
2012-06-29 11:30:00,80.15,80.23,79.85,79.89,64800.0,71.9199,71.9917,71.6507,71.6866,64800.0
2012-06-29 12:00:00,79.88,79.9,79.47,79.53,63100.0,71.6776,71.6956,71.3097,71.3636,63100.0
2012-06-29 12:30:00,79.53,79.53,78.84,78.84,163200.0,71.3636,71.3636,70.7444,70.7444,163200.0
2012-06-29 13:00:00,78.84,78.89,78.2,78.33,213000.0,70.7444,70.7893,70.1701,70.2868,213000.0
2012-06-29 13:30:00,78.33,78.33,77.75,77.85,228400.0,70.2868,70.2868,69.7664,69.8561,228400.0
2012-06-29 14:00:00,77.86,77.98,77.07,77.38,517700.0,69.8651,69.9727,69.1562,69.4343,517700.0
2012-06-29 14:30:00,77.36,77.39,76.95,77.02,292700.0,69.4164,69.4433,69.0485,69.1113,292700.0
2012-06-29 15:00:00,77.01,77.23,77.0,77.03,238500.0,69.1023,69.2998,69.0934,69.1203,238500.0
2012-06-29 15:30:00,77.02,77.46,76.88,77.46,488500.0,69.1113,69.5061,68.9857,69.5061,488500.0
2012-07-02 09:30:00,77.69,78.2,77.2,77.64,279400.0,69.7125,70.1701,69.2728,69.6677,279400.0
2012-07-02 10:00:00,77.61,77.69,77.08,77.27,265600.0,69.6407,69.7125,69.1652,69.3356,265600.0
2012-07-02 10:30:00,77.31,77.49,76.96,77.05,214800.0,69.3715,69.5331,69.0575,69.1382,214800.0
2012-07-02 11:00:00,77.04,77.14,76.75,76.92,199800.0,69.1293,69.219,68.869,69.0216,199800.0
2012-07-02 11:30:00,76.9,77.01,76.34,76.34,207800.0,69.0036,69.1023,68.5011,68.5011,207800.0
2012-07-02 12:00:00,76.36,76.49,76.19,76.4,128800.0,68.5191,68.6357,68.3665,68.555,128800.0
2012-07-02 12:30:00,76.41,76.61,76.34,76.37,131900.0,68.564,68.7434,68.5011,68.5281,131900.0
2012-07-02 13:00:00,76.36,76.51,76.31,76.45,164900.0,68.5191,68.6537,68.4742,68.5998,164900.0
2012-07-02 13:30:00,76.45,76.7,76.45,76.51,101000.0,68.5998,68.8242,68.5998,68.6537,101000.0
2012-07-02 14:00:00,76.5,76.65,76.45,76.62,115600.0,68.6447,68.7793,68.5998,68.7524,115600.0
2012-07-02 14:30:00,76.65,76.65,76.45,76.59,114900.0,68.7793,68.7793,68.5998,68.7255,114900.0
2012-07-02 15:00:00,76.58,76.58,76.34,76.39,120000.0,68.7165,68.7165,68.5011,68.546,120000.0
2012-07-02 15:30:00,76.38,76.99,76.38,76.97,438500.0,68.537,69.0844,68.537,69.0664,438500.0
2012-07-03 09:30:00,76.99,77.19,76.78,77.09,115800.0,69.0844,69.2639,68.896,69.1741,115800.0
2012-07-03 10:00:00,77.07,77.17,76.68,76.76,187000.0,69.1562,69.2459,68.8062,68.878,187000.0
2012-07-03 10:30:00,76.75,76.96,76.73,76.96,79400.0,68.869,69.0575,68.8511,69.0575,79400.0
2012-07-03 11:00:00,76.95,77.42,76.94,77.42,99800.0,69.0485,69.4702,69.0395,69.4702,99800.0
2012-07-03 11:30:00,77.42,77.45,77.18,77.2,52200.0,69.4702,69.4972,69.2549,69.2728,52200.0
2012-07-03 12:00:00,77.22,77.22,76.8,76.86,125600.0,69.2908,69.2908,68.9139,68.9677,125600.0
2012-07-03 12:30:00,76.88,77.05,76.67,77.04,183600.0,68.9857,69.1382,68.7973,69.1293,183600.0
2012-07-05 09:30:00,77.24,77.85,76.56,76.78,86700.0,69.3087,69.8561,68.6985,68.896,86700.0
2012-07-05 10:00:00,76.76,76.91,76.1,76.17,96700.0,68.878,69.0126,68.2858,68.3486,96700.0
2012-07-05 10:30:00,76.17,76.34,76.04,76.08,130700.0,68.3486,68.5011,68.2319,68.2678,130700.0
2012-07-05 11:00:00,76.11,76.34,76.09,76.34,78900.0,68.2948,68.5011,68.2768,68.5011,78900.0
2012-07-05 11:30:00,76.34,76.41,76.23,76.24,72300.0,68.5011,68.564,68.4024,68.4114,72300.0
2012-07-05 12:00:00,76.24,76.38,75.9,76.02,132600.0,68.4114,68.537,68.1063,68.214,132600.0
2012-07-05 12:30:00,76.01,76.18,75.98,76.15,66000.0,68.205,68.3576,68.1781,68.3306,66000.0
2012-07-05 13:00:00,76.15,76.18,76.06,76.06,49400.0,68.3306,68.3576,68.2499,68.2499,49400.0
2012-07-05 13:30:00,76.07,76.24,76.06,76.19,47300.0,68.2589,68.4114,68.2499,68.3665,47300.0
2012-07-05 14:00:00,76.19,76.26,76.16,76.23,56200.0,68.3665,68.4294,68.3396,68.4024,56200.0
2012-07-05 14:30:00,76.22,76.46,76.21,76.35,52600.0,68.3935,68.6088,68.3845,68.5101,52600.0
2012-07-05 15:00:00,76.35,76.42,76.26,76.33,69000.0,68.5101,68.5729,68.4294,68.4922,69000.0
2012-07-05 15:30:00,76.34,76.35,76.02,76.27,359500.0,68.5011,68.5101,68.214,68.4383,359500.0
2012-07-06 09:30:00,76.13,76.19,75.65,76.06,121600.0,68.3127,68.3665,67.882,68.2499,121600.0
2012-07-06 10:00:00,76.06,76.07,75.9,76.02,131100.0,68.2499,68.2589,68.1063,68.214,131100.0
2012-07-06 10:30:00,76.02,76.13,75.95,75.97,116700.0,68.214,68.3127,68.1512,68.1691,116700.0
2012-07-06 11:00:00,75.97,76.1,75.95,75.97,75100.0,68.1691,68.2858,68.1512,68.1691,75100.0
2012-07-06 11:30:00,75.97,76.2,75.96,76.07,63700.0,68.1691,68.3755,68.1602,68.2589,63700.0
2012-07-06 12:00:00,76.05,76.42,76.04,76.38,74600.0,68.2409,68.5729,68.2319,68.537,74600.0
2012-07-06 12:30:00,76.33,76.38,76.19,76.26,35800.0,68.4922,68.537,68.3665,68.4294,35800.0
2012-07-06 13:00:00,76.26,76.26,76.03,76.03,30200.0,68.4294,68.4294,68.223,68.223,30200.0
2012-07-06 13:30:00,76.02,76.02,75.9,75.95,43800.0,68.214,68.214,68.1063,68.1512,43800.0
2012-07-06 14:00:00,75.95,75.95,75.74,75.86,59700.0,68.1512,68.1512,67.9627,68.0704,59700.0
2012-07-06 14:30:00,75.85,76.11,75.84,76.06,56300.0,68.0615,68.2948,68.0525,68.2499,56300.0
2012-07-06 15:00:00,76.06,76.34,76.01,76.33,113400.0,68.2499,68.5011,68.205,68.4922,113400.0
2012-07-06 15:30:00,76.34,76.58,76.29,76.46,249500.0,68.5011,68.7165,68.4563,68.6088,249500.0
2012-07-09 09:30:00,77.62,77.79,76.82,76.85,159300.0,69.6497,69.8022,68.9319,68.9588,159300.0
2012-07-09 10:00:00,76.81,76.97,75.85,75.85,174900.0,68.9229,69.0664,68.0615,68.0615,174900.0
2012-07-09 10:30:00,75.87,76.21,75.81,76.03,142500.0,68.0794,68.3845,68.0256,68.223,142500.0
2012-07-09 11:00:00,76.01,76.15,75.88,76.06,149000.0,68.205,68.3306,68.0884,68.2499,149000.0
2012-07-09 11:30:00,76.06,76.06,75.85,75.99,128100.0,68.2499,68.2499,68.0615,68.1871,128100.0
2012-07-09 12:00:00,75.99,76.01,75.8,75.85,122700.0,68.1871,68.205,68.0166,68.0615,122700.0
2012-07-09 12:30:00,75.85,76.1,75.85,76.1,153800.0,68.0615,68.2858,68.0615,68.2858,153800.0
2012-07-09 13:00:00,76.09,76.25,75.98,76.2,99500.0,68.2768,68.4204,68.1781,68.3755,99500.0
2012-07-09 13:30:00,76.19,76.42,76.1,76.42,67000.0,68.3665,68.5729,68.2858,68.5729,67000.0
2012-07-09 14:00:00,76.38,76.44,76.24,76.29,92000.0,68.537,68.5909,68.4114,68.4563,92000.0
2012-07-09 14:30:00,76.3,76.3,76.04,76.17,76300.0,68.4652,68.4652,68.2319,68.3486,76300.0
2012-07-09 15:00:00,76.16,76.29,75.98,76.01,112000.0,68.3396,68.4563,68.1781,68.205,112000.0
2012-07-09 15:30:00,76.02,76.33,75.99,76.31,325100.0,68.214,68.4922,68.1871,68.4742,325100.0
2012-07-10 09:30:00,76.37,76.74,75.77,75.96,133300.0,68.5281,68.8601,67.9897,68.1602,133300.0
2012-07-10 10:00:00,75.92,76.03,75.52,75.75,134900.0,68.1243,68.223,67.7653,67.9717,134900.0
2012-07-10 10:30:00,75.75,75.88,75.63,75.79,90300.0,67.9717,68.0884,67.864,68.0076,90300.0
2012-07-10 11:00:00,75.79,75.85,75.55,75.69,93400.0,68.0076,68.0615,67.7923,67.9179,93400.0
2012-07-10 11:30:00,75.69,75.92,75.66,75.79,68200.0,67.9179,68.1243,67.891,68.0076,68200.0
2012-07-10 12:00:00,75.78,75.94,75.73,75.94,56100.0,67.9986,68.1422,67.9538,68.1422,56100.0
2012-07-10 12:30:00,75.92,75.96,75.83,75.85,49500.0,68.1243,68.1602,68.0435,68.0615,49500.0
2012-07-10 13:00:00,75.83,75.89,75.77,75.81,51200.0,68.0435,68.0973,67.9897,68.0256,51200.0
2012-07-10 13:30:00,75.81,75.91,75.71,75.85,60000.0,68.0256,68.1153,67.9358,68.0615,60000.0
2012-07-10 14:00:00,75.85,75.92,75.53,75.63,168200.0,68.0615,68.1243,67.7743,67.864,168200.0
2012-07-10 14:30:00,75.63,75.8,75.56,75.64,71100.0,67.864,68.0166,67.8012,67.873,71100.0
2012-07-10 15:00:00,75.66,75.92,75.66,75.78,91300.0,67.891,68.1243,67.891,67.9986,91300.0
2012-07-10 15:30:00,75.79,75.93,75.68,75.83,463200.0,68.0076,68.1332,67.9089,68.0435,463200.0
2012-07-11 09:30:00,75.75,75.9,75.31,75.43,135300.0,67.9717,68.1063,67.5769,67.6846,135300.0
2012-07-11 10:00:00,75.43,75.73,75.22,75.29,164700.0,67.6846,67.9538,67.4961,67.559,164700.0
2012-07-11 10:30:00,75.3,75.42,75.18,75.33,113000.0,67.5679,67.6756,67.4603,67.5948,113000.0
2012-07-11 11:00:00,75.31,75.35,75.1,75.11,90500.0,67.5769,67.6128,67.3885,67.3974,90500.0
2012-07-11 11:30:00,75.12,75.25,75.03,75.04,89900.0,67.4064,67.5231,67.3257,67.3346,89900.0
2012-07-11 12:00:00,75.04,75.22,75.03,75.14,98100.0,67.3346,67.4961,67.3257,67.4244,98100.0
2012-07-11 12:30:00,75.15,75.18,74.97,75.04,84600.0,67.4333,67.4603,67.2718,67.3346,84600.0
2012-07-11 13:00:00,75.03,75.05,74.87,74.91,120700.0,67.3257,67.3436,67.1821,67.218,120700.0
2012-07-11 13:30:00,74.91,74.92,74.75,74.78,93100.0,67.218,67.2269,67.0744,67.1013,93100.0
2012-07-11 14:00:00,74.79,74.89,74.5,74.67,184400.0,67.1103,67.2,66.8501,67.0026,184400.0
2012-07-11 14:30:00,74.66,74.86,74.53,74.64,135000.0,66.9936,67.1731,66.877,66.9757,135000.0
2012-07-11 15:00:00,74.63,74.76,74.38,74.5,184600.0,66.9667,67.0834,66.7424,66.8501,184600.0
2012-07-11 15:30:00,74.48,74.78,74.39,74.49,614100.0,66.8321,67.1013,66.7514,66.8411,614100.0
2012-07-12 09:30:00,74.35,74.51,72.82,73.56,448700.0,66.7155,66.859,65.3426,66.0066,448700.0
2012-07-12 10:00:00,73.58,73.62,73.38,73.55,206000.0,66.0245,66.0604,65.8451,65.9976,206000.0
2012-07-12 10:30:00,73.56,73.66,73.41,73.61,116500.0,66.0066,66.0963,65.872,66.0515,116500.0
2012-07-12 11:00:00,73.62,74.01,73.59,73.92,101000.0,66.0604,66.4104,66.0335,66.3296,101000.0
2012-07-12 11:30:00,73.94,74.58,73.94,74.27,202100.0,66.3476,66.9219,66.3476,66.6437,202100.0
2012-07-12 12:00:00,74.26,74.32,74.09,74.09,91400.0,66.6347,66.6886,66.4822,66.4822,91400.0
2012-07-12 12:30:00,74.08,74.18,73.72,74.11,100700.0,66.4732,66.5629,66.1502,66.5001,100700.0
2012-07-12 13:00:00,74.11,74.33,73.95,74.21,72200.0,66.5001,66.6975,66.3566,66.5899,72200.0
2012-07-12 13:30:00,74.23,74.3,74.09,74.14,60300.0,66.6078,66.6706,66.4822,66.527,60300.0
2012-07-12 14:00:00,74.11,74.19,73.92,74.0,140300.0,66.5001,66.5719,66.3296,66.4014,140300.0
2012-07-12 14:30:00,74.0,74.03,73.89,73.97,142300.0,66.4014,66.4283,66.3027,66.3745,142300.0
2012-07-12 15:00:00,73.97,74.0,73.82,73.82,189400.0,66.3745,66.4014,66.2399,66.2399,189400.0
2012-07-12 15:30:00,73.81,73.95,73.57,73.6,377500.0,66.2309,66.3566,66.0156,66.0425,377500.0
2012-07-13 09:30:00,73.69,74.29,73.55,74.22,96500.0,66.1233,66.6616,65.9976,66.5988,96500.0
2012-07-13 10:00:00,74.23,74.44,74.11,74.39,158800.0,66.6078,66.7962,66.5001,66.7514,158800.0
2012-07-13 10:30:00,74.41,74.76,74.34,74.67,104000.0,66.7693,67.0834,66.7065,67.0026,104000.0
2012-07-13 11:00:00,74.7,74.81,74.53,74.56,134900.0,67.0295,67.1282,66.877,66.9039,134900.0
2012-07-13 11:30:00,74.57,75.09,74.57,75.09,117100.0,66.9129,67.3795,66.9129,67.3795,117100.0
2012-07-13 12:00:00,75.07,75.13,74.96,74.99,188000.0,67.3615,67.4154,67.2628,67.2898,188000.0
2012-07-13 12:30:00,75.0,75.18,74.95,75.15,84500.0,67.2987,67.4603,67.2539,67.4333,84500.0
2012-07-13 13:00:00,75.15,75.27,75.09,75.24,42300.0,67.4333,67.541,67.3795,67.5141,42300.0
2012-07-13 13:30:00,75.23,75.4,75.21,75.33,81100.0,67.5051,67.6577,67.4872,67.5948,81100.0
2012-07-13 14:00:00,75.33,75.45,75.28,75.3,79300.0,67.5948,67.7025,67.55,67.5679,79300.0
2012-07-13 14:30:00,75.29,75.35,75.23,75.3,77100.0,67.559,67.6128,67.5051,67.5679,77100.0
2012-07-13 15:00:00,75.3,75.57,75.29,75.37,73900.0,67.5679,67.8102,67.559,67.6307,73900.0
2012-07-13 15:30:00,75.38,75.51,75.35,75.39,237700.0,67.6397,67.7564,67.6128,67.6487,237700.0
2012-07-16 09:30:00,75.35,75.35,74.24,74.83,133000.0,67.6128,67.6128,66.6168,67.1462,133000.0
2012-07-16 10:00:00,74.83,74.97,74.44,74.65,117400.0,67.1462,67.2718,66.7962,66.9847,117400.0
2012-07-16 10:30:00,74.64,74.65,74.42,74.44,84600.0,66.9757,66.9847,66.7783,66.7962,84600.0
2012-07-16 11:00:00,74.42,74.77,74.4,74.63,78600.0,66.7783,67.0924,66.7603,66.9667,78600.0
2012-07-16 11:30:00,74.63,74.71,74.5,74.58,55600.0,66.9667,67.0385,66.8501,66.9219,55600.0
2012-07-16 12:00:00,74.6,74.63,74.5,74.55,61800.0,66.9398,66.9667,66.8501,66.8949,61800.0
2012-07-16 12:30:00,74.53,74.66,74.48,74.63,113800.0,66.877,66.9936,66.8321,66.9667,113800.0
2012-07-16 13:00:00,74.63,74.7,74.48,74.52,77400.0,66.9667,67.0295,66.8321,66.868,77400.0
2012-07-16 13:30:00,74.51,74.62,74.48,74.49,78000.0,66.859,66.9578,66.8321,66.8411,78000.0
2012-07-16 14:00:00,74.5,74.63,74.5,74.6,43700.0,66.8501,66.9667,66.8501,66.9398,43700.0
2012-07-16 14:30:00,74.59,74.71,74.55,74.57,66700.0,66.9308,67.0385,66.8949,66.9129,66700.0
2012-07-16 15:00:00,74.58,74.63,74.52,74.55,107600.0,66.9219,66.9667,66.868,66.8949,107600.0
2012-07-16 15:30:00,74.54,74.56,74.39,74.5,163000.0,66.886,66.9039,66.7514,66.8501,163000.0
2012-07-17 09:30:00,74.63,74.98,74.45,74.45,54300.0,66.9667,67.2808,66.8052,66.8052,54300.0
2012-07-17 10:00:00,74.44,74.46,74.01,74.11,60900.0,66.7962,66.8142,66.4104,66.5001,60900.0
2012-07-17 10:30:00,74.11,74.14,73.63,73.67,80000.0,66.5001,66.527,66.0694,66.1053,80000.0
2012-07-17 11:00:00,73.67,73.85,73.5,73.54,119700.0,66.1053,66.2668,65.9528,65.9887,119700.0
2012-07-17 11:30:00,73.55,73.63,73.37,73.61,107400.0,65.9976,66.0694,65.8361,66.0515,107400.0
2012-07-17 12:00:00,73.62,73.76,73.46,73.68,166000.0,66.0604,66.1861,65.9169,66.1143,166000.0
2012-07-17 12:30:00,73.67,73.9,73.64,73.7,100000.0,66.1053,66.3117,66.0784,66.1322,100000.0
2012-07-17 13:00:00,73.67,73.8,73.6,73.74,68100.0,66.1053,66.222,66.0425,66.1681,68100.0
2012-07-17 13:30:00,73.73,73.9,73.63,73.64,115800.0,66.1591,66.3117,66.0694,66.0784,115800.0
2012-07-17 14:00:00,73.64,73.76,73.62,73.63,159500.0,66.0784,66.1861,66.0604,66.0694,159500.0
2012-07-17 14:30:00,73.63,73.77,73.62,73.64,100200.0,66.0694,66.195,66.0604,66.0784,100200.0
2012-07-17 15:00:00,73.65,73.71,73.53,73.6,135600.0,66.0874,66.1412,65.9797,66.0425,135600.0
2012-07-17 15:30:00,73.61,73.65,73.49,73.5,265600.0,66.0515,66.0874,65.9438,65.9528,265600.0
2012-07-18 09:30:00,73.33,73.46,72.66,73.22,316800.0,65.8002,65.9169,65.199,65.7015,316800.0
2012-07-18 10:00:00,73.24,73.3,73.01,73.12,150100.0,65.7195,65.7733,65.5131,65.6118,150100.0
2012-07-18 10:30:00,73.14,73.21,72.76,72.94,171900.0,65.6297,65.6925,65.2887,65.4503,171900.0
2012-07-18 11:00:00,72.93,73.06,72.78,72.93,146100.0,65.4413,65.5579,65.3067,65.4413,146100.0
2012-07-18 11:30:00,72.94,73.35,72.93,73.2,222000.0,65.4503,65.8182,65.4413,65.6836,222000.0
2012-07-18 12:00:00,73.19,73.33,73.12,73.16,240200.0,65.6746,65.8002,65.6118,65.6477,240200.0
2012-07-18 12:30:00,73.16,73.39,73.13,73.33,92900.0,65.6477,65.8541,65.6208,65.8002,92900.0
2012-07-18 13:00:00,73.33,73.39,73.16,73.22,80100.0,65.8002,65.8541,65.6477,65.7015,80100.0
2012-07-18 13:30:00,73.2,73.23,73.03,73.09,88100.0,65.6836,65.7105,65.531,65.5849,88100.0
2012-07-18 14:00:00,73.09,73.26,72.99,73.14,108500.0,65.5849,65.7374,65.4951,65.6297,108500.0
2012-07-18 14:30:00,73.13,73.32,73.11,73.23,233600.0,65.6208,65.7912,65.6028,65.7105,233600.0
2012-07-18 15:00:00,73.23,73.32,73.2,73.32,196500.0,65.7105,65.7912,65.6836,65.7912,196500.0
2012-07-18 15:30:00,73.31,73.6,73.24,73.4,404200.0,65.7823,66.0425,65.7195,65.863,404200.0
2012-07-19 09:30:00,74.23,75.48,74.21,74.22,401000.0,66.6078,67.7294,66.5899,66.5988,401000.0
2012-07-19 10:00:00,74.19,74.2,73.57,73.88,178200.0,66.5719,66.5809,66.0156,66.2937,178200.0
2012-07-19 10:30:00,73.89,73.91,73.26,73.4,159600.0,66.3027,66.3207,65.7374,65.863,159600.0
2012-07-19 11:00:00,73.39,73.48,73.11,73.35,111800.0,65.8541,65.9348,65.6028,65.8182,111800.0
2012-07-19 11:30:00,73.35,73.39,73.03,73.37,124200.0,65.8182,65.8541,65.531,65.8361,124200.0
2012-07-19 12:00:00,73.38,73.59,73.33,73.52,147200.0,65.8451,66.0335,65.8002,65.9707,147200.0
2012-07-19 12:30:00,73.56,74.01,73.53,73.87,113800.0,66.0066,66.4104,65.9797,66.2848,113800.0
2012-07-19 13:00:00,73.89,74.0,73.83,73.93,119200.0,66.3027,66.4014,66.2489,66.3386,119200.0
2012-07-19 13:30:00,73.91,73.93,73.55,73.7,81600.0,66.3207,66.3386,65.9976,66.1322,81600.0
2012-07-19 14:00:00,73.71,73.75,73.56,73.61,58000.0,66.1412,66.1771,66.0066,66.0515,58000.0
2012-07-19 14:30:00,73.6,73.94,73.52,73.91,84900.0,66.0425,66.3476,65.9707,66.3207,84900.0
2012-07-19 15:00:00,73.91,73.92,73.72,73.74,99800.0,66.3207,66.3296,66.1502,66.1681,99800.0
2012-07-19 15:30:00,73.74,73.76,73.48,73.53,343600.0,66.1681,66.1861,65.9348,65.9797,343600.0
2012-07-20 09:30:00,73.17,74.24,73.17,74.12,265200.0,65.6566,66.6168,65.6566,66.5091,265200.0
2012-07-20 10:00:00,74.1,74.51,73.9,74.01,70600.0,66.4911,66.859,66.3117,66.4104,70600.0
2012-07-20 10:30:00,74.01,74.13,73.85,74.0,68000.0,66.4104,66.5181,66.2668,66.4014,68000.0
2012-07-20 11:00:00,73.99,74.09,73.89,74.09,50600.0,66.3924,66.4822,66.3027,66.4822,50600.0
2012-07-20 11:30:00,74.08,74.08,73.93,73.99,72500.0,66.4732,66.4732,66.3386,66.3924,72500.0
2012-07-20 12:00:00,73.96,73.98,73.88,73.92,40500.0,66.3655,66.3835,66.2937,66.3296,40500.0
2012-07-20 12:30:00,73.92,73.95,73.79,73.79,62700.0,66.3296,66.3566,66.213,66.213,62700.0
2012-07-20 13:00:00,73.8,73.83,73.51,73.56,43900.0,66.222,66.2489,65.9617,66.0066,43900.0
2012-07-20 13:30:00,73.57,73.79,73.55,73.78,42000.0,66.0156,66.213,65.9976,66.204,42000.0
2012-07-20 14:00:00,73.77,73.79,73.53,73.58,40200.0,66.195,66.213,65.9797,66.0245,40200.0
2012-07-20 14:30:00,73.56,73.56,73.26,73.3,47600.0,66.0066,66.0066,65.7374,65.7733,47600.0
2012-07-20 15:00:00,73.3,73.51,73.22,73.51,89100.0,65.7733,65.9617,65.7015,65.9617,89100.0
2012-07-20 15:30:00,73.5,73.69,73.48,73.63,332100.0,65.9528,66.1233,65.9348,66.0694,332100.0
2012-07-23 09:30:00,72.81,72.81,71.79,71.86,107400.0,65.3336,65.3336,64.4183,64.4812,107400.0
2012-07-23 10:00:00,71.81,72.15,71.81,72.09,121000.0,64.4363,64.7414,64.4363,64.6875,121000.0
2012-07-23 10:30:00,72.1,72.23,71.99,72.15,90600.0,64.6965,64.8132,64.5978,64.7414,90600.0
2012-07-23 11:00:00,72.15,72.28,71.97,72.27,69500.0,64.7414,64.858,64.5799,64.8491,69500.0
2012-07-23 11:30:00,72.24,72.27,71.98,72.03,68300.0,64.8221,64.8491,64.5888,64.6337,68300.0
2012-07-23 12:00:00,72.03,72.16,72.03,72.08,59000.0,64.6337,64.7504,64.6337,64.6786,59000.0
2012-07-23 12:30:00,72.08,72.18,72.04,72.07,70700.0,64.6786,64.7683,64.6427,64.6696,70700.0
2012-07-23 13:00:00,72.08,72.16,71.95,71.99,64100.0,64.6786,64.7504,64.5619,64.5978,64100.0
2012-07-23 13:30:00,71.99,72.06,71.94,71.96,53100.0,64.5978,64.6606,64.5529,64.5709,53100.0
2012-07-23 14:00:00,71.96,72.16,71.96,72.14,67700.0,64.5709,64.7504,64.5709,64.7324,67700.0
2012-07-23 14:30:00,72.17,72.32,72.13,72.27,52300.0,64.7593,64.8939,64.7234,64.8491,52300.0
2012-07-23 15:00:00,72.26,72.58,72.15,72.58,77200.0,64.8401,65.1272,64.7414,65.1272,77200.0
2012-07-23 15:30:00,72.58,72.68,72.43,72.43,182600.0,65.1272,65.217,64.9926,64.9926,182600.0
2012-07-24 09:30:00,72.33,72.58,71.74,71.9,174200.0,64.9029,65.1272,64.3735,64.5171,174200.0
2012-07-24 10:00:00,71.9,72.28,71.86,72.18,57700.0,64.5171,64.858,64.4812,64.7683,57700.0
2012-07-24 10:30:00,72.16,72.16,71.96,71.97,85100.0,64.7504,64.7504,64.5709,64.5799,85100.0
2012-07-24 11:00:00,72.0,72.05,71.81,71.84,81900.0,64.6068,64.6517,64.4363,64.4632,81900.0
2012-07-24 11:30:00,71.86,71.99,71.74,71.85,134600.0,64.4812,64.5978,64.3735,64.4722,134600.0
2012-07-24 12:00:00,71.83,71.85,71.37,71.44,118200.0,64.4542,64.4722,64.0415,64.1043,118200.0
2012-07-24 12:30:00,71.47,71.61,71.37,71.39,81000.0,64.1312,64.2568,64.0415,64.0594,81000.0
2012-07-24 13:00:00,71.41,71.46,71.17,71.22,64100.0,64.0774,64.1222,63.862,63.9069,64100.0
2012-07-24 13:30:00,71.25,71.25,70.62,70.64,118300.0,63.9338,63.9338,63.3685,63.3864,118300.0
2012-07-24 14:00:00,70.67,71.1,70.6,71.0,132600.0,63.4134,63.7992,63.3505,63.7095,132600.0
2012-07-24 14:30:00,71.0,71.85,70.98,71.67,178300.0,63.7095,64.4722,63.6915,64.3107,178300.0
2012-07-24 15:00:00,71.69,71.95,71.47,71.94,168800.0,64.3286,64.5619,64.1312,64.5529,168800.0
2012-07-24 15:30:00,71.97,72.22,71.76,72.07,410600.0,64.5799,64.8042,64.3914,64.6696,410600.0
2012-07-25 09:30:00,69.6,70.65,68.45,70.39,542000.0,62.4532,63.3954,61.4213,63.1621,542000.0
2012-07-25 10:00:00,70.39,70.4,69.67,69.9,328900.0,63.1621,63.1711,62.516,62.7224,328900.0
2012-07-25 10:30:00,69.9,69.94,69.63,69.72,219500.0,62.7224,62.7583,62.4801,62.5609,219500.0
2012-07-25 11:00:00,69.71,69.93,69.6,69.92,106400.0,62.5519,62.7493,62.4532,62.7404,106400.0
2012-07-25 11:30:00,69.92,70.11,69.84,69.91,105800.0,62.7404,62.9109,62.6686,62.7314,105800.0
2012-07-25 12:00:00,69.92,70.08,69.9,70.05,77500.0,62.7404,62.8839,62.7224,62.857,77500.0
2012-07-25 12:30:00,70.04,70.48,69.98,70.38,102200.0,62.848,63.2429,62.7942,63.1531,102200.0
2012-07-25 13:00:00,70.35,70.36,70.04,70.16,83600.0,63.1262,63.1352,62.848,62.9557,83600.0
2012-07-25 13:30:00,70.15,70.41,70.13,70.36,86300.0,62.9467,63.1801,62.9288,63.1352,86300.0
2012-07-25 14:00:00,70.36,70.56,70.32,70.46,86100.0,63.1352,63.3146,63.0993,63.2249,86100.0
2012-07-25 14:30:00,70.46,70.6,70.36,70.55,110900.0,63.2249,63.3505,63.1352,63.3057,110900.0
2012-07-25 15:00:00,70.56,70.6,70.13,70.19,113800.0,63.3146,63.3505,62.9288,62.9826,113800.0
2012-07-25 15:30:00,70.19,70.26,69.96,70.08,365700.0,62.9826,63.0455,62.7763,62.8839,365700.0
2012-07-26 09:30:00,70.73,70.75,70.04,70.1,138800.0,63.4672,63.4851,62.848,62.9019,138800.0
2012-07-26 10:00:00,69.96,70.05,69.0,69.02,201900.0,62.7763,62.857,61.9148,61.9328,201900.0
2012-07-26 10:30:00,69.03,69.2,68.48,68.69,265400.0,61.9418,62.0943,61.4482,61.6367,265400.0
2012-07-26 11:00:00,68.68,68.84,68.63,68.78,335500.0,61.6277,61.7713,61.5828,61.7174,335500.0
2012-07-26 11:30:00,68.79,69.05,68.7,68.76,381200.0,61.7264,61.9597,61.6456,61.6995,381200.0
2012-07-26 12:00:00,68.75,68.99,68.72,68.96,140300.0,61.6905,61.9059,61.6636,61.8789,140300.0
2012-07-26 12:30:00,68.95,68.96,68.52,68.63,135000.0,61.87,61.8789,61.4841,61.5828,135000.0
2012-07-26 13:00:00,68.63,68.85,68.58,68.72,88400.0,61.5828,61.7802,61.538,61.6636,88400.0
2012-07-26 13:30:00,68.72,68.77,68.34,68.38,113800.0,61.6636,61.7085,61.3226,61.3585,113800.0
2012-07-26 14:00:00,68.38,68.44,68.16,68.19,270900.0,61.3585,61.4123,61.1611,61.188,270900.0
2012-07-26 14:30:00,68.21,68.25,67.98,68.05,227600.0,61.206,61.2418,60.9996,61.0624,227600.0
2012-07-26 15:00:00,68.06,68.14,68.01,68.08,195900.0,61.0714,61.1431,61.0265,61.0893,195900.0
2012-07-26 15:30:00,68.08,68.36,68.04,68.2,471000.0,61.0893,61.3406,61.0534,61.197,471000.0
2012-07-27 09:30:00,67.4,69.09,67.2,68.62,948700.0,60.4791,61.9956,60.2997,61.5739,948700.0
2012-07-27 10:00:00,68.62,69.33,68.6,69.16,187000.0,61.5739,62.211,61.5559,62.0584,187000.0
2012-07-27 10:30:00,69.19,69.54,69.15,69.49,109600.0,62.0853,62.3994,62.0494,62.3545,109600.0
2012-07-27 11:00:00,69.49,69.63,69.44,69.61,109800.0,62.3545,62.4801,62.3097,62.4622,109800.0
2012-07-27 11:30:00,69.61,69.65,69.52,69.6,111700.0,62.4622,62.4981,62.3814,62.4532,111700.0
2012-07-27 12:00:00,69.57,69.58,69.45,69.47,90800.0,62.4263,62.4353,62.3186,62.3366,90800.0
2012-07-27 12:30:00,69.47,69.62,69.46,69.62,121700.0,62.3366,62.4712,62.3276,62.4712,121700.0
2012-07-27 13:00:00,69.62,70.2,69.59,70.2,185600.0,62.4712,62.9916,62.4443,62.9916,185600.0
2012-07-27 13:30:00,70.2,70.35,69.93,69.94,110700.0,62.9916,63.1262,62.7493,62.7583,110700.0
2012-07-27 14:00:00,69.93,70.0,69.84,69.96,102800.0,62.7493,62.8122,62.6686,62.7763,102800.0
2012-07-27 14:30:00,69.96,70.36,69.92,70.26,102100.0,62.7763,63.1352,62.7404,63.0455,102100.0
2012-07-27 15:00:00,70.25,70.49,70.23,70.49,172500.0,63.0365,63.2518,63.0185,63.2518,172500.0
2012-07-27 15:30:00,70.48,70.7,70.42,70.5,323500.0,63.2429,63.4403,63.189,63.2608,323500.0
2012-07-30 09:30:00,70.53,70.88,69.98,70.2,130800.0,63.2877,63.6018,62.7942,62.9916,130800.0
2012-07-30 10:00:00,70.16,70.38,69.9,70.36,103600.0,62.9557,63.1531,62.7224,63.1352,103600.0
2012-07-30 10:30:00,70.34,70.34,69.99,70.04,74700.0,63.1172,63.1172,62.8032,62.848,74700.0
2012-07-30 11:00:00,70.02,70.26,69.75,69.8,75500.0,62.8301,63.0455,62.5878,62.6327,75500.0
2012-07-30 11:30:00,69.79,69.97,69.65,69.92,68900.0,62.6237,62.7852,62.4981,62.7404,68900.0
2012-07-30 12:00:00,69.92,70.03,69.84,70.02,50600.0,62.7404,62.8391,62.6686,62.8301,50600.0
2012-07-30 12:30:00,70.03,70.28,69.99,70.21,51600.0,62.8391,63.0634,62.8032,63.0006,51600.0
2012-07-30 13:00:00,70.21,70.32,70.1,70.17,46700.0,63.0006,63.0993,62.9019,62.9647,46700.0
2012-07-30 13:30:00,70.15,70.47,70.15,70.35,57400.0,62.9467,63.2339,62.9467,63.1262,57400.0
2012-07-30 14:00:00,70.35,70.37,70.12,70.24,54100.0,63.1262,63.1442,62.9198,63.0275,54100.0
2012-07-30 14:30:00,70.23,70.56,70.23,70.53,60800.0,63.0185,63.3146,63.0185,63.2877,60800.0
2012-07-30 15:00:00,70.53,70.59,70.44,70.53,91100.0,63.2877,63.3416,63.207,63.2877,91100.0
2012-07-30 15:30:00,70.55,70.65,70.42,70.55,236300.0,63.3057,63.3954,63.189,63.3057,236300.0
2012-07-31 09:30:00,64.12,66.28,63.26,64.47,1444800.0,57.5359,59.4741,56.7642,57.85,1444800.0
2012-07-31 10:00:00,64.47,64.52,63.05,63.44,824600.0,57.85,57.8949,56.5758,56.9258,824600.0
2012-07-31 10:30:00,63.44,63.94,61.82,61.93,1410600.0,56.9258,57.3744,55.4721,55.5708,1410600.0
2012-07-31 11:00:00,61.94,62.0,61.0,61.37,1167200.0,55.5798,55.6336,54.7363,55.0683,1167200.0
2012-07-31 11:30:00,61.33,61.61,60.98,61.19,803500.0,55.0324,55.2837,54.7184,54.9068,803500.0
2012-07-31 12:00:00,61.2,61.35,60.36,60.6,824800.0,54.9158,55.0504,54.162,54.3774,824800.0
2012-07-31 12:30:00,60.62,60.8,60.0,60.06,573900.0,54.3953,54.5568,53.839,53.8928,573900.0
2012-07-31 13:00:00,60.07,60.35,59.92,60.34,512600.0,53.9018,54.153,53.7672,54.1441,512600.0
2012-07-31 13:30:00,60.34,61.83,60.28,61.71,713400.0,54.1441,55.4811,54.0902,55.3734,713400.0
2012-07-31 14:00:00,61.7,62.58,61.14,61.94,661300.0,55.3644,56.1541,54.8619,55.5798,661300.0
2012-07-31 14:30:00,61.95,62.0,61.47,61.57,538000.0,55.5888,55.6336,55.158,55.2478,538000.0
2012-07-31 15:00:00,61.57,62.27,61.53,62.02,635600.0,55.2478,55.8759,55.2119,55.6516,635600.0
2012-07-31 15:30:00,62.03,62.21,61.5,61.62,1067800.0,55.6605,55.8221,55.185,55.2926,1067800.0
2012-08-01 09:30:00,61.29,66.51,60.95,65.71,3867100.0,54.9965,59.6805,54.6914,58.9627,3867100.0
2012-08-01 10:00:00,65.68,65.69,62.5,63.35,1253000.0,58.9357,58.9447,56.0823,56.845,1253000.0
2012-08-01 10:30:00,63.38,63.81,63.07,63.4,579200.0,56.8719,57.2578,56.5937,56.8899,579200.0
2012-08-01 11:00:00,63.4,63.91,63.39,63.88,329100.0,56.8899,57.3475,56.8809,57.3206,329100.0
2012-08-01 11:30:00,63.87,64.73,63.72,64.41,403800.0,57.3116,58.0833,57.177,57.7962,403800.0
2012-08-01 12:00:00,64.41,65.1,64.13,64.83,313500.0,57.7962,58.4153,57.5449,58.173,313500.0
2012-08-01 12:30:00,64.83,64.87,64.1,64.25,278100.0,58.173,58.2089,57.518,57.6526,278100.0
2012-08-01 13:00:00,64.26,64.48,64.18,64.34,279700.0,57.6616,57.859,57.5898,57.7333,279700.0
2012-08-01 13:30:00,64.35,64.54,64.25,64.29,233600.0,57.7423,57.9128,57.6526,57.6885,233600.0
2012-08-01 14:00:00,64.3,64.38,63.38,63.67,402500.0,57.6974,57.7692,56.8719,57.1321,402500.0
2012-08-01 14:30:00,63.67,63.94,62.63,63.94,919400.0,57.1321,57.3744,56.1989,57.3744,919400.0
2012-08-01 15:00:00,63.88,64.68,63.55,64.49,583400.0,57.3206,58.0384,57.0245,57.8679,583400.0
2012-08-01 15:30:00,64.49,64.61,63.78,63.9,667800.0,57.8679,57.9756,57.2308,57.3385,667800.0
2012-08-02 09:30:00,63.9,63.9,62.7,63.05,439200.0,57.3385,57.3385,56.2617,56.5758,439200.0
2012-08-02 10:00:00,63.04,63.44,62.54,63.26,316700.0,56.5668,56.9258,56.1182,56.7642,316700.0
2012-08-02 10:30:00,63.24,63.3,62.46,62.5,362300.0,56.7463,56.8001,56.0464,56.0823,362300.0
2012-08-02 11:00:00,62.47,62.54,62.0,62.53,347900.0,56.0554,56.1182,55.6336,56.1092,347900.0
2012-08-02 11:30:00,62.51,62.55,62.03,62.17,169700.0,56.0913,56.1271,55.6605,55.7862,169700.0
2012-08-02 12:00:00,62.16,62.34,62.04,62.2,149400.0,55.7772,55.9387,55.6695,55.8131,149400.0
2012-08-02 12:30:00,62.2,62.37,62.0,62.28,155600.0,55.8131,55.9656,55.6336,55.8849,155600.0
2012-08-02 13:00:00,62.28,62.41,62.21,62.34,148600.0,55.8849,56.0015,55.8221,55.9387,148600.0
2012-08-02 13:30:00,62.31,62.57,62.21,62.49,142100.0,55.9118,56.1451,55.8221,56.0733,142100.0
2012-08-02 14:00:00,62.48,62.69,62.47,62.67,189000.0,56.0643,56.2528,56.0554,56.2348,189000.0
2012-08-02 14:30:00,62.66,63.11,62.65,63.03,190900.0,56.2258,56.6296,56.2169,56.5579,190900.0
2012-08-02 15:00:00,63.03,63.14,62.95,63.0,226100.0,56.5579,56.6566,56.4861,56.5309,226100.0
2012-08-02 15:30:00,62.98,63.07,62.77,62.88,476900.0,56.513,56.5937,56.3246,56.4233,476900.0
2012-08-03 09:30:00,63.33,63.52,62.76,63.47,275500.0,56.8271,56.9975,56.3156,56.9527,275500.0
2012-08-03 10:00:00,63.49,63.77,63.44,63.46,221700.0,56.9706,57.2219,56.9258,56.9437,221700.0
2012-08-03 10:30:00,63.47,63.63,63.01,63.17,148900.0,56.9527,57.0962,56.5399,56.6835,148900.0
2012-08-03 11:00:00,63.17,63.3,63.02,63.17,166200.0,56.6835,56.8001,56.5489,56.6835,166200.0
2012-08-03 11:30:00,63.15,63.26,62.99,63.21,80800.0,56.6655,56.7642,56.522,56.7194,80800.0
2012-08-03 12:00:00,63.23,63.8,63.14,63.65,361500.0,56.7373,57.2488,56.6566,57.1142,361500.0
2012-08-03 12:30:00,63.69,63.76,63.43,63.51,191300.0,57.1501,57.2129,56.9168,56.9886,191300.0
2012-08-03 13:00:00,63.51,63.57,63.45,63.49,158200.0,56.9886,57.0424,56.9347,56.9706,158200.0
2012-08-03 13:30:00,63.48,63.56,63.42,63.55,250400.0,56.9616,57.0334,56.9078,57.0245,250400.0
2012-08-03 14:00:00,63.55,63.56,63.15,63.17,382800.0,57.0245,57.0334,56.6655,56.6835,382800.0
2012-08-03 14:30:00,63.16,63.19,62.67,62.77,450600.0,56.6745,56.7014,56.2348,56.3246,450600.0
2012-08-03 15:00:00,62.76,62.79,62.33,62.46,480000.0,56.3156,56.3425,55.9297,56.0464,480000.0
2012-08-03 15:30:00,62.46,62.73,62.37,62.7,833600.0,56.0464,56.2887,55.9656,56.2617,833600.0
2012-08-06 09:30:00,62.98,63.31,62.57,62.58,240100.0,56.513,56.8091,56.1451,56.1541,240100.0
2012-08-06 10:00:00,62.61,62.85,62.53,62.56,231000.0,56.181,56.3963,56.1092,56.1361,231000.0
2012-08-06 10:30:00,62.57,62.6,62.42,62.48,188900.0,56.1451,56.172,56.0105,56.0643,188900.0
2012-08-06 11:00:00,62.48,62.79,62.44,62.68,170100.0,56.0643,56.3425,56.0284,56.2438,170100.0
2012-08-06 11:30:00,62.67,62.91,62.62,62.78,127700.0,56.2348,56.4502,56.19,56.3335,127700.0
2012-08-06 12:00:00,62.76,63.08,62.76,63.04,146000.0,56.3156,56.6027,56.3156,56.5668,146000.0
2012-08-06 12:30:00,63.04,63.04,62.89,62.97,96400.0,56.5668,56.5668,56.4322,56.504,96400.0
2012-08-06 13:00:00,62.97,63.08,62.9,63.03,108200.0,56.504,56.6027,56.4412,56.5579,108200.0
2012-08-06 13:30:00,63.03,63.07,62.93,62.96,103700.0,56.5579,56.5937,56.4681,56.495,103700.0
2012-08-06 14:00:00,62.97,63.09,62.95,63.06,171200.0,56.504,56.6117,56.4861,56.5848,171200.0
2012-08-06 14:30:00,63.06,63.17,63.02,63.15,195700.0,56.5848,56.6835,56.5489,56.6655,195700.0
2012-08-06 15:00:00,63.16,63.48,63.09,63.33,400200.0,56.6745,56.9616,56.6117,56.8271,400200.0
2012-08-06 15:30:00,63.33,63.45,63.16,63.22,274200.0,56.8271,56.9347,56.6745,56.7283,274200.0
2012-08-07 09:30:00,63.25,64.15,63.23,63.97,233700.0,56.7553,57.5629,56.7373,57.4013,233700.0
2012-08-07 10:00:00,63.98,64.11,63.84,64.1,374300.0,57.4103,57.527,57.2847,57.518,374300.0
2012-08-07 10:30:00,64.1,64.4,64.0,64.0,266900.0,57.518,57.7872,57.4283,57.4283,266900.0
2012-08-07 11:00:00,64.01,64.06,63.96,64.02,180700.0,57.4372,57.4821,57.3924,57.4462,180700.0
2012-08-07 11:30:00,64.03,64.3,63.96,64.3,107600.0,57.4552,57.6974,57.3924,57.6974,107600.0
2012-08-07 12:00:00,64.3,64.31,64.06,64.1,123700.0,57.6974,57.7064,57.4821,57.518,123700.0
2012-08-07 12:30:00,64.1,64.19,63.95,64.05,120700.0,57.518,57.5987,57.3834,57.4731,120700.0
2012-08-07 13:00:00,64.06,64.28,64.03,64.25,88000.0,57.4821,57.6795,57.4552,57.6526,88000.0
2012-08-07 13:30:00,64.24,64.26,64.05,64.05,84000.0,57.6436,57.6616,57.4731,57.4731,84000.0
2012-08-07 14:00:00,64.05,64.36,63.95,64.26,367600.0,57.4731,57.7513,57.3834,57.6616,367600.0
2012-08-07 14:30:00,64.25,64.41,64.2,64.38,112600.0,57.6526,57.7962,57.6077,57.7692,112600.0
2012-08-07 15:00:00,64.37,64.5,64.19,64.45,266800.0,57.7603,57.8769,57.5987,57.832,266800.0
2012-08-07 15:30:00,64.45,64.7,64.45,64.62,502900.0,57.832,58.0564,57.832,57.9846,502900.0
2012-08-08 09:30:00,64.33,64.71,63.9,64.58,201300.0,57.7244,58.0653,57.3385,57.9487,201300.0
2012-08-08 10:00:00,64.57,65.05,64.57,65.03,184000.0,57.9397,58.3704,57.9397,58.3525,184000.0
2012-08-08 10:30:00,65.03,65.06,64.91,65.02,207700.0,58.3525,58.3794,58.2448,58.3435,207700.0
2012-08-08 11:00:00,65.01,65.05,64.95,65.01,180200.0,58.3345,58.3704,58.2807,58.3345,180200.0
2012-08-08 11:30:00,65.02,65.13,64.99,65.0,179100.0,58.3435,58.4422,58.3166,58.3256,179100.0
2012-08-08 12:00:00,65.02,65.29,65.02,65.23,123500.0,58.3435,58.5858,58.3435,58.532,123500.0
2012-08-08 12:30:00,65.23,65.59,65.23,65.58,218100.0,58.532,58.855,58.532,58.846,218100.0
2012-08-08 13:00:00,65.58,66.71,65.56,66.58,597900.0,58.846,59.86,58.8281,59.7433,597900.0
2012-08-08 13:30:00,66.58,67.22,66.37,67.12,430100.0,59.7433,60.3176,59.5549,60.2279,430100.0
2012-08-08 14:00:00,67.13,67.18,66.82,67.02,332300.0,60.2369,60.2817,59.9587,60.1381,332300.0
2012-08-08 14:30:00,67.01,67.2,66.98,67.08,295100.0,60.1292,60.2997,60.1023,60.192,295100.0
2012-08-08 15:00:00,67.08,67.47,67.01,67.45,451100.0,60.192,60.5419,60.1292,60.524,451100.0
2012-08-08 15:30:00,67.46,67.7,67.35,67.65,792000.0,60.533,60.7483,60.4343,60.7035,792000.0
2012-08-09 09:30:00,67.69,68.29,66.82,68.21,372200.0,60.7394,61.2777,59.9587,61.206,372200.0
2012-08-09 10:00:00,68.09,68.24,67.88,68.04,278300.0,61.0983,61.2329,60.9098,61.0534,278300.0
2012-08-09 10:30:00,68.05,68.08,67.88,67.96,250200.0,61.0624,61.0893,60.9098,60.9816,250200.0
2012-08-09 11:00:00,67.95,68.01,67.75,67.75,275700.0,60.9727,61.0265,60.7932,60.7932,275700.0
2012-08-09 11:30:00,67.74,67.76,67.08,67.23,140000.0,60.7842,60.8022,60.192,60.3266,140000.0
2012-08-09 12:00:00,67.23,67.29,66.75,66.76,144700.0,60.3266,60.3804,59.8959,59.9048,144700.0
2012-08-09 12:30:00,66.76,66.9,66.65,66.75,129200.0,59.9048,60.0305,59.8061,59.8959,129200.0
2012-08-09 13:00:00,66.75,66.83,66.57,66.67,106000.0,59.8959,59.9677,59.7344,59.8241,106000.0
2012-08-09 13:30:00,66.67,66.75,66.47,66.64,178200.0,59.8241,59.8959,59.6446,59.7972,178200.0
2012-08-09 14:00:00,66.63,67.01,66.62,66.91,125800.0,59.7882,60.1292,59.7792,60.0394,125800.0
2012-08-09 14:30:00,66.92,67.11,66.84,67.04,94000.0,60.0484,60.2189,59.9766,60.1561,94000.0
2012-08-09 15:00:00,67.04,67.09,66.96,67.03,106500.0,60.1561,60.201,60.0843,60.1471,106500.0
2012-08-09 15:30:00,67.03,67.04,66.75,66.82,246400.0,60.1471,60.1561,59.8959,59.9587,246400.0
2012-08-10 09:30:00,66.76,67.12,66.53,66.94,188000.0,59.9048,60.2279,59.6985,60.0664,188000.0
2012-08-10 10:00:00,66.96,67.03,66.73,66.95,97900.0,60.0843,60.1471,59.8779,60.0753,97900.0
2012-08-10 10:30:00,66.96,67.51,66.87,67.49,187600.0,60.0843,60.5778,60.0036,60.5599,187600.0
2012-08-10 11:00:00,67.5,67.5,67.13,67.23,130500.0,60.5689,60.5689,60.2369,60.3266,130500.0
2012-08-10 11:30:00,67.23,67.33,67.0,67.3,110200.0,60.3266,60.4163,60.1202,60.3894,110200.0
2012-08-10 12:00:00,67.3,67.37,67.27,67.34,126300.0,60.3894,60.4522,60.3625,60.4253,126300.0
2012-08-10 12:30:00,67.34,67.43,67.34,67.4,50500.0,60.4253,60.506,60.4253,60.4791,50500.0
2012-08-10 13:00:00,67.4,67.64,67.39,67.63,80000.0,60.4791,60.6945,60.4702,60.6855,80000.0
2012-08-10 13:30:00,67.63,67.78,67.58,67.61,77900.0,60.6855,60.8201,60.6406,60.6676,77900.0
2012-08-10 14:00:00,67.65,67.65,67.58,67.64,81200.0,60.7035,60.7035,60.6406,60.6945,81200.0
2012-08-10 14:30:00,67.63,67.7,67.59,67.63,67300.0,60.6855,60.7483,60.6496,60.6855,67300.0
2012-08-10 15:00:00,67.63,67.69,67.47,67.64,83600.0,60.6855,60.7394,60.5419,60.6945,83600.0
2012-08-10 15:30:00,67.63,67.67,67.51,67.59,196700.0,60.6855,60.7214,60.5778,60.6496,196700.0
2012-08-13 09:30:00,67.81,67.85,66.76,66.82,247400.0,60.847,60.8829,59.9048,59.9587,247400.0
2012-08-13 10:00:00,66.82,66.93,66.44,66.47,155000.0,59.9587,60.0574,59.6177,59.6446,155000.0
2012-08-13 10:30:00,66.46,66.51,66.18,66.24,169900.0,59.6357,59.6805,59.3844,59.4382,169900.0
2012-08-13 11:00:00,66.23,66.41,66.17,66.28,144800.0,59.4293,59.5908,59.3754,59.4741,144800.0
2012-08-13 11:30:00,66.28,66.58,66.22,66.58,145700.0,59.4741,59.7433,59.4203,59.7433,145700.0
2012-08-13 12:00:00,66.56,66.56,66.11,66.11,97800.0,59.7254,59.7254,59.3216,59.3216,97800.0
2012-08-13 12:30:00,66.11,66.54,66.11,66.52,85900.0,59.3216,59.7074,59.3216,59.6895,85900.0
2012-08-13 13:00:00,66.51,66.65,66.47,66.56,69500.0,59.6805,59.8061,59.6446,59.7254,69500.0
2012-08-13 13:30:00,66.56,66.69,66.54,66.63,62900.0,59.7254,59.842,59.7074,59.7882,62900.0
2012-08-13 14:00:00,66.64,66.9,66.6,66.83,102500.0,59.7972,60.0305,59.7613,59.9677,102500.0
2012-08-13 14:30:00,66.83,67.0,66.8,66.97,89000.0,59.9677,60.1202,59.9407,60.0933,89000.0
2012-08-13 15:00:00,66.96,67.15,66.94,66.94,120800.0,60.0843,60.2548,60.0664,60.0664,120800.0
2012-08-13 15:30:00,66.93,66.97,66.82,66.95,246900.0,60.0574,60.0933,59.9587,60.0753,246900.0
2012-08-14 09:30:00,67.15,67.5,66.55,66.65,100400.0,60.2548,60.5689,59.7164,59.8061,100400.0
2012-08-14 10:00:00,66.69,66.88,66.64,66.88,88600.0,59.842,60.0125,59.7972,60.0125,88600.0
2012-08-14 10:30:00,66.85,66.87,66.63,66.75,79300.0,59.9856,60.0036,59.7882,59.8959,79300.0
2012-08-14 11:00:00,66.76,66.78,66.69,66.78,46900.0,59.9048,59.9228,59.842,59.9228,46900.0
2012-08-14 11:30:00,66.78,66.79,66.63,66.74,47300.0,59.9228,59.9318,59.7882,59.8869,47300.0
2012-08-14 12:00:00,66.74,66.74,66.62,66.69,49300.0,59.8869,59.8869,59.7792,59.842,49300.0
2012-08-14 12:30:00,66.69,66.72,66.56,66.61,37500.0,59.842,59.869,59.7254,59.7702,37500.0
2012-08-14 13:00:00,66.62,66.67,66.48,66.5,88700.0,59.7792,59.8241,59.6536,59.6715,88700.0
2012-08-14 13:30:00,66.51,66.54,66.4,66.54,99400.0,59.6805,59.7074,59.5818,59.7074,99400.0
2012-08-14 14:00:00,66.55,66.71,66.55,66.63,69000.0,59.7164,59.86,59.7164,59.7882,69000.0
2012-08-14 14:30:00,66.63,66.67,66.49,66.55,50700.0,59.7882,59.8241,59.6626,59.7164,50700.0
2012-08-14 15:00:00,66.57,66.75,66.56,66.7,72500.0,59.7344,59.8959,59.7254,59.851,72500.0
2012-08-14 15:30:00,66.69,66.72,66.53,66.7,197100.0,59.842,59.869,59.6985,59.851,197100.0
2012-08-15 09:30:00,67.1,67.1,66.58,66.73,143200.0,60.2099,60.2099,59.7433,59.8779,143200.0
2012-08-15 10:00:00,66.74,66.99,66.73,66.79,94800.0,59.8869,60.1112,59.8779,59.9318,94800.0
2012-08-15 10:30:00,66.8,66.88,66.5,66.62,122900.0,59.9407,60.0125,59.6715,59.7792,122900.0
2012-08-15 11:00:00,66.59,66.72,66.45,66.62,98700.0,59.7523,59.869,59.6267,59.7792,98700.0
2012-08-15 11:30:00,66.62,66.93,66.62,66.92,70900.0,59.7792,60.0574,59.7792,60.0484,70900.0
2012-08-15 12:00:00,66.91,67.0,66.7,66.95,127000.0,60.0394,60.1202,59.851,60.0753,127000.0
2012-08-15 12:30:00,66.93,66.93,66.7,66.88,144100.0,60.0574,60.0574,59.851,60.0125,144100.0
2012-08-15 13:00:00,66.87,66.92,66.78,66.9,70100.0,60.0036,60.0484,59.9228,60.0305,70100.0
2012-08-15 13:30:00,66.91,67.13,66.91,67.03,72400.0,60.0394,60.2369,60.0394,60.1471,72400.0
2012-08-15 14:00:00,67.03,67.24,67.0,67.22,85900.0,60.1471,60.3356,60.1202,60.3176,85900.0
2012-08-15 14:30:00,67.22,67.36,67.18,67.27,57200.0,60.3176,60.4432,60.2817,60.3625,57200.0
2012-08-15 15:00:00,67.28,67.85,67.28,67.82,250700.0,60.3715,60.8829,60.3715,60.856,250700.0
2012-08-15 15:30:00,67.82,68.04,67.64,67.72,602400.0,60.856,61.0534,60.6945,60.7663,602400.0
2012-08-16 09:30:00,67.76,67.94,67.12,67.36,159800.0,60.8022,60.9637,60.2279,60.4432,159800.0
2012-08-16 10:00:00,67.36,67.58,67.23,67.43,186400.0,60.4432,60.6406,60.3266,60.506,186400.0
2012-08-16 10:30:00,67.44,67.65,67.38,67.58,114100.0,60.515,60.7035,60.4612,60.6406,114100.0
2012-08-16 11:00:00,67.57,67.75,67.56,67.68,96100.0,60.6317,60.7932,60.6227,60.7304,96100.0
2012-08-16 11:30:00,67.7,67.79,67.55,67.77,73400.0,60.7483,60.8291,60.6137,60.8111,73400.0
2012-08-16 12:00:00,67.78,67.99,67.75,67.9,51600.0,60.8201,61.0085,60.7932,60.9278,51600.0
2012-08-16 12:30:00,67.9,67.91,67.68,67.82,60900.0,60.9278,60.9368,60.7304,60.856,60900.0
2012-08-16 13:00:00,67.84,67.88,67.48,67.56,169800.0,60.8739,60.9098,60.5509,60.6227,169800.0
2012-08-16 13:30:00,67.57,67.69,67.5,67.61,73200.0,60.6317,60.7394,60.5689,60.6676,73200.0
2012-08-16 14:00:00,67.61,67.73,67.57,67.7,85400.0,60.6676,60.7752,60.6317,60.7483,85400.0
2012-08-16 14:30:00,67.71,67.85,67.71,67.74,134600.0,60.7573,60.8829,60.7573,60.7842,134600.0
2012-08-16 15:00:00,67.74,67.95,67.69,67.95,205600.0,60.7842,60.9727,60.7394,60.9727,205600.0
2012-08-16 15:30:00,67.95,67.99,67.86,67.93,419200.0,60.9727,61.0085,60.8919,60.9547,419200.0
2012-08-17 09:30:00,67.89,68.0,67.51,67.66,151400.0,60.9188,61.0175,60.5778,60.7124,151400.0
2012-08-17 10:00:00,67.66,67.83,67.53,67.56,97600.0,60.7124,60.865,60.5958,60.6227,97600.0
2012-08-17 10:30:00,67.56,67.78,67.55,67.67,76900.0,60.6227,60.8201,60.6137,60.7214,76900.0
2012-08-17 11:00:00,67.68,67.68,67.51,67.52,70200.0,60.7304,60.7304,60.5778,60.5868,70200.0
2012-08-17 11:30:00,67.52,67.63,67.42,67.6,53400.0,60.5868,60.6855,60.4971,60.6586,53400.0
2012-08-17 12:00:00,67.59,67.6,67.3,67.51,72500.0,60.6496,60.6586,60.3894,60.5778,72500.0
2012-08-17 12:30:00,67.51,67.67,67.5,67.6,40700.0,60.5778,60.7214,60.5689,60.6586,40700.0
2012-08-17 13:00:00,67.61,67.62,67.45,67.6,52900.0,60.6676,60.6765,60.524,60.6586,52900.0
2012-08-17 13:30:00,67.6,67.87,67.59,67.86,99700.0,60.6586,60.9009,60.6496,60.8919,99700.0
2012-08-17 14:00:00,67.86,67.86,67.67,67.76,65100.0,60.8919,60.8919,60.7214,60.8022,65100.0
2012-08-17 14:30:00,67.76,67.84,67.75,67.82,84000.0,60.8022,60.8739,60.7932,60.856,84000.0
2012-08-17 15:00:00,67.83,67.85,67.76,67.77,83200.0,60.865,60.8829,60.8022,60.8111,83200.0
2012-08-17 15:30:00,67.77,67.86,67.7,67.8,225000.0,60.8111,60.8919,60.7483,60.8381,225000.0
2012-08-20 09:30:00,68.13,69.39,67.92,68.06,394500.0,61.1342,62.2648,60.9457,61.0714,394500.0
2012-08-20 10:00:00,68.1,68.48,68.0,68.32,219400.0,61.1073,61.4482,61.0175,61.3047,219400.0
2012-08-20 10:30:00,68.31,68.43,68.05,68.31,128400.0,61.2957,61.4034,61.0624,61.2957,128400.0
2012-08-20 11:00:00,68.3,68.38,68.13,68.34,104600.0,61.2867,61.3585,61.1342,61.3226,104600.0
2012-08-20 11:30:00,68.33,68.49,68.27,68.31,137100.0,61.3136,61.4572,61.2598,61.2957,137100.0
2012-08-20 12:00:00,68.31,68.4,68.27,68.3,127600.0,61.2957,61.3764,61.2598,61.2867,127600.0
2012-08-20 12:30:00,68.3,68.42,68.11,68.12,212700.0,61.2867,61.3944,61.1162,61.1252,212700.0
2012-08-20 13:00:00,68.12,68.41,68.11,68.22,161600.0,61.1252,61.3854,61.1162,61.2149,161600.0
2012-08-20 13:30:00,68.23,68.26,68.03,68.08,182800.0,61.2239,61.2508,61.0444,61.0893,182800.0
2012-08-20 14:00:00,68.08,68.16,68.04,68.09,119200.0,61.0893,61.1611,61.0534,61.0983,119200.0
2012-08-20 14:30:00,68.1,68.13,67.94,68.07,154800.0,61.1073,61.1342,60.9637,61.0803,154800.0
2012-08-20 15:00:00,68.07,68.24,68.06,68.2,145800.0,61.0803,61.2329,61.0714,61.197,145800.0
2012-08-20 15:30:00,68.2,68.33,68.04,68.22,414700.0,61.197,61.3136,61.0534,61.2149,414700.0
2012-08-21 09:30:00,68.22,68.51,67.92,68.37,147600.0,61.2149,61.4752,60.9457,61.3495,147600.0
2012-08-21 10:00:00,68.43,68.46,68.01,68.28,154100.0,61.4034,61.4303,61.0265,61.2688,154100.0
2012-08-21 10:30:00,68.28,68.33,68.16,68.29,269100.0,61.2688,61.3136,61.1611,61.2777,269100.0
2012-08-21 11:00:00,68.3,68.3,68.08,68.11,93300.0,61.2867,61.2867,61.0893,61.1162,93300.0
2012-08-21 11:30:00,68.12,68.27,68.0,68.22,105400.0,61.1252,61.2598,61.0175,61.2149,105400.0
2012-08-21 12:00:00,68.22,68.54,68.2,68.5,157500.0,61.2149,61.5021,61.197,61.4662,157500.0
2012-08-21 12:30:00,68.51,68.54,68.48,68.54,60800.0,61.4752,61.5021,61.4482,61.5021,60800.0
2012-08-21 13:00:00,68.54,68.62,68.34,68.34,84400.0,61.5021,61.5739,61.3226,61.3226,84400.0
2012-08-21 13:30:00,68.34,68.36,68.22,68.31,109700.0,61.3226,61.3406,61.2149,61.2957,109700.0
2012-08-21 14:00:00,68.31,68.42,68.23,68.3,211400.0,61.2957,61.3944,61.2239,61.2867,211400.0
2012-08-21 14:30:00,68.3,68.38,68.25,68.31,120900.0,61.2867,61.3585,61.2418,61.2957,120900.0
2012-08-21 15:00:00,68.3,68.33,68.22,68.29,196600.0,61.2867,61.3136,61.2149,61.2777,196600.0
2012-08-21 15:30:00,68.29,68.34,68.17,68.26,276900.0,61.2777,61.3226,61.1701,61.2508,276900.0
2012-08-22 09:30:00,68.1,68.6,67.66,68.37,207300.0,61.1073,61.5559,60.7124,61.3495,207300.0
2012-08-22 10:00:00,68.37,68.58,68.28,68.54,139200.0,61.3495,61.538,61.2688,61.5021,139200.0
2012-08-22 10:30:00,68.56,68.66,68.49,68.54,149100.0,61.52,61.6097,61.4572,61.5021,149100.0
2012-08-22 11:00:00,68.55,68.75,68.53,68.54,58200.0,61.511,61.6905,61.4931,61.5021,58200.0
2012-08-22 11:30:00,68.54,68.75,68.5,68.75,56800.0,61.5021,61.6905,61.4662,61.6905,56800.0
2012-08-22 12:00:00,68.77,68.78,68.66,68.67,55100.0,61.7085,61.7174,61.6097,61.6187,55100.0
2012-08-22 12:30:00,68.67,68.68,68.55,68.58,42900.0,61.6187,61.6277,61.511,61.538,42900.0
2012-08-22 13:00:00,68.59,68.71,68.5,68.7,78100.0,61.5469,61.6546,61.4662,61.6456,78100.0
2012-08-22 13:30:00,68.68,68.76,68.65,68.73,56100.0,61.6277,61.6995,61.6008,61.6726,56100.0
2012-08-22 14:00:00,68.76,68.95,68.76,68.8,95600.0,61.6995,61.87,61.6995,61.7354,95600.0
2012-08-22 14:30:00,68.8,68.97,68.8,68.96,65000.0,61.7354,61.8879,61.7354,61.8789,65000.0
2012-08-22 15:00:00,68.95,68.99,68.84,68.98,127600.0,61.87,61.9059,61.7713,61.8969,127600.0
2012-08-22 15:30:00,68.96,69.0,68.79,68.9,308300.0,61.8789,61.9148,61.7264,61.8251,308300.0
2012-08-23 09:30:00,68.76,68.97,68.35,68.76,89100.0,61.6995,61.8879,61.3316,61.6995,89100.0
2012-08-23 10:00:00,68.82,69.09,68.75,69.08,116800.0,61.7533,61.9956,61.6905,61.9866,116800.0
2012-08-23 10:30:00,69.05,69.25,69.0,69.25,73700.0,61.9597,62.1392,61.9148,62.1392,73700.0
2012-08-23 11:00:00,69.23,69.38,69.15,69.34,101500.0,62.1212,62.2558,62.0494,62.2199,101500.0
2012-08-23 11:30:00,69.33,69.49,69.22,69.45,78200.0,62.211,62.3545,62.1122,62.3186,78200.0
2012-08-23 12:00:00,69.46,69.56,69.36,69.47,101800.0,62.3276,62.4173,62.2379,62.3366,101800.0
2012-08-23 12:30:00,69.45,69.52,69.36,69.41,57600.0,62.3186,62.3814,62.2379,62.2827,57600.0
2012-08-23 13:00:00,69.42,69.44,69.19,69.29,79900.0,62.2917,62.3097,62.0853,62.1751,79900.0
2012-08-23 13:30:00,69.29,69.35,69.25,69.33,58400.0,62.1751,62.2289,62.1392,62.211,58400.0
2012-08-23 14:00:00,69.33,69.38,69.17,69.2,65000.0,62.211,62.2558,62.0674,62.0943,65000.0
2012-08-23 14:30:00,69.19,69.38,69.13,69.22,73800.0,62.0853,62.2558,62.0315,62.1122,73800.0
2012-08-23 15:00:00,69.23,69.29,69.11,69.2,100300.0,62.1212,62.1751,62.0135,62.0943,100300.0
2012-08-23 15:30:00,69.19,69.26,69.1,69.24,185500.0,62.0853,62.1481,62.0046,62.1302,185500.0
2012-08-24 09:30:00,69.1,69.35,68.82,69.18,131500.0,62.0046,62.2289,61.7533,62.0764,131500.0
2012-08-24 10:00:00,69.19,69.43,69.09,69.41,155600.0,62.0853,62.3007,61.9956,62.2827,155600.0
2012-08-24 10:30:00,69.42,69.74,69.42,69.73,139600.0,62.2917,62.5789,62.2917,62.5699,139600.0
2012-08-24 11:00:00,69.7,70.06,69.69,69.99,166400.0,62.543,62.866,62.534,62.8032,166400.0
2012-08-24 11:30:00,69.95,70.04,69.81,69.85,108800.0,62.7673,62.848,62.6417,62.6776,108800.0
2012-08-24 12:00:00,69.85,69.92,69.68,69.9,128900.0,62.6776,62.7404,62.525,62.7224,128900.0
2012-08-24 12:30:00,69.88,69.91,69.75,69.8,62500.0,62.7045,62.7314,62.5878,62.6327,62500.0
2012-08-24 13:00:00,69.79,69.87,69.76,69.84,82700.0,62.6237,62.6955,62.5968,62.6686,82700.0
2012-08-24 13:30:00,69.84,70.01,69.82,69.96,132200.0,62.6686,62.8211,62.6506,62.7763,132200.0
2012-08-24 14:00:00,69.95,69.95,69.78,69.93,89800.0,62.7673,62.7673,62.6147,62.7493,89800.0
2012-08-24 14:30:00,69.93,70.0,69.88,69.98,168200.0,62.7493,62.8122,62.7045,62.7942,168200.0
2012-08-24 15:00:00,69.99,70.01,69.93,69.98,216300.0,62.8032,62.8211,62.7493,62.7942,216300.0
2012-08-24 15:30:00,69.99,70.06,69.85,69.94,463000.0,62.8032,62.866,62.6776,62.7583,463000.0
2012-08-27 09:30:00,69.89,69.89,69.28,69.46,135300.0,62.7134,62.7134,62.1661,62.3276,135300.0
2012-08-27 10:00:00,69.49,69.6,69.3,69.41,90000.0,62.3545,62.4532,62.184,62.2827,90000.0
2012-08-27 10:30:00,69.42,69.47,68.84,69.02,133400.0,62.2917,62.3366,61.7713,61.9328,133400.0
2012-08-27 11:00:00,69.01,69.85,68.98,69.82,107100.0,61.9238,62.6776,61.8969,62.6506,107100.0
2012-08-27 11:30:00,69.82,69.92,69.78,69.89,139700.0,62.6506,62.7404,62.6147,62.7134,139700.0
2012-08-27 12:00:00,69.88,70.0,69.86,69.92,66400.0,62.7045,62.8122,62.6865,62.7404,66400.0
2012-08-27 12:30:00,69.92,70.0,69.91,69.95,61900.0,62.7404,62.8122,62.7314,62.7673,61900.0
2012-08-27 13:00:00,69.95,70.07,69.93,70.03,116500.0,62.7673,62.875,62.7493,62.8391,116500.0
2012-08-27 13:30:00,70.02,70.05,69.95,70.0,117600.0,62.8301,62.857,62.7673,62.8122,117600.0
2012-08-27 14:00:00,70.0,70.02,69.95,70.0,103800.0,62.8122,62.8301,62.7673,62.8122,103800.0
2012-08-27 14:30:00,70.0,70.03,69.75,69.82,262100.0,62.8122,62.8391,62.5878,62.6506,262100.0
2012-08-27 15:00:00,69.8,69.9,69.75,69.87,129500.0,62.6327,62.7224,62.5878,62.6955,129500.0
2012-08-27 15:30:00,69.86,70.05,69.84,70.02,444500.0,62.6865,62.857,62.6686,62.8301,444500.0
2012-08-28 09:30:00,69.81,70.1,69.52,70.0,127100.0,62.6417,62.9019,62.3814,62.8122,127100.0
2012-08-28 10:00:00,70.01,70.17,69.87,70.12,221600.0,62.8211,62.9647,62.6955,62.9198,221600.0
2012-08-28 10:30:00,70.12,70.23,69.89,69.96,99500.0,62.9198,63.0185,62.7134,62.7763,99500.0
2012-08-28 11:00:00,69.98,70.1,69.88,70.09,101600.0,62.7942,62.9019,62.7045,62.8929,101600.0
2012-08-28 11:30:00,70.09,70.22,69.99,70.1,184100.0,62.8929,63.0096,62.8032,62.9019,184100.0
2012-08-28 12:00:00,70.1,70.23,69.97,70.06,90600.0,62.9019,63.0185,62.7852,62.866,90600.0
2012-08-28 12:30:00,70.07,70.14,70.0,70.05,44600.0,62.875,62.9378,62.8122,62.857,44600.0
2012-08-28 13:00:00,70.05,70.07,69.9,69.95,168700.0,62.857,62.875,62.7224,62.7673,168700.0
2012-08-28 13:30:00,69.96,69.97,69.8,69.85,48300.0,62.7763,62.7852,62.6327,62.6776,48300.0
2012-08-28 14:00:00,69.84,69.98,69.81,69.95,127200.0,62.6686,62.7942,62.6417,62.7673,127200.0
2012-08-28 14:30:00,69.96,69.97,69.88,69.92,114300.0,62.7763,62.7852,62.7045,62.7404,114300.0
2012-08-28 15:00:00,69.92,70.06,69.92,70.0,148000.0,62.7404,62.866,62.7404,62.8122,148000.0
2012-08-28 15:30:00,70.0,70.04,69.86,69.91,257900.0,62.8122,62.848,62.6865,62.7314,257900.0
2012-08-29 09:30:00,69.78,70.92,69.6,70.8,659400.0,62.6147,63.6377,62.4532,63.53,659400.0
2012-08-29 10:00:00,70.8,70.95,70.51,70.75,252400.0,63.53,63.6646,63.2698,63.4851,252400.0
2012-08-29 10:30:00,70.77,70.77,70.51,70.54,180300.0,63.5031,63.5031,63.2698,63.2967,180300.0
2012-08-29 11:00:00,70.56,70.75,70.46,70.71,96000.0,63.3146,63.4851,63.2249,63.4492,96000.0
2012-08-29 11:30:00,70.7,70.76,70.64,70.67,65900.0,63.4403,63.4941,63.3864,63.4134,65900.0
2012-08-29 12:00:00,70.67,70.83,70.58,70.75,84400.0,63.4134,63.5569,63.3326,63.4851,84400.0
2012-08-29 12:30:00,70.76,70.76,70.58,70.65,75100.0,63.4941,63.4941,63.3326,63.3954,75100.0
2012-08-29 13:00:00,70.65,70.7,70.58,70.62,85100.0,63.3954,63.4403,63.3326,63.3685,85100.0
2012-08-29 13:30:00,70.61,70.74,70.61,70.72,164500.0,63.3595,63.4762,63.3595,63.4582,164500.0
2012-08-29 14:00:00,70.73,70.81,70.69,70.78,102900.0,63.4672,63.539,63.4313,63.5121,102900.0
2012-08-29 14:30:00,70.78,70.78,70.58,70.66,126000.0,63.5121,63.5121,63.3326,63.4044,126000.0
2012-08-29 15:00:00,70.67,70.67,70.52,70.56,181000.0,63.4134,63.4134,63.2788,63.3146,181000.0
2012-08-29 15:30:00,70.55,70.88,70.51,70.72,451700.0,63.3057,63.6018,63.2698,63.4582,451700.0
2012-08-30 09:30:00,70.19,70.19,69.14,69.72,249100.0,62.9826,62.9826,62.0405,62.5609,249100.0
2012-08-30 10:00:00,69.73,69.73,69.2,69.24,153200.0,62.5699,62.5699,62.0943,62.1302,153200.0
2012-08-30 10:30:00,69.24,69.28,68.87,68.99,171900.0,62.1302,62.1661,61.7982,61.9059,171900.0
2012-08-30 11:00:00,69.0,69.21,68.84,69.19,101400.0,61.9148,62.1033,61.7713,62.0853,101400.0
2012-08-30 11:30:00,69.19,69.22,69.09,69.13,144500.0,62.0853,62.1122,61.9956,62.0315,144500.0
2012-08-30 12:00:00,69.14,69.22,69.09,69.18,64600.0,62.0405,62.1122,61.9956,62.0764,64600.0
2012-08-30 12:30:00,69.19,69.4,69.18,69.36,66100.0,62.0853,62.2738,62.0764,62.2379,66100.0
2012-08-30 13:00:00,69.37,69.43,69.18,69.23,87800.0,62.2468,62.3007,62.0764,62.1212,87800.0
2012-08-30 13:30:00,69.23,69.28,69.12,69.21,67600.0,62.1212,62.1661,62.0225,62.1033,67600.0
2012-08-30 14:00:00,69.22,69.37,69.07,69.08,72400.0,62.1122,62.2468,61.9776,61.9866,72400.0
2012-08-30 14:30:00,69.09,69.12,69.02,69.1,93500.0,61.9956,62.0225,61.9328,62.0046,93500.0
2012-08-30 15:00:00,69.11,69.11,68.98,68.99,132500.0,62.0135,62.0135,61.8969,61.9059,132500.0
2012-08-30 15:30:00,69.0,69.03,68.83,68.97,311800.0,61.9148,61.9418,61.7623,61.8879,311800.0
2012-08-31 09:30:00,69.26,69.9,69.26,69.85,151200.0,62.1481,62.7224,62.1481,62.6776,151200.0
2012-08-31 10:00:00,69.84,70.18,69.28,70.11,97000.0,62.6686,62.9737,62.1661,62.9109,97000.0
2012-08-31 10:30:00,70.12,70.24,69.97,70.08,126300.0,62.9198,63.0275,62.7852,62.8839,126300.0
2012-08-31 11:00:00,70.07,70.22,70.04,70.04,87900.0,62.875,63.0096,62.848,62.848,87900.0
2012-08-31 11:30:00,70.03,70.18,69.92,70.04,94000.0,62.8391,62.9737,62.7404,62.848,94000.0
2012-08-31 12:00:00,70.07,70.08,69.55,69.56,48700.0,62.875,62.8839,62.4084,62.4173,48700.0
2012-08-31 12:30:00,69.55,69.95,69.49,69.93,93400.0,62.4084,62.7673,62.3545,62.7493,93400.0
2012-08-31 13:00:00,69.92,69.98,69.72,69.89,61200.0,62.7404,62.7942,62.5609,62.7134,61200.0
2012-08-31 13:30:00,69.89,70.19,69.88,70.14,77800.0,62.7134,62.9826,62.7045,62.9378,77800.0
2012-08-31 14:00:00,70.14,70.23,70.05,70.14,57900.0,62.9378,63.0185,62.857,62.9378,57900.0
2012-08-31 14:30:00,70.14,70.26,70.11,70.23,89500.0,62.9378,63.0455,62.9109,63.0185,89500.0
2012-08-31 15:00:00,70.23,70.24,69.9,70.06,134800.0,63.0185,63.0275,62.7224,62.866,134800.0
2012-08-31 15:30:00,70.05,70.19,69.98,70.09,227000.0,62.857,62.9826,62.7942,62.8929,227000.0
2012-09-04 09:30:00,70.92,71.3,69.64,69.8,166900.0,63.6377,63.9787,62.4891,62.6327,166900.0
2012-09-04 10:00:00,69.79,69.96,69.57,69.66,140500.0,62.6237,62.7763,62.4263,62.5071,140500.0
2012-09-04 10:30:00,69.68,70.07,69.6,69.95,107100.0,62.525,62.875,62.4532,62.7673,107100.0
2012-09-04 11:00:00,69.95,70.05,69.86,69.94,82200.0,62.7673,62.857,62.6865,62.7583,82200.0
2012-09-04 11:30:00,69.93,69.96,69.54,69.56,62400.0,62.7493,62.7763,62.3994,62.4173,62400.0
2012-09-04 12:00:00,69.56,69.57,69.35,69.4,68000.0,62.4173,62.4263,62.2289,62.2738,68000.0
2012-09-04 12:30:00,69.39,69.68,69.35,69.64,98800.0,62.2648,62.525,62.2289,62.4891,98800.0
2012-09-04 13:00:00,69.63,69.77,69.58,69.7,56200.0,62.4801,62.6058,62.4353,62.543,56200.0
2012-09-04 13:30:00,69.7,69.71,69.42,69.47,80900.0,62.543,62.5519,62.2917,62.3366,80900.0
2012-09-04 14:00:00,69.47,69.72,69.39,69.69,70500.0,62.3366,62.5609,62.2648,62.534,70500.0
2012-09-04 14:30:00,69.7,69.89,69.7,69.78,82000.0,62.543,62.7134,62.543,62.6147,82000.0
2012-09-04 15:00:00,69.78,69.82,69.69,69.78,108800.0,62.6147,62.6506,62.534,62.6147,108800.0
2012-09-04 15:30:00,69.79,69.8,69.67,69.71,196300.0,62.6237,62.6327,62.516,62.5519,196300.0
2012-09-05 09:30:00,70.37,70.77,69.94,70.59,152600.0,63.1442,63.5031,62.7583,63.3416,152600.0
2012-09-05 10:00:00,70.58,71.17,70.53,71.09,213000.0,63.3326,63.862,63.2877,63.7902,213000.0
2012-09-05 10:30:00,71.11,71.17,70.94,70.98,74900.0,63.8082,63.862,63.6556,63.6915,74900.0
2012-09-05 11:00:00,70.98,70.99,70.82,70.97,71200.0,63.6915,63.7005,63.548,63.6825,71200.0
2012-09-05 11:30:00,70.96,71.18,70.96,70.98,68600.0,63.6736,63.871,63.6736,63.6915,68600.0
2012-09-05 12:00:00,70.98,70.98,70.72,70.76,54000.0,63.6915,63.6915,63.4582,63.4941,54000.0
2012-09-05 12:30:00,70.75,70.87,70.75,70.83,90200.0,63.4851,63.5928,63.4851,63.5569,90200.0
2012-09-05 13:00:00,70.83,70.83,70.66,70.71,64300.0,63.5569,63.5569,63.4044,63.4492,64300.0
2012-09-05 13:30:00,70.71,70.72,70.43,70.55,47800.0,63.4492,63.4582,63.198,63.3057,47800.0
2012-09-05 14:00:00,70.56,70.64,70.52,70.63,61700.0,63.3146,63.3864,63.2788,63.3775,61700.0
2012-09-05 14:30:00,70.62,70.72,70.61,70.64,87600.0,63.3685,63.4582,63.3595,63.3864,87600.0
2012-09-05 15:00:00,70.63,70.76,70.53,70.6,181100.0,63.3775,63.4941,63.2877,63.3505,181100.0
2012-09-05 15:30:00,70.6,70.67,70.42,70.42,274600.0,63.3505,63.4134,63.189,63.189,274600.0
2012-09-06 09:30:00,70.83,71.58,70.71,70.93,191300.0,63.5569,64.2299,63.4492,63.6467,191300.0
2012-09-06 10:00:00,70.97,71.35,70.95,71.28,140000.0,63.6825,64.0235,63.6646,63.9607,140000.0
2012-09-06 10:30:00,71.27,71.57,71.24,71.29,123700.0,63.9517,64.2209,63.9248,63.9697,123700.0
2012-09-06 11:00:00,71.3,71.48,71.22,71.47,97900.0,63.9787,64.1402,63.9069,64.1312,97900.0
2012-09-06 11:30:00,71.47,71.57,71.32,71.35,105300.0,64.1312,64.2209,63.9966,64.0235,105300.0
2012-09-06 12:00:00,71.36,71.37,71.25,71.3,40800.0,64.0325,64.0415,63.9338,63.9787,40800.0
2012-09-06 12:30:00,71.29,71.37,71.29,71.32,28700.0,63.9697,64.0415,63.9697,63.9966,28700.0
2012-09-06 13:00:00,71.3,71.36,71.26,71.28,38400.0,63.9787,64.0325,63.9428,63.9607,38400.0
2012-09-06 13:30:00,71.3,71.45,71.26,71.42,35600.0,63.9787,64.1133,63.9428,64.0863,35600.0
2012-09-06 14:00:00,71.41,71.55,71.38,71.55,46500.0,64.0774,64.203,64.0504,64.203,46500.0
2012-09-06 14:30:00,71.55,71.74,71.52,71.72,66300.0,64.203,64.3735,64.1761,64.3555,66300.0
2012-09-06 15:00:00,71.7,71.75,71.54,71.6,112900.0,64.3376,64.3825,64.194,64.2479,112900.0
2012-09-06 15:30:00,71.59,71.67,71.58,71.66,187600.0,64.2389,64.3107,64.2299,64.3017,187600.0
2012-09-07 09:30:00,71.69,71.97,71.45,71.84,78200.0,64.3286,64.5799,64.1133,64.4632,78200.0
2012-09-07 10:00:00,71.81,71.82,71.4,71.52,78500.0,64.4363,64.4453,64.0684,64.1761,78500.0
2012-09-07 10:30:00,71.54,71.66,71.4,71.45,76200.0,64.194,64.3017,64.0684,64.1133,76200.0
2012-09-07 11:00:00,71.47,71.8,71.42,71.77,77900.0,64.1312,64.4273,64.0863,64.4004,77900.0
2012-09-07 11:30:00,71.78,71.82,71.56,71.56,46500.0,64.4094,64.4453,64.212,64.212,46500.0
2012-09-07 12:00:00,71.56,71.67,71.48,71.48,37200.0,64.212,64.3107,64.1402,64.1402,37200.0
2012-09-07 12:30:00,71.5,71.57,71.45,71.47,54700.0,64.1581,64.2209,64.1133,64.1312,54700.0
2012-09-07 13:00:00,71.48,71.73,71.48,71.69,46800.0,64.1402,64.3645,64.1402,64.3286,46800.0
2012-09-07 13:30:00,71.68,71.84,71.52,71.8,95300.0,64.3196,64.4632,64.1761,64.4273,95300.0
2012-09-07 14:00:00,71.79,71.83,71.71,71.8,74400.0,64.4183,64.4542,64.3466,64.4273,74400.0
2012-09-07 14:30:00,71.79,71.85,71.78,71.82,91500.0,64.4183,64.4722,64.4094,64.4453,91500.0
2012-09-07 15:00:00,71.83,71.99,71.82,71.99,174900.0,64.4542,64.5978,64.4453,64.5978,174900.0
2012-09-07 15:30:00,71.99,72.24,71.98,72.23,263700.0,64.5978,64.8221,64.5888,64.8132,263700.0
2012-09-10 09:30:00,72.26,72.44,71.65,71.91,108000.0,64.8401,65.0016,64.2927,64.526,108000.0
2012-09-10 10:00:00,71.91,71.94,71.51,71.56,96700.0,64.526,64.5529,64.1671,64.212,96700.0
2012-09-10 10:30:00,71.59,71.79,71.56,71.7,52600.0,64.2389,64.4183,64.212,64.3376,52600.0
2012-09-10 11:00:00,71.7,71.87,71.39,71.39,83500.0,64.3376,64.4901,64.0594,64.0594,83500.0
2012-09-10 11:30:00,71.38,71.44,70.99,70.99,150800.0,64.0504,64.1043,63.7005,63.7005,150800.0
2012-09-10 12:00:00,71.0,71.0,70.38,70.42,137300.0,63.7095,63.7095,63.1531,63.189,137300.0
2012-09-10 12:30:00,70.42,70.67,70.37,70.47,163300.0,63.189,63.4134,63.1442,63.2339,163300.0
2012-09-10 13:00:00,70.48,70.78,70.44,70.72,44600.0,63.2429,63.5121,63.207,63.4582,44600.0
2012-09-10 13:30:00,70.74,70.8,70.59,70.62,71600.0,63.4762,63.53,63.3416,63.3685,71600.0
2012-09-10 14:00:00,70.63,70.9,70.63,70.89,56000.0,63.3775,63.6197,63.3775,63.6108,56000.0
2012-09-10 14:30:00,70.88,70.92,70.5,70.5,132600.0,63.6018,63.6377,63.2608,63.2608,132600.0
2012-09-10 15:00:00,70.5,70.53,70.17,70.48,289200.0,63.2608,63.2877,62.9647,63.2429,289200.0
2012-09-10 15:30:00,70.48,70.52,70.06,70.08,441700.0,63.2429,63.2788,62.866,62.8839,441700.0
2012-09-11 09:30:00,70.26,70.86,70.04,70.67,137000.0,63.0455,63.5838,62.848,63.4134,137000.0
2012-09-11 10:00:00,70.67,70.84,70.54,70.57,93400.0,63.4134,63.5659,63.2967,63.3236,93400.0
2012-09-11 10:30:00,70.57,71.0,70.52,70.8,144200.0,63.3236,63.7095,63.2788,63.53,144200.0
2012-09-11 11:00:00,70.8,70.82,70.65,70.72,86800.0,63.53,63.548,63.3954,63.4582,86800.0
2012-09-11 11:30:00,70.71,70.72,70.44,70.46,106200.0,63.4492,63.4582,63.207,63.2249,106200.0
2012-09-11 12:00:00,70.49,70.62,70.43,70.55,65900.0,63.2518,63.3685,63.198,63.3057,65900.0
2012-09-11 12:30:00,70.56,70.59,70.22,70.37,65000.0,63.3146,63.3416,63.0096,63.1442,65000.0
2012-09-11 13:00:00,70.36,70.42,70.29,70.32,51800.0,63.1352,63.189,63.0724,63.0993,51800.0
2012-09-11 13:30:00,70.33,70.41,70.28,70.28,37100.0,63.1083,63.1801,63.0634,63.0634,37100.0
2012-09-11 14:00:00,70.27,70.43,70.25,70.35,61400.0,63.0544,63.198,63.0365,63.1262,61400.0
2012-09-11 14:30:00,70.34,70.38,70.24,70.25,59800.0,63.1172,63.1531,63.0275,63.0365,59800.0
2012-09-11 15:00:00,70.24,70.27,70.07,70.14,119200.0,63.0275,63.0544,62.875,62.9378,119200.0
2012-09-11 15:30:00,70.14,70.25,70.07,70.11,286200.0,62.9378,63.0365,62.875,62.9109,286200.0
2012-09-12 09:30:00,70.36,70.51,69.87,69.9,111900.0,63.1352,63.2698,62.6955,62.7224,111900.0
2012-09-12 10:00:00,69.94,70.05,69.65,69.65,146100.0,62.7583,62.857,62.4981,62.4981,146100.0
2012-09-12 10:30:00,69.65,69.83,69.55,69.77,94500.0,62.4981,62.6596,62.4084,62.6058,94500.0
2012-09-12 11:00:00,69.78,69.91,69.69,69.79,109800.0,62.6147,62.7314,62.534,62.6237,109800.0
2012-09-12 11:30:00,69.79,69.83,69.56,69.56,146700.0,62.6237,62.6596,62.4173,62.4173,146700.0
2012-09-12 12:00:00,69.56,69.56,69.39,69.49,94200.0,62.4173,62.4173,62.2648,62.3545,94200.0
2012-09-12 12:30:00,69.5,69.5,69.32,69.33,65200.0,62.3635,62.3635,62.202,62.211,65200.0
2012-09-12 13:00:00,69.33,69.5,69.31,69.39,111200.0,62.211,62.3635,62.193,62.2648,111200.0
2012-09-12 13:30:00,69.39,69.53,69.35,69.46,111200.0,62.2648,62.3904,62.2289,62.3276,111200.0
2012-09-12 14:00:00,69.47,69.51,69.37,69.48,110900.0,62.3366,62.3725,62.2468,62.3455,110900.0
2012-09-12 14:30:00,69.49,69.5,69.32,69.32,87800.0,62.3545,62.3635,62.202,62.202,87800.0
2012-09-12 15:00:00,69.34,69.35,68.94,68.94,231700.0,62.2199,62.2289,61.861,61.861,231700.0
2012-09-12 15:30:00,68.95,69.01,68.81,68.84,409600.0,61.87,61.9238,61.7443,61.7713,409600.0
2012-09-13 09:30:00,68.85,68.98,68.06,68.09,232300.0,61.7802,61.8969,61.0714,61.0983,232300.0
2012-09-13 10:00:00,68.09,68.36,67.97,68.29,183900.0,61.0983,61.3406,60.9906,61.2777,183900.0
2012-09-13 10:30:00,68.29,68.31,68.13,68.28,98700.0,61.2777,61.2957,61.1342,61.2688,98700.0
2012-09-13 11:00:00,68.28,68.35,68.23,68.34,133700.0,61.2688,61.3316,61.2239,61.3226,133700.0
2012-09-13 11:30:00,68.33,68.39,68.3,68.36,102900.0,61.3136,61.3675,61.2867,61.3406,102900.0
2012-09-13 12:00:00,68.36,68.38,68.27,68.34,113600.0,61.3406,61.3585,61.2598,61.3226,113600.0
2012-09-13 12:30:00,68.34,68.74,68.27,68.64,200400.0,61.3226,61.6815,61.2598,61.5918,200400.0
2012-09-13 13:00:00,68.64,68.83,68.55,68.8,129900.0,61.5918,61.7623,61.511,61.7354,129900.0
2012-09-13 13:30:00,68.8,69.03,68.8,69.01,126100.0,61.7354,61.9418,61.7354,61.9238,126100.0
2012-09-13 14:00:00,69.01,69.3,69.0,69.3,140400.0,61.9238,62.184,61.9148,62.184,140400.0
2012-09-13 14:30:00,69.29,69.33,69.14,69.19,117200.0,62.1751,62.211,62.0405,62.0853,117200.0
2012-09-13 15:00:00,69.17,69.33,69.08,69.18,138700.0,62.0674,62.211,61.9866,62.0764,138700.0
2012-09-13 15:30:00,69.18,69.52,69.17,69.38,316800.0,62.0764,62.3814,62.0674,62.2558,316800.0
2012-09-14 09:30:00,69.76,71.28,69.75,71.28,209000.0,62.5968,63.9607,62.5878,63.9607,209000.0
2012-09-14 10:00:00,71.25,71.44,71.05,71.31,224200.0,63.9338,64.1043,63.7543,63.9876,224200.0
2012-09-14 10:30:00,71.31,71.33,71.15,71.17,217900.0,63.9876,64.0056,63.8441,63.862,217900.0
2012-09-14 11:00:00,71.16,71.18,70.85,70.98,220100.0,63.853,63.871,63.5749,63.6915,220100.0
2012-09-14 11:30:00,70.98,71.0,70.79,70.8,113000.0,63.6915,63.7095,63.521,63.53,113000.0
2012-09-14 12:00:00,70.79,70.97,70.77,70.94,116100.0,63.521,63.6825,63.5031,63.6556,116100.0
2012-09-14 12:30:00,70.94,71.26,70.92,71.16,148900.0,63.6556,63.9428,63.6377,63.853,148900.0
2012-09-14 13:00:00,71.17,71.2,71.0,71.08,154500.0,63.862,63.8889,63.7095,63.7813,154500.0
2012-09-14 13:30:00,71.07,71.17,71.01,71.17,82100.0,63.7723,63.862,63.7184,63.862,82100.0
2012-09-14 14:00:00,71.17,71.17,70.88,70.88,102700.0,63.862,63.862,63.6018,63.6018,102700.0
2012-09-14 14:30:00,70.89,71.12,70.72,71.1,125200.0,63.6108,63.8171,63.4582,63.7992,125200.0
2012-09-14 15:00:00,71.09,71.2,71.09,71.11,188400.0,63.7902,63.8889,63.7902,63.8082,188400.0
2012-09-14 15:30:00,71.12,71.23,70.9,71.09,530900.0,63.8171,63.9159,63.6197,63.7902,530900.0
2012-09-17 09:30:00,70.95,71.25,70.36,70.43,53800.0,63.6646,63.9338,63.1352,63.198,53800.0
2012-09-17 10:00:00,70.4,70.58,70.34,70.47,48000.0,63.1711,63.3326,63.1172,63.2339,48000.0
2012-09-17 10:30:00,70.46,70.57,70.39,70.43,64600.0,63.2249,63.3236,63.1621,63.198,64600.0
2012-09-17 11:00:00,70.43,70.52,70.25,70.25,68000.0,63.198,63.2788,63.0365,63.0365,68000.0
2012-09-17 11:30:00,70.27,70.28,70.16,70.22,75600.0,63.0544,63.0634,62.9557,63.0096,75600.0
2012-09-17 12:00:00,70.22,70.39,70.19,70.38,62700.0,63.0096,63.1621,62.9826,63.1531,62700.0
2012-09-17 12:30:00,70.36,70.51,70.36,70.43,25000.0,63.1352,63.2698,63.1352,63.198,25000.0
2012-09-17 13:00:00,70.44,70.53,70.37,70.44,39600.0,63.207,63.2877,63.1442,63.207,39600.0
2012-09-17 13:30:00,70.46,70.48,70.35,70.37,55100.0,63.2249,63.2429,63.1262,63.1442,55100.0
2012-09-17 14:00:00,70.38,70.45,70.21,70.41,55700.0,63.1531,63.2159,63.0006,63.1801,55700.0
2012-09-17 14:30:00,70.41,70.53,70.39,70.46,115000.0,63.1801,63.2877,63.1621,63.2249,115000.0
2012-09-17 15:00:00,70.46,70.58,70.43,70.46,68600.0,63.2249,63.3326,63.198,63.2249,68600.0
2012-09-17 15:30:00,70.47,70.66,70.44,70.62,175400.0,63.2339,63.4044,63.207,63.3685,175400.0
2012-09-18 09:30:00,70.71,71.27,70.36,70.96,125700.0,63.4492,63.9517,63.1352,63.6736,125700.0
2012-09-18 10:00:00,70.98,71.0,70.42,70.46,86900.0,63.6915,63.7095,63.189,63.2249,86900.0
2012-09-18 10:30:00,70.43,70.48,70.31,70.36,65000.0,63.198,63.2429,63.0903,63.1352,65000.0
2012-09-18 11:00:00,70.36,70.49,70.32,70.4,75400.0,63.1352,63.2518,63.0993,63.1711,75400.0
2012-09-18 11:30:00,70.4,70.43,70.22,70.24,72500.0,63.1711,63.198,63.0096,63.0275,72500.0
2012-09-18 12:00:00,70.24,70.27,69.98,69.99,51200.0,63.0275,63.0544,62.7942,62.8032,51200.0
2012-09-18 12:30:00,69.97,70.14,69.96,70.04,45800.0,62.7852,62.9378,62.7763,62.848,45800.0
2012-09-18 13:00:00,70.02,70.12,69.94,70.06,62600.0,62.8301,62.9198,62.7583,62.866,62600.0
2012-09-18 13:30:00,70.05,70.07,69.93,70.03,61300.0,62.857,62.875,62.7493,62.8391,61300.0
2012-09-18 14:00:00,70.03,70.04,69.91,69.94,60600.0,62.8391,62.848,62.7314,62.7583,60600.0
2012-09-18 14:30:00,69.94,69.98,69.84,69.92,75800.0,62.7583,62.7942,62.6686,62.7404,75800.0
2012-09-18 15:00:00,69.92,69.92,69.8,69.83,95700.0,62.7404,62.7404,62.6327,62.6596,95700.0
2012-09-18 15:30:00,69.83,69.91,69.76,69.84,255400.0,62.6596,62.7314,62.5968,62.6686,255400.0
2012-09-19 09:30:00,69.94,70.19,69.78,70.18,57700.0,62.7583,62.9826,62.6147,62.9737,57700.0
2012-09-19 10:00:00,70.19,70.41,69.94,70.0,112600.0,62.9826,63.1801,62.7583,62.8122,112600.0
2012-09-19 10:30:00,70.0,70.04,69.77,69.89,55800.0,62.8122,62.848,62.6058,62.7134,55800.0
2012-09-19 11:00:00,69.9,70.04,69.87,70.01,97400.0,62.7224,62.848,62.6955,62.8211,97400.0
2012-09-19 11:30:00,70.0,70.06,69.94,69.99,40000.0,62.8122,62.866,62.7583,62.8032,40000.0
2012-09-19 12:00:00,69.99,70.13,69.92,70.06,66300.0,62.8032,62.9288,62.7404,62.866,66300.0
2012-09-19 12:30:00,70.06,70.07,69.9,69.95,43100.0,62.866,62.875,62.7224,62.7673,43100.0
2012-09-19 13:00:00,69.95,70.01,69.9,69.96,25400.0,62.7673,62.8211,62.7224,62.7763,25400.0
2012-09-19 13:30:00,69.96,70.02,69.92,70.01,72400.0,62.7763,62.8301,62.7404,62.8211,72400.0
2012-09-19 14:00:00,70.0,70.01,69.89,69.96,38600.0,62.8122,62.8211,62.7134,62.7763,38600.0
2012-09-19 14:30:00,69.97,70.01,69.94,69.99,75300.0,62.7852,62.8211,62.7583,62.8032,75300.0
2012-09-19 15:00:00,70.0,70.01,69.9,69.95,108800.0,62.8122,62.8211,62.7224,62.7673,108800.0
2012-09-19 15:30:00,69.94,70.01,69.8,69.81,229400.0,62.7583,62.8211,62.6327,62.6417,229400.0
2012-09-20 09:30:00,69.4,69.63,69.12,69.26,89900.0,62.2738,62.4801,62.0225,62.1481,89900.0
2012-09-20 10:00:00,69.28,69.31,69.0,69.19,174500.0,62.1661,62.193,61.9148,62.0853,174500.0
2012-09-20 10:30:00,69.19,70.02,69.19,69.93,98300.0,62.0853,62.8301,62.0853,62.7493,98300.0
2012-09-20 11:00:00,69.92,69.97,69.5,69.62,66200.0,62.7404,62.7852,62.3635,62.4712,66200.0
2012-09-20 11:30:00,69.62,69.76,69.6,69.67,92700.0,62.4712,62.5968,62.4532,62.516,92700.0
2012-09-20 12:00:00,69.68,69.72,69.6,69.6,35200.0,62.525,62.5609,62.4532,62.4532,35200.0
2012-09-20 12:30:00,69.62,69.79,69.6,69.77,50100.0,62.4712,62.6237,62.4532,62.6058,50100.0
2012-09-20 13:00:00,69.78,69.78,69.69,69.75,38200.0,62.6147,62.6147,62.534,62.5878,38200.0
2012-09-20 13:30:00,69.74,69.83,69.74,69.82,34200.0,62.5789,62.6596,62.5789,62.6506,34200.0
2012-09-20 14:00:00,69.81,69.87,69.75,69.86,53800.0,62.6417,62.6955,62.5878,62.6865,53800.0
2012-09-20 14:30:00,69.84,69.88,69.79,69.82,41400.0,62.6686,62.7045,62.6237,62.6506,41400.0
2012-09-20 15:00:00,69.83,69.99,69.8,69.89,82400.0,62.6596,62.8032,62.6327,62.7134,82400.0
2012-09-20 15:30:00,69.9,69.95,69.79,69.94,114000.0,62.7224,62.7673,62.6237,62.7583,114000.0
2012-09-21 09:30:00,70.12,70.19,69.62,69.65,239600.0,62.9198,62.9826,62.4712,62.4981,239600.0
2012-09-21 10:00:00,69.65,69.83,69.61,69.77,98900.0,62.4981,62.6596,62.4622,62.6058,98900.0
2012-09-21 10:30:00,69.78,69.78,69.48,69.56,97300.0,62.6147,62.6147,62.3455,62.4173,97300.0
2012-09-21 11:00:00,69.55,69.78,69.52,69.7,73500.0,62.4084,62.6147,62.3814,62.543,73500.0
2012-09-21 11:30:00,69.71,69.94,69.71,69.94,98000.0,62.5519,62.7583,62.5519,62.7583,98000.0
2012-09-21 12:00:00,69.95,69.97,69.84,69.93,63000.0,62.7673,62.7852,62.6686,62.7493,63000.0
2012-09-21 12:30:00,69.94,70.06,69.94,69.98,47900.0,62.7583,62.866,62.7583,62.7942,47900.0
2012-09-21 13:00:00,69.98,70.04,69.97,70.01,34300.0,62.7942,62.848,62.7852,62.8211,34300.0
2012-09-21 13:30:00,70.03,70.12,70.03,70.1,33900.0,62.8391,62.9198,62.8391,62.9019,33900.0
2012-09-21 14:00:00,70.09,70.12,69.99,70.04,38200.0,62.8929,62.9198,62.8032,62.848,38200.0
2012-09-21 14:30:00,70.04,70.25,70.02,70.15,61900.0,62.848,63.0365,62.8301,62.9467,61900.0
2012-09-21 15:00:00,70.14,70.24,70.08,70.24,93500.0,62.9378,63.0275,62.8839,63.0275,93500.0
2012-09-21 15:30:00,70.24,70.3,70.17,70.28,163000.0,63.0275,63.0813,62.9647,63.0634,163000.0
2012-09-24 09:30:00,70.03,70.37,69.88,70.19,80500.0,62.8391,63.1442,62.7045,62.9826,80500.0
2012-09-24 10:00:00,70.2,70.33,70.12,70.22,76400.0,62.9916,63.1083,62.9198,63.0096,76400.0
2012-09-24 10:30:00,70.28,70.41,70.18,70.28,52300.0,63.0634,63.1801,62.9737,63.0634,52300.0
2012-09-24 11:00:00,70.29,70.33,70.1,70.26,78900.0,63.0724,63.1083,62.9019,63.0455,78900.0
2012-09-24 11:30:00,70.26,70.3,70.01,70.03,72700.0,63.0455,63.0813,62.8211,62.8391,72700.0
2012-09-24 12:00:00,70.02,70.02,69.91,69.94,21000.0,62.8301,62.8301,62.7314,62.7583,21000.0
2012-09-24 12:30:00,69.93,69.93,69.66,69.88,63200.0,62.7493,62.7493,62.5071,62.7045,63200.0
2012-09-24 13:00:00,69.88,69.9,69.47,69.48,78100.0,62.7045,62.7224,62.3366,62.3455,78100.0
2012-09-24 13:30:00,69.5,69.79,69.41,69.74,71300.0,62.3635,62.6237,62.2827,62.5789,71300.0
2012-09-24 14:00:00,69.72,69.93,69.71,69.92,64700.0,62.5609,62.7493,62.5519,62.7404,64700.0
2012-09-24 14:30:00,69.94,70.14,69.9,70.13,62800.0,62.7583,62.9378,62.7224,62.9288,62800.0
2012-09-24 15:00:00,70.13,70.3,70.1,70.3,106500.0,62.9288,63.0813,62.9019,63.0813,106500.0
2012-09-24 15:30:00,70.29,70.4,70.22,70.34,225700.0,63.0724,63.1711,63.0096,63.1172,225700.0
2012-09-25 09:30:00,70.17,70.71,70.12,70.71,80100.0,62.9647,63.4492,62.9198,63.4492,80100.0
2012-09-25 10:00:00,70.71,71.1,70.7,71.03,124300.0,63.4492,63.7992,63.4403,63.7364,124300.0
2012-09-25 10:30:00,71.05,71.1,70.94,71.08,91100.0,63.7543,63.7992,63.6556,63.7813,91100.0
2012-09-25 11:00:00,71.08,71.14,71.0,71.08,76700.0,63.7813,63.8351,63.7095,63.7813,76700.0
2012-09-25 11:30:00,71.09,71.16,71.02,71.05,54300.0,63.7902,63.853,63.7274,63.7543,54300.0
2012-09-25 12:00:00,71.05,71.08,70.96,71.07,52100.0,63.7543,63.7813,63.6736,63.7723,52100.0
2012-09-25 12:30:00,71.07,71.1,70.89,70.98,80200.0,63.7723,63.7992,63.6108,63.6915,80200.0
2012-09-25 13:00:00,70.96,71.12,70.89,71.12,63600.0,63.6736,63.8171,63.6108,63.8171,63600.0
2012-09-25 13:30:00,71.11,71.2,70.99,71.11,55600.0,63.8082,63.8889,63.7005,63.8082,55600.0
2012-09-25 14:00:00,71.13,71.14,71.02,71.09,61500.0,63.8261,63.8351,63.7274,63.7902,61500.0
2012-09-25 14:30:00,71.11,71.13,70.98,71.0,58000.0,63.8082,63.8261,63.6915,63.7095,58000.0
2012-09-25 15:00:00,71.0,71.1,70.87,71.01,162200.0,63.7095,63.7992,63.5928,63.7184,162200.0
2012-09-25 15:30:00,71.0,71.03,70.65,70.8,276500.0,63.7095,63.7364,63.3954,63.53,276500.0
2012-09-26 09:30:00,70.44,71.12,69.9,70.0,256200.0,63.4429,64.0553,62.9565,63.0466,256200.0
2012-09-26 10:00:00,69.98,70.08,69.4,69.45,115100.0,63.0285,63.1186,62.5062,62.5512,115100.0
2012-09-26 10:30:00,69.46,69.7,69.44,69.5,142800.0,62.5602,62.7764,62.5422,62.5962,142800.0
2012-09-26 11:00:00,69.49,69.96,69.47,69.92,96300.0,62.5872,63.0105,62.5692,62.9745,96300.0
2012-09-26 11:30:00,69.88,69.88,69.63,69.84,76100.0,62.9385,62.9385,62.7133,62.9025,76100.0
2012-09-26 12:00:00,69.86,70.02,69.8,69.91,77500.0,62.9205,63.0646,62.8664,62.9655,77500.0
2012-09-26 12:30:00,69.92,70.13,69.89,70.13,80600.0,62.9745,63.1636,62.9475,63.1636,80600.0
2012-09-26 13:00:00,70.15,70.44,70.02,70.37,118000.0,63.1817,63.4429,63.0646,63.3798,118000.0
2012-09-26 13:30:00,70.39,70.44,70.05,70.06,43800.0,63.3978,63.4429,63.0916,63.1006,43800.0
2012-09-26 14:00:00,70.08,70.31,70.05,70.06,74100.0,63.1186,63.3258,63.0916,63.1006,74100.0
2012-09-26 14:30:00,70.07,70.07,69.85,69.9,48700.0,63.1096,63.1096,62.9115,62.9565,48700.0
2012-09-26 15:00:00,69.92,70.02,69.8,69.8,67700.0,62.9745,63.0646,62.8664,62.8664,67700.0
2012-09-26 15:30:00,69.81,69.86,69.65,69.68,155600.0,62.8754,62.9205,62.7313,62.7583,155600.0
2012-09-27 09:30:00,69.98,70.33,69.81,70.03,64600.0,63.0285,63.3438,62.8754,63.0736,64600.0
2012-09-27 10:00:00,69.98,70.02,69.47,69.7,76200.0,63.0285,63.0646,62.5692,62.7764,76200.0
2012-09-27 10:30:00,69.69,69.83,69.64,69.74,99500.0,62.7674,62.8934,62.7223,62.8124,99500.0
2012-09-27 11:00:00,69.7,69.73,69.49,69.59,42200.0,62.7764,62.8034,62.5872,62.6773,42200.0
2012-09-27 11:30:00,69.6,69.99,69.56,69.96,37800.0,62.6863,63.0376,62.6503,63.0105,37800.0
2012-09-27 12:00:00,69.96,70.25,69.93,70.25,38200.0,63.0105,63.2717,62.9835,63.2717,38200.0
2012-09-27 12:30:00,70.25,70.43,70.25,70.42,43900.0,63.2717,63.4338,63.2717,63.4248,43900.0
2012-09-27 13:00:00,70.4,70.55,70.35,70.53,34800.0,63.4068,63.5419,63.3618,63.5239,34800.0
2012-09-27 13:30:00,70.55,70.72,70.5,70.6,31300.0,63.5419,63.695,63.4969,63.587,31300.0
2012-09-27 14:00:00,70.6,70.66,70.52,70.52,32500.0,63.587,63.641,63.5149,63.5149,32500.0
2012-09-27 14:30:00,70.53,70.56,70.4,70.43,34100.0,63.5239,63.5509,63.4068,63.4338,34100.0
2012-09-27 15:00:00,70.43,70.56,70.42,70.53,58700.0,63.4338,63.5509,63.4248,63.5239,58700.0
2012-09-27 15:30:00,70.53,70.55,70.38,70.42,111100.0,63.5239,63.5419,63.3888,63.4248,111100.0
2012-09-28 09:30:00,70.1,70.4,69.9,69.97,83500.0,63.1366,63.4068,62.9565,63.0195,83500.0
2012-09-28 10:00:00,69.95,70.12,69.85,69.85,55900.0,63.0015,63.1546,62.9115,62.9115,55900.0
2012-09-28 10:30:00,69.82,69.9,69.67,69.83,107600.0,62.8844,62.9565,62.7493,62.8934,107600.0
2012-09-28 11:00:00,69.81,69.99,69.79,69.89,63300.0,62.8754,63.0376,62.8574,62.9475,63300.0
2012-09-28 11:30:00,69.88,70.11,69.88,70.1,61400.0,62.9385,63.1456,62.9385,63.1366,61400.0
2012-09-28 12:00:00,70.1,70.32,70.08,70.12,37100.0,63.1366,63.3348,63.1186,63.1546,37100.0
2012-09-28 12:30:00,70.1,70.34,70.0,70.33,64700.0,63.1366,63.3528,63.0466,63.3438,64700.0
2012-09-28 13:00:00,70.34,70.37,70.2,70.27,21300.0,63.3528,63.3798,63.2267,63.2897,21300.0
2012-09-28 13:30:00,70.29,70.47,70.27,70.34,18500.0,63.3078,63.4699,63.2897,63.3528,18500.0
2012-09-28 14:00:00,70.34,70.45,70.28,70.4,33100.0,63.3528,63.4519,63.2987,63.4068,33100.0
2012-09-28 14:30:00,70.4,70.66,70.34,70.51,64400.0,63.4068,63.641,63.3528,63.5059,64400.0
2012-09-28 15:00:00,70.5,70.51,70.22,70.23,49800.0,63.4969,63.5059,63.2447,63.2537,49800.0
2012-09-28 15:30:00,70.22,70.34,70.02,70.16,267800.0,63.2447,63.3528,63.0646,63.1907,267800.0
2012-10-01 09:30:00,70.55,70.83,70.28,70.73,67800.0,63.5419,63.7941,63.2987,63.704,67800.0
2012-10-01 10:00:00,70.75,71.31,70.72,70.98,107300.0,63.7221,64.2264,63.695,63.9292,107300.0
2012-10-01 10:30:00,70.99,71.01,70.65,70.67,76800.0,63.9382,63.9562,63.632,63.65,76800.0
2012-10-01 11:00:00,70.67,70.94,70.66,70.93,55900.0,63.65,63.8932,63.641,63.8842,55900.0
2012-10-01 11:30:00,70.96,71.01,70.75,70.77,65700.0,63.9112,63.9562,63.7221,63.7401,65700.0
2012-10-01 12:00:00,70.78,71.23,70.74,71.23,87600.0,63.7491,64.1544,63.7131,64.1544,87600.0
2012-10-01 12:30:00,71.25,71.35,71.06,71.16,40600.0,64.1724,64.2625,64.0013,64.0913,40600.0
2012-10-01 13:00:00,71.17,71.27,71.0,71.25,59200.0,64.1003,64.1904,63.9472,64.1724,59200.0
2012-10-01 13:30:00,71.24,71.4,71.08,71.4,45100.0,64.1634,64.3075,64.0193,64.3075,45100.0
2012-10-01 14:00:00,71.4,71.53,71.34,71.47,63200.0,64.3075,64.4246,64.2535,64.3705,63200.0
2012-10-01 14:30:00,71.47,71.73,71.42,71.72,75300.0,64.3705,64.6047,64.3255,64.5957,75300.0
2012-10-01 15:00:00,71.71,71.72,71.18,71.32,120800.0,64.5867,64.5957,64.1093,64.2354,120800.0
2012-10-01 15:30:00,71.32,71.47,71.28,71.34,165500.0,64.2354,64.3705,64.1994,64.2535,165500.0
2012-10-02 09:30:00,71.89,72.15,71.58,72.1,78500.0,64.7488,64.983,64.4696,64.938,78500.0
2012-10-02 10:00:00,72.11,72.44,71.87,72.41,114900.0,64.947,65.2442,64.7308,65.2172,114900.0
2012-10-02 10:30:00,72.43,72.5,71.74,71.77,99500.0,65.2352,65.2982,64.6137,64.6407,99500.0
2012-10-02 11:00:00,71.73,72.2,71.73,72.2,47100.0,64.6047,65.028,64.6047,65.028,47100.0
2012-10-02 11:30:00,72.2,72.38,71.91,71.97,56100.0,65.028,65.1901,64.7668,64.8209,56100.0
2012-10-02 12:00:00,71.96,72.16,71.94,72.1,31700.0,64.8119,64.992,64.7939,64.938,31700.0
2012-10-02 12:30:00,72.12,72.12,71.98,72.05,24900.0,64.956,64.956,64.8299,64.8929,24900.0
2012-10-02 13:00:00,72.06,72.08,71.98,72.0,54500.0,64.9019,64.9199,64.8299,64.8479,54500.0
2012-10-02 13:30:00,72.0,72.24,71.96,72.09,90200.0,64.8479,65.064,64.8119,64.9289,90200.0
2012-10-02 14:00:00,72.09,72.18,72.04,72.11,59300.0,64.9289,65.01,64.8839,64.947,59300.0
2012-10-02 14:30:00,72.11,72.21,72.08,72.19,61800.0,64.947,65.037,64.9199,65.019,61800.0
2012-10-02 15:00:00,72.19,72.48,72.16,72.47,61300.0,65.019,65.2802,64.992,65.2712,61300.0
2012-10-02 15:30:00,72.47,72.78,72.41,72.7,210800.0,65.2712,65.5504,65.2172,65.4784,210800.0
2012-10-03 09:30:00,73.01,73.99,72.86,73.55,248900.0,65.7576,66.6402,65.6225,66.2439,248900.0
2012-10-03 10:00:00,73.62,73.96,73.37,73.92,156900.0,66.307,66.6132,66.0818,66.5772,156900.0
2012-10-03 10:30:00,73.94,73.94,73.63,73.69,103100.0,66.5952,66.5952,66.316,66.37,103100.0
2012-10-03 11:00:00,73.67,74.04,73.66,73.74,665600.0,66.352,66.6852,66.343,66.415,665600.0
2012-10-03 11:30:00,73.74,73.89,73.73,73.78,143600.0,66.415,66.5501,66.406,66.4511,143600.0
2012-10-03 12:00:00,73.77,73.9,73.74,73.9,102300.0,66.4421,66.5592,66.415,66.5592,102300.0
2012-10-03 12:30:00,73.92,73.96,73.86,73.93,96100.0,66.5772,66.6132,66.5231,66.5862,96100.0
2012-10-03 13:00:00,73.93,73.95,73.75,73.82,39600.0,66.5862,66.6042,66.4241,66.4871,39600.0
2012-10-03 13:30:00,73.82,73.85,73.7,73.75,76300.0,66.4871,66.5141,66.379,66.4241,76300.0
2012-10-03 14:00:00,73.75,73.9,73.73,73.79,99800.0,66.4241,66.5592,66.406,66.4601,99800.0
2012-10-03 14:30:00,73.8,74.1,73.77,73.92,176800.0,66.4691,66.7393,66.4421,66.5772,176800.0
2012-10-03 15:00:00,73.92,74.0,73.76,73.95,104700.0,66.5772,66.6492,66.4331,66.6042,104700.0
2012-10-03 15:30:00,73.95,74.16,73.91,74.07,259300.0,66.6042,66.7933,66.5682,66.7123,259300.0
2012-10-04 09:30:00,74.85,76.84,74.85,75.17,662000.0,67.4148,69.2071,67.4148,67.703,662000.0
2012-10-04 10:00:00,75.2,75.68,75.18,75.53,324400.0,67.73,68.1623,67.712,68.0272,324400.0
2012-10-04 10:30:00,75.52,75.53,75.17,75.25,135600.0,68.0182,68.0272,67.703,67.7751,135600.0
2012-10-04 11:00:00,75.25,75.28,75.02,75.08,147000.0,67.7751,67.8021,67.5679,67.6219,147000.0
2012-10-04 11:30:00,75.1,75.21,75.06,75.2,60200.0,67.64,67.739,67.6039,67.73,60200.0
2012-10-04 12:00:00,75.19,75.28,75.15,75.15,92500.0,67.721,67.8021,67.685,67.685,92500.0
2012-10-04 12:30:00,75.15,75.22,75.15,75.16,43200.0,67.685,67.748,67.685,67.694,43200.0
2012-10-04 13:00:00,75.16,75.21,75.13,75.2,93000.0,67.694,67.739,67.667,67.73,93000.0
2012-10-04 13:30:00,75.18,75.21,75.15,75.17,66000.0,67.712,67.739,67.685,67.703,66000.0
2012-10-04 14:00:00,75.17,75.2,75.06,75.08,205600.0,67.703,67.73,67.6039,67.6219,205600.0
2012-10-04 14:30:00,75.08,75.18,75.05,75.15,94600.0,67.6219,67.712,67.5949,67.685,94600.0
2012-10-04 15:00:00,75.15,75.18,75.09,75.09,160300.0,67.685,67.712,67.6309,67.6309,160300.0
2012-10-04 15:30:00,75.08,75.16,74.85,74.85,494400.0,67.6219,67.694,67.4148,67.4148,494400.0
2012-10-05 09:30:00,75.23,75.4,73.87,74.15,177300.0,67.757,67.9102,66.5321,66.7843,177300.0
2012-10-05 10:00:00,74.15,74.22,74.0,74.15,105400.0,66.7843,66.8474,66.6492,66.7843,105400.0
2012-10-05 10:30:00,74.14,74.29,74.07,74.25,79500.0,66.7753,66.9104,66.7123,66.8744,79500.0
2012-10-05 11:00:00,74.25,74.52,74.23,74.28,90700.0,66.8744,67.1176,66.8564,66.9014,90700.0
2012-10-05 11:30:00,74.28,74.28,73.96,74.01,50300.0,66.9014,66.9014,66.6132,66.6582,50300.0
2012-10-05 12:00:00,74.01,74.11,74.0,74.05,42900.0,66.6582,66.7483,66.6492,66.6943,42900.0
2012-10-05 12:30:00,74.06,74.11,74.0,74.05,92200.0,66.7033,66.7483,66.6492,66.6943,92200.0
2012-10-05 13:00:00,74.05,74.1,74.0,74.06,44100.0,66.6943,66.7393,66.6492,66.7033,44100.0
2012-10-05 13:30:00,74.05,74.14,73.97,74.03,32100.0,66.6943,66.7753,66.6222,66.6762,32100.0
2012-10-05 14:00:00,74.05,74.15,73.99,74.09,44800.0,66.6943,66.7843,66.6402,66.7303,44800.0
2012-10-05 14:30:00,74.1,74.1,73.63,73.63,81000.0,66.7393,66.7393,66.316,66.316,81000.0
2012-10-05 15:00:00,73.65,73.81,73.56,73.81,84100.0,66.334,66.4781,66.2529,66.4781,84100.0
2012-10-05 15:30:00,73.81,74.09,73.7,74.05,251100.0,66.4781,66.7303,66.379,66.6943,251100.0
2012-10-08 09:30:00,74.07,75.02,74.06,74.82,103500.0,66.7123,67.5679,66.7033,67.3878,103500.0
2012-10-08 10:00:00,74.82,74.83,74.15,74.15,58200.0,67.3878,67.3968,66.7843,66.7843,58200.0
2012-10-08 10:30:00,74.15,74.3,73.97,74.04,72700.0,66.7843,66.9194,66.6222,66.6852,72700.0
2012-10-08 11:00:00,74.02,74.04,73.77,73.84,60100.0,66.6672,66.6852,66.4421,66.5051,60100.0
2012-10-08 11:30:00,73.82,73.92,73.74,73.83,42100.0,66.4871,66.5772,66.415,66.4961,42100.0
2012-10-08 12:00:00,73.85,73.94,73.78,73.86,136900.0,66.5141,66.5952,66.4511,66.5231,136900.0
2012-10-08 12:30:00,73.85,73.89,73.73,73.87,45800.0,66.5141,66.5501,66.406,66.5321,45800.0
2012-10-08 13:00:00,73.87,73.99,73.82,73.9,30600.0,66.5321,66.6402,66.4871,66.5592,30600.0
2012-10-08 13:30:00,73.9,74.11,73.85,74.11,48900.0,66.5592,66.7483,66.5141,66.7483,48900.0
2012-10-08 14:00:00,74.12,74.33,74.12,74.3,49600.0,66.7573,66.9464,66.7573,66.9194,49600.0
2012-10-08 14:30:00,74.3,74.32,74.16,74.17,48100.0,66.9194,66.9374,66.7933,66.8023,48100.0
2012-10-08 15:00:00,74.17,74.24,74.09,74.17,90300.0,66.8023,66.8654,66.7303,66.8023,90300.0
2012-10-08 15:30:00,74.17,74.27,74.12,74.23,150900.0,66.8023,66.8924,66.7573,66.8564,150900.0
2012-10-09 09:30:00,74.05,74.59,73.72,74.49,57400.0,66.6943,67.1806,66.397,67.0905,57400.0
2012-10-09 10:00:00,74.49,74.94,74.49,74.89,91000.0,67.0905,67.4958,67.0905,67.4508,91000.0
2012-10-09 10:30:00,74.87,74.96,74.45,74.53,117700.0,67.4328,67.5139,67.0545,67.1266,117700.0
2012-10-09 11:00:00,74.52,74.52,74.32,74.44,71900.0,67.1176,67.1176,66.9374,67.0455,71900.0
2012-10-09 11:30:00,74.44,74.6,74.39,74.4,87700.0,67.0455,67.1896,67.0005,67.0095,87700.0
2012-10-09 12:00:00,74.4,74.63,74.37,74.56,69000.0,67.0095,67.2166,66.9825,67.1536,69000.0
2012-10-09 12:30:00,74.55,74.76,74.48,74.74,88900.0,67.1446,67.3337,67.0815,67.3157,88900.0
2012-10-09 13:00:00,74.75,74.88,74.7,74.79,61100.0,67.3247,67.4418,67.2797,67.3607,61100.0
2012-10-09 13:30:00,74.78,74.86,74.74,74.82,52700.0,67.3517,67.4238,67.3157,67.3878,52700.0
2012-10-09 14:00:00,74.82,74.88,74.75,74.82,63100.0,67.3878,67.4418,67.3247,67.3878,63100.0
2012-10-09 14:30:00,74.83,75.0,74.81,75.0,80500.0,67.3968,67.5499,67.3788,67.5499,80500.0
2012-10-09 15:00:00,75.0,75.04,74.9,75.03,134000.0,67.5499,67.5859,67.4598,67.5769,134000.0
2012-10-09 15:30:00,75.04,75.05,74.78,74.78,325800.0,67.5859,67.5949,67.3517,67.3517,325800.0
2012-10-10 09:30:00,74.83,75.11,74.51,75.09,111600.0,67.3968,67.649,67.1086,67.6309,111600.0
2012-10-10 10:00:00,75.06,75.39,75.0,75.37,115800.0,67.6039,67.9011,67.5499,67.8831,115800.0
2012-10-10 10:30:00,75.37,75.49,75.36,75.42,118000.0,67.8831,67.9912,67.8741,67.9282,118000.0
2012-10-10 11:00:00,75.41,75.41,74.8,74.84,185700.0,67.9192,67.9192,67.3698,67.4058,185700.0
2012-10-10 11:30:00,74.8,74.97,74.74,74.91,66900.0,67.3698,67.5229,67.3157,67.4688,66900.0
2012-10-10 12:00:00,74.89,74.91,74.7,74.8,117600.0,67.4508,67.4688,67.2797,67.3698,117600.0
2012-10-10 12:30:00,74.8,74.83,74.5,74.51,84500.0,67.3698,67.3968,67.0996,67.1086,84500.0
2012-10-10 13:00:00,74.52,74.72,74.43,74.7,57900.0,67.1176,67.2977,67.0365,67.2797,57900.0
2012-10-10 13:30:00,74.7,74.91,74.6,74.89,193900.0,67.2797,67.4688,67.1896,67.4508,193900.0
2012-10-10 14:00:00,74.88,75.04,74.88,74.99,104200.0,67.4418,67.5859,67.4418,67.5409,104200.0
2012-10-10 14:30:00,75.0,75.01,74.78,74.8,94000.0,67.5499,67.5589,67.3517,67.3698,94000.0
2012-10-10 15:00:00,74.79,74.82,74.52,74.55,74400.0,67.3607,67.3878,67.1176,67.1446,74400.0
2012-10-10 15:30:00,74.55,74.63,74.46,74.57,169400.0,67.1446,67.2166,67.0635,67.1626,169400.0
2012-10-11 09:30:00,74.79,75.16,74.79,75.02,63200.0,67.3607,67.694,67.3607,67.5679,63200.0
2012-10-11 10:00:00,75.04,75.39,75.04,75.32,85800.0,67.5859,67.9011,67.5859,67.8381,85800.0
2012-10-11 10:30:00,75.31,75.48,75.17,75.45,49300.0,67.8291,67.9822,67.703,67.9552,49300.0
2012-10-11 11:00:00,75.46,75.46,75.26,75.34,51300.0,67.9642,67.9642,67.7841,67.8561,51300.0
2012-10-11 11:30:00,75.37,75.38,75.01,75.3,78400.0,67.8831,67.8921,67.5589,67.8201,78400.0
2012-10-11 12:00:00,75.32,75.48,75.23,75.43,49500.0,67.8381,67.9822,67.757,67.9372,49500.0
2012-10-11 12:30:00,75.42,75.48,75.35,75.35,43700.0,67.9282,67.9822,67.8651,67.8651,43700.0
2012-10-11 13:00:00,75.35,75.47,75.3,75.47,38800.0,67.8651,67.9732,67.8201,67.9732,38800.0
2012-10-11 13:30:00,75.47,75.49,75.17,75.26,52100.0,67.9732,67.9912,67.703,67.7841,52100.0
2012-10-11 14:00:00,75.27,75.49,75.27,75.47,43200.0,67.7931,67.9912,67.7931,67.9732,43200.0
2012-10-11 14:30:00,75.47,75.53,75.23,75.24,53700.0,67.9732,68.0272,67.757,67.766,53700.0
2012-10-11 15:00:00,75.23,75.33,75.11,75.23,139300.0,67.757,67.8471,67.649,67.757,139300.0
2012-10-11 15:30:00,75.22,75.63,75.22,75.33,445000.0,67.748,68.1173,67.748,67.8471,445000.0
2012-10-12 09:30:00,75.59,76.27,75.47,75.99,211300.0,68.0813,68.6937,67.9732,68.4415,211300.0
2012-10-12 10:00:00,76.03,76.24,75.42,75.52,65200.0,68.4776,68.6667,67.9282,68.0182,65200.0
2012-10-12 10:30:00,75.53,75.53,74.98,75.1,105000.0,68.0272,68.0272,67.5319,67.64,105000.0
2012-10-12 11:00:00,75.11,75.16,74.59,74.63,113700.0,67.649,67.694,67.1806,67.2166,113700.0
2012-10-12 11:30:00,74.64,74.64,74.39,74.57,140700.0,67.2256,67.2256,67.0005,67.1626,140700.0
2012-10-12 12:00:00,74.57,74.73,74.53,74.72,81600.0,67.1626,67.3067,67.1266,67.2977,81600.0
2012-10-12 12:30:00,74.73,74.91,74.72,74.83,79200.0,67.3067,67.4688,67.2977,67.3968,79200.0
2012-10-12 13:00:00,74.81,74.88,74.78,74.84,35800.0,67.3788,67.4418,67.3517,67.4058,35800.0
2012-10-12 13:30:00,74.83,74.97,74.76,74.93,47500.0,67.3968,67.5229,67.3337,67.4868,47500.0
2012-10-12 14:00:00,74.9,74.96,74.75,74.87,48800.0,67.4598,67.5139,67.3247,67.4328,48800.0
2012-10-12 14:30:00,74.88,74.98,74.8,74.93,54300.0,67.4418,67.5319,67.3698,67.4868,54300.0
2012-10-12 15:00:00,74.93,74.93,74.84,74.89,67600.0,67.4868,67.4868,67.4058,67.4508,67600.0
2012-10-12 15:30:00,74.9,74.9,74.76,74.83,180300.0,67.4598,67.4598,67.3337,67.3968,180300.0
2012-10-15 09:30:00,74.88,75.49,74.19,74.41,99100.0,67.4418,67.9912,66.8203,67.0185,99100.0
2012-10-15 10:00:00,74.35,74.52,74.09,74.13,118000.0,66.9645,67.1176,66.7303,66.7663,118000.0
2012-10-15 10:30:00,74.13,74.32,73.9,73.92,119000.0,66.7663,66.9374,66.5592,66.5772,119000.0
2012-10-15 11:00:00,73.92,74.09,73.89,74.09,71100.0,66.5772,66.7303,66.5501,66.7303,71100.0
2012-10-15 11:30:00,74.1,74.61,74.1,74.37,102100.0,66.7393,67.1986,66.7393,66.9825,102100.0
2012-10-15 12:00:00,74.37,74.88,74.34,74.86,77800.0,66.9825,67.4418,66.9554,67.4238,77800.0
2012-10-15 12:30:00,74.86,74.92,74.69,74.84,60700.0,67.4238,67.4778,67.2707,67.4058,60700.0
2012-10-15 13:00:00,74.84,74.84,74.53,74.58,43100.0,67.4058,67.4058,67.1266,67.1716,43100.0
2012-10-15 13:30:00,74.57,74.6,74.5,74.59,47000.0,67.1626,67.1896,67.0996,67.1806,47000.0
2012-10-15 14:00:00,74.59,74.68,74.46,74.48,54700.0,67.1806,67.2617,67.0635,67.0815,54700.0
2012-10-15 14:30:00,74.48,74.53,74.42,74.5,66300.0,67.0815,67.1266,67.0275,67.0996,66300.0
2012-10-15 15:00:00,74.5,74.63,74.47,74.52,141800.0,67.0996,67.2166,67.0725,67.1176,141800.0
2012-10-15 15:30:00,74.52,74.81,74.42,74.75,442700.0,67.1176,67.3788,67.0275,67.3247,442700.0
2012-10-16 09:30:00,74.57,75.42,74.13,74.83,210500.0,67.1626,67.9282,66.7663,67.3968,210500.0
2012-10-16 10:00:00,74.84,75.31,74.78,75.22,74000.0,67.4058,67.8291,67.3517,67.748,74000.0
2012-10-16 10:30:00,75.22,75.49,75.1,75.28,93400.0,67.748,67.9912,67.64,67.8021,93400.0
2012-10-16 11:00:00,75.26,75.37,75.19,75.31,44800.0,67.7841,67.8831,67.721,67.8291,44800.0
2012-10-16 11:30:00,75.31,75.34,75.09,75.1,83600.0,67.8291,67.8561,67.6309,67.64,83600.0
2012-10-16 12:00:00,75.09,75.1,74.94,74.97,65400.0,67.6309,67.64,67.4958,67.5229,65400.0
2012-10-16 12:30:00,74.96,75.0,74.49,74.49,46200.0,67.5139,67.5499,67.0905,67.0905,46200.0
2012-10-16 13:00:00,74.49,74.5,74.26,74.28,88100.0,67.0905,67.0996,66.8834,66.9014,88100.0
2012-10-16 13:30:00,74.28,74.32,74.02,74.02,93800.0,66.9014,66.9374,66.6672,66.6672,93800.0
2012-10-16 14:00:00,74.03,74.32,74.03,74.1,75600.0,66.6762,66.9374,66.6762,66.7393,75600.0
2012-10-16 14:30:00,74.1,74.31,74.08,74.3,88000.0,66.7393,66.9284,66.7213,66.9194,88000.0
2012-10-16 15:00:00,74.31,74.76,74.31,74.75,135700.0,66.9284,67.3337,66.9284,67.3247,135700.0
2012-10-16 15:30:00,74.77,75.2,74.68,75.11,358700.0,67.3427,67.73,67.2617,67.649,358700.0
2012-10-17 09:30:00,75.61,75.78,74.6,74.95,170400.0,68.0993,68.2524,67.1896,67.5049,170400.0
2012-10-17 10:00:00,74.94,75.18,74.7,75.1,102800.0,67.4958,67.712,67.2797,67.64,102800.0
2012-10-17 10:30:00,75.11,75.11,74.71,74.74,57900.0,67.649,67.649,67.2887,67.3157,57900.0
2012-10-17 11:00:00,74.75,74.78,74.31,74.4,62400.0,67.3247,67.3517,66.9284,67.0095,62400.0
2012-10-17 11:30:00,74.4,74.4,74.21,74.34,58900.0,67.0095,67.0095,66.8384,66.9554,58900.0
2012-10-17 12:00:00,74.31,74.45,74.29,74.44,44000.0,66.9284,67.0545,66.9104,67.0455,44000.0
2012-10-17 12:30:00,74.44,74.51,74.41,74.45,61300.0,67.0455,67.1086,67.0185,67.0545,61300.0
2012-10-17 13:00:00,74.45,74.6,74.44,74.59,47900.0,67.0545,67.1896,67.0455,67.1806,47900.0
2012-10-17 13:30:00,74.6,74.66,74.42,74.49,42000.0,67.1896,67.2437,67.0275,67.0905,42000.0
2012-10-17 14:00:00,74.49,74.56,74.45,74.51,53800.0,67.0905,67.1536,67.0545,67.1086,53800.0
2012-10-17 14:30:00,74.51,74.58,74.42,74.46,67100.0,67.1086,67.1716,67.0275,67.0635,67100.0
2012-10-17 15:00:00,74.46,74.54,74.44,74.54,88300.0,67.0635,67.1356,67.0455,67.1356,88300.0
2012-10-17 15:30:00,74.54,74.81,74.54,74.8,230300.0,67.1356,67.3788,67.1356,67.3698,230300.0
2012-10-18 09:30:00,74.76,75.69,74.76,75.51,161600.0,67.3337,68.1713,67.3337,68.0092,161600.0
2012-10-18 10:00:00,75.43,75.68,75.01,75.2,130600.0,67.9372,68.1623,67.5589,67.73,130600.0
2012-10-18 10:30:00,75.2,75.48,75.19,75.39,68600.0,67.73,67.9822,67.721,67.9011,68600.0
2012-10-18 11:00:00,75.39,75.49,75.11,75.14,81200.0,67.9011,67.9912,67.649,67.676,81200.0
2012-10-18 11:30:00,75.14,75.35,75.12,75.3,59400.0,67.676,67.8651,67.658,67.8201,59400.0
2012-10-18 12:00:00,75.3,75.37,75.23,75.3,68300.0,67.8201,67.8831,67.757,67.8201,68300.0
2012-10-18 12:30:00,75.3,75.59,75.3,75.56,47300.0,67.8201,68.0813,67.8201,68.0543,47300.0
2012-10-18 13:00:00,75.56,75.57,75.11,75.5,68500.0,68.0543,68.0633,67.649,68.0002,68500.0
2012-10-18 13:30:00,75.5,75.72,75.45,75.48,47800.0,68.0002,68.1984,67.9552,67.9822,47800.0
2012-10-18 14:00:00,75.49,75.67,75.45,75.65,58200.0,67.9912,68.1533,67.9552,68.1353,58200.0
2012-10-18 14:30:00,75.65,75.77,75.6,75.7,139500.0,68.1353,68.2434,68.0903,68.1804,139500.0
2012-10-18 15:00:00,75.72,75.87,75.63,75.75,135200.0,68.1984,68.3335,68.1173,68.2254,135200.0
2012-10-18 15:30:00,75.74,75.84,75.71,75.73,252300.0,68.2164,68.3064,68.1894,68.2074,252300.0
2012-10-19 09:30:00,75.27,75.29,74.86,74.93,186900.0,67.7931,67.8111,67.4238,67.4868,186900.0
2012-10-19 10:00:00,74.96,75.08,74.9,74.99,83400.0,67.5139,67.6219,67.4598,67.5409,83400.0
2012-10-19 10:30:00,74.97,75.05,74.95,74.97,36200.0,67.5229,67.5949,67.5049,67.5229,36200.0
2012-10-19 11:00:00,74.96,74.99,74.9,74.99,53000.0,67.5139,67.5409,67.4598,67.5409,53000.0
2012-10-19 11:30:00,74.98,75.04,74.9,75.0,46100.0,67.5319,67.5859,67.4598,67.5499,46100.0
2012-10-19 12:00:00,74.97,75.01,74.7,74.74,61800.0,67.5229,67.5589,67.2797,67.3157,61800.0
2012-10-19 12:30:00,74.74,74.95,74.74,74.9,43200.0,67.3157,67.5049,67.3157,67.4598,43200.0
2012-10-19 13:00:00,74.9,74.9,74.81,74.84,35100.0,67.4598,67.4598,67.3788,67.4058,35100.0
2012-10-19 13:30:00,74.82,74.82,74.51,74.76,64000.0,67.3878,67.3878,67.1086,67.3337,64000.0
2012-10-19 14:00:00,74.77,74.86,74.71,74.72,69200.0,67.3427,67.4238,67.2887,67.2977,69200.0
2012-10-19 14:30:00,74.72,74.9,74.67,74.86,69600.0,67.2977,67.4598,67.2527,67.4238,69600.0
2012-10-19 15:00:00,74.86,74.93,74.76,74.87,93900.0,67.4238,67.4868,67.3337,67.4328,93900.0
2012-10-19 15:30:00,74.85,75.06,74.79,74.97,322700.0,67.4148,67.6039,67.3607,67.5229,322700.0
2012-10-22 09:30:00,74.78,75.46,74.75,75.41,172100.0,67.3517,67.9642,67.3247,67.9192,172100.0
2012-10-22 10:00:00,75.39,76.32,75.35,76.06,169000.0,67.9011,68.7388,67.8651,68.5046,169000.0
2012-10-22 10:30:00,76.03,76.08,75.83,75.97,114400.0,68.4776,68.5226,68.2974,68.4235,114400.0
2012-10-22 11:00:00,75.97,76.16,75.72,75.82,79400.0,68.4235,68.5947,68.1984,68.2884,79400.0
2012-10-22 11:30:00,75.8,75.97,75.74,75.88,49500.0,68.2704,68.4235,68.2164,68.3425,49500.0
2012-10-22 12:00:00,75.87,76.07,75.86,76.06,73100.0,68.3335,68.5136,68.3245,68.5046,73100.0
2012-10-22 12:30:00,76.07,76.09,75.96,76.0,51600.0,68.5136,68.5316,68.4145,68.4506,51600.0
2012-10-22 13:00:00,76.0,76.14,75.89,75.93,116700.0,68.4506,68.5766,68.3515,68.3875,116700.0
2012-10-22 13:30:00,75.95,75.96,75.59,75.65,82600.0,68.4055,68.4145,68.0813,68.1353,82600.0
2012-10-22 14:00:00,75.66,75.73,75.46,75.47,81100.0,68.1443,68.2074,67.9642,67.9732,81100.0
2012-10-22 14:30:00,75.47,75.63,75.38,75.53,69200.0,67.9732,68.1173,67.8921,68.0272,69200.0
2012-10-22 15:00:00,75.53,75.81,75.43,75.81,92300.0,68.0272,68.2794,67.9372,68.2794,92300.0
2012-10-22 15:30:00,75.81,76.24,75.67,76.2,234500.0,68.2794,68.6667,68.1533,68.6307,234500.0
2012-10-23 09:30:00,75.52,75.52,74.49,74.52,145100.0,68.0182,68.0182,67.0905,67.1176,145100.0
2012-10-23 10:00:00,74.5,74.66,74.2,74.23,106000.0,67.0996,67.2437,66.8294,66.8564,106000.0
2012-10-23 10:30:00,74.22,74.55,73.92,74.54,88300.0,66.8474,67.1446,66.5772,67.1356,88300.0
2012-10-23 11:00:00,74.53,74.74,74.5,74.6,99400.0,67.1266,67.3157,67.0996,67.1896,99400.0
2012-10-23 11:30:00,74.59,74.59,74.44,74.52,47700.0,67.1806,67.1806,67.0455,67.1176,47700.0
2012-10-23 12:00:00,74.52,74.74,74.38,74.69,53600.0,67.1176,67.3157,66.9915,67.2707,53600.0
2012-10-23 12:30:00,74.71,75.02,74.69,74.9,66300.0,67.2887,67.5679,67.2707,67.4598,66300.0
2012-10-23 13:00:00,74.91,74.94,74.63,74.63,40500.0,67.4688,67.4958,67.2166,67.2166,40500.0
2012-10-23 13:30:00,74.66,74.67,74.41,74.61,29700.0,67.2437,67.2527,67.0185,67.1986,29700.0
2012-10-23 14:00:00,74.6,74.71,74.43,74.58,48600.0,67.1896,67.2887,67.0365,67.1716,48600.0
2012-10-23 14:30:00,74.61,74.86,74.58,74.76,47300.0,67.1986,67.4238,67.1716,67.3337,47300.0
2012-10-23 15:00:00,74.77,74.93,74.68,74.83,105200.0,67.3427,67.4868,67.2617,67.3968,105200.0
2012-10-23 15:30:00,74.83,74.9,74.66,74.7,179100.0,67.3968,67.4598,67.2437,67.2797,179100.0
2012-10-24 09:30:00,75.1,75.15,74.75,74.94,66600.0,67.64,67.685,67.3247,67.4958,66600.0
2012-10-24 10:00:00,74.92,75.12,74.72,74.98,84100.0,67.4778,67.658,67.2977,67.5319,84100.0
2012-10-24 10:30:00,74.98,75.37,74.95,75.37,53300.0,67.5319,67.8831,67.5049,67.8831,53300.0
2012-10-24 11:00:00,75.36,75.44,75.3,75.36,68500.0,67.8741,67.9462,67.8201,67.8741,68500.0
2012-10-24 11:30:00,75.38,75.57,75.25,75.39,62800.0,67.8921,68.0633,67.7751,67.9011,62800.0
2012-10-24 12:00:00,75.4,75.48,75.38,75.39,104900.0,67.9102,67.9822,67.8921,67.9011,104900.0
2012-10-24 12:30:00,75.39,75.42,75.25,75.32,50500.0,67.9011,67.9282,67.7751,67.8381,50500.0
2012-10-24 13:00:00,75.32,75.33,75.25,75.33,26800.0,67.8381,67.8471,67.7751,67.8471,26800.0
2012-10-24 13:30:00,75.33,75.34,75.18,75.23,34300.0,67.8471,67.8561,67.712,67.757,34300.0
2012-10-24 14:00:00,75.23,75.36,75.03,75.33,50800.0,67.757,67.8741,67.5769,67.8471,50800.0
2012-10-24 14:30:00,75.32,75.44,75.23,75.39,145600.0,67.8381,67.9462,67.757,67.9011,145600.0
2012-10-24 15:00:00,75.39,75.46,75.17,75.26,111700.0,67.9011,67.9642,67.703,67.7841,111700.0
2012-10-24 15:30:00,75.27,75.48,75.27,75.35,240500.0,67.7931,67.9822,67.7931,67.8651,240500.0
2012-10-25 09:30:00,76.13,76.99,76.13,76.65,204600.0,68.5676,69.3422,68.5676,69.036,204600.0
2012-10-25 10:00:00,76.62,76.67,76.22,76.22,140300.0,69.009,69.054,68.6487,68.6487,140300.0
2012-10-25 10:30:00,76.2,76.38,76.08,76.37,73900.0,68.6307,68.7928,68.5226,68.7838,73900.0
2012-10-25 11:00:00,76.36,76.47,75.88,75.95,85800.0,68.7748,68.8739,68.3425,68.4055,85800.0
2012-10-25 11:30:00,75.94,76.11,75.42,75.44,96900.0,68.3965,68.5496,67.9282,67.9462,96900.0
2012-10-25 12:00:00,75.43,75.65,75.31,75.65,96800.0,67.9372,68.1353,67.8291,68.1353,96800.0
2012-10-25 12:30:00,75.62,75.65,75.41,75.65,97500.0,68.1083,68.1353,67.9192,68.1353,97500.0
2012-10-25 13:00:00,75.65,75.7,75.46,75.55,95400.0,68.1353,68.1804,67.9642,68.0453,95400.0
2012-10-25 13:30:00,75.55,75.56,75.45,75.46,60200.0,68.0453,68.0543,67.9552,67.9642,60200.0
2012-10-25 14:00:00,75.49,75.49,75.14,75.15,96300.0,67.9912,67.9912,67.676,67.685,96300.0
2012-10-25 14:30:00,75.16,75.26,74.95,75.21,118000.0,67.694,67.7841,67.5049,67.739,118000.0
2012-10-25 15:00:00,75.22,75.5,75.2,75.42,90300.0,67.748,68.0002,67.73,67.9282,90300.0
2012-10-25 15:30:00,75.42,75.54,75.38,75.53,165100.0,67.9282,68.0362,67.8921,68.0272,165100.0
2012-10-26 09:30:00,75.54,75.81,74.8,74.84,97400.0,68.0362,68.2794,67.3698,67.4058,97400.0
2012-10-26 10:00:00,74.84,75.04,74.62,74.69,119100.0,67.4058,67.5859,67.2076,67.2707,119100.0
2012-10-26 10:30:00,74.68,74.73,74.37,74.55,87700.0,67.2617,67.3067,66.9825,67.1446,87700.0
2012-10-26 11:00:00,74.55,75.02,74.54,74.86,86600.0,67.1446,67.5679,67.1356,67.4238,86600.0
2012-10-26 11:30:00,74.87,75.01,74.63,74.71,63900.0,67.4328,67.5589,67.2166,67.2887,63900.0
2012-10-26 12:00:00,74.7,74.7,74.23,74.39,96500.0,67.2797,67.2797,66.8564,67.0005,96500.0
2012-10-26 12:30:00,74.39,74.51,74.18,74.25,85100.0,67.0005,67.1086,66.8113,66.8744,85100.0
2012-10-26 13:00:00,74.24,74.42,74.06,74.42,63300.0,66.8654,67.0275,66.7033,67.0275,63300.0
2012-10-26 13:30:00,74.41,74.64,74.33,74.53,73900.0,67.0185,67.2256,66.9464,67.1266,73900.0
2012-10-26 14:00:00,74.54,74.66,74.43,74.59,71700.0,67.1356,67.2437,67.0365,67.1806,71700.0
2012-10-26 14:30:00,74.57,74.86,74.56,74.73,80300.0,67.1626,67.4238,67.1536,67.3067,80300.0
2012-10-26 15:00:00,74.72,74.79,74.6,74.77,123000.0,67.2977,67.3607,67.1896,67.3427,123000.0
2012-10-26 15:30:00,74.79,74.85,74.42,74.48,222700.0,67.3607,67.4148,67.0275,67.0815,222700.0
2012-10-31 09:30:00,74.46,74.89,74.09,74.32,136700.0,67.0635,67.4508,66.7303,66.9374,136700.0
2012-10-31 10:00:00,74.37,74.39,73.92,73.95,191900.0,66.9825,67.0005,66.5772,66.6042,191900.0
2012-10-31 10:30:00,73.97,74.0,73.79,73.79,142300.0,66.6222,66.6492,66.4601,66.4601,142300.0
2012-10-31 11:00:00,73.78,73.87,73.71,73.75,149600.0,66.4511,66.5321,66.388,66.4241,149600.0
2012-10-31 11:30:00,73.76,73.98,73.74,73.98,156300.0,66.4331,66.6312,66.415,66.6312,156300.0
2012-10-31 12:00:00,73.96,74.0,73.82,73.86,100300.0,66.6132,66.6492,66.4871,66.5231,100300.0
2012-10-31 12:30:00,73.85,74.0,73.83,74.0,117300.0,66.5141,66.6492,66.4961,66.6492,117300.0
2012-10-31 13:00:00,73.99,74.0,73.94,73.98,88300.0,66.6402,66.6492,66.5952,66.6312,88300.0
2012-10-31 13:30:00,73.98,74.0,73.97,74.0,100900.0,66.6312,66.6492,66.6222,66.6492,100900.0
2012-10-31 14:00:00,74.0,74.0,73.98,74.0,174900.0,66.6492,66.6492,66.6312,66.6492,174900.0
2012-10-31 14:30:00,74.0,74.41,73.99,74.41,145100.0,66.6492,67.0185,66.6402,67.0185,145100.0
2012-10-31 15:00:00,74.4,75.19,74.35,74.99,198300.0,67.0095,67.721,66.9645,67.5409,198300.0
2012-10-31 15:30:00,74.98,75.01,74.25,74.26,400300.0,67.5319,67.5589,66.8744,66.8834,400300.0
2012-11-01 09:30:00,74.39,76.08,74.39,75.87,191800.0,67.0005,68.5226,67.0005,68.3335,191800.0
2012-11-01 10:00:00,75.83,76.2,75.74,75.99,173400.0,68.2974,68.6307,68.2164,68.4415,173400.0
2012-11-01 10:30:00,75.96,76.0,75.29,75.29,221000.0,68.4145,68.4506,67.8111,67.8111,221000.0
2012-11-01 11:00:00,75.28,75.43,75.04,75.12,191100.0,67.8021,67.9372,67.5859,67.658,191100.0
2012-11-01 11:30:00,75.15,76.06,75.05,75.42,195000.0,67.685,68.5046,67.5949,67.9282,195000.0
2012-11-01 12:00:00,75.41,75.73,75.3,75.42,98200.0,67.9192,68.2074,67.8201,67.9282,98200.0
2012-11-01 12:30:00,75.42,75.53,75.16,75.28,70700.0,67.9282,68.0272,67.694,67.8021,70700.0
2012-11-01 13:00:00,75.27,75.47,75.16,75.31,64700.0,67.7931,67.9732,67.694,67.8291,64700.0
2012-11-01 13:30:00,75.32,75.52,75.17,75.43,52600.0,67.8381,68.0182,67.703,67.9372,52600.0
2012-11-01 14:00:00,75.44,75.55,75.33,75.46,91000.0,67.9462,68.0453,67.8471,67.9642,91000.0
2012-11-01 14:30:00,75.47,75.56,75.43,75.5,115900.0,67.9732,68.0543,67.9372,68.0002,115900.0
2012-11-01 15:00:00,75.51,75.88,75.48,75.84,86200.0,68.0092,68.3425,67.9822,68.3064,86200.0
2012-11-01 15:30:00,75.86,76.09,75.65,75.94,250100.0,68.3245,68.5316,68.1353,68.3965,250100.0
2012-11-02 09:30:00,76.1,76.53,75.81,75.84,183000.0,68.5406,68.9279,68.2794,68.3064,183000.0
2012-11-02 10:00:00,75.85,75.99,75.52,75.66,203700.0,68.3155,68.4415,68.0182,68.1443,203700.0
2012-11-02 10:30:00,75.65,76.08,75.54,75.94,208500.0,68.1353,68.5226,68.0362,68.3965,208500.0
2012-11-02 11:00:00,75.95,76.01,75.51,75.73,77700.0,68.4055,68.4596,68.0092,68.2074,77700.0
2012-11-02 11:30:00,75.71,75.73,75.42,75.62,121300.0,68.1894,68.2074,67.9282,68.1083,121300.0
2012-11-02 12:00:00,75.62,75.72,75.4,75.42,135900.0,68.1083,68.1984,67.9102,67.9282,135900.0
2012-11-02 12:30:00,75.44,75.88,75.42,75.85,81800.0,67.9462,68.3425,67.9282,68.3155,81800.0
2012-11-02 13:00:00,75.83,76.11,75.72,75.8,77600.0,68.2974,68.5496,68.1984,68.2704,77600.0
2012-11-02 13:30:00,75.81,75.93,75.57,75.78,79600.0,68.2794,68.3875,68.0633,68.2524,79600.0
2012-11-02 14:00:00,75.77,75.97,75.73,75.79,114000.0,68.2434,68.4235,68.2074,68.2614,114000.0
2012-11-02 14:30:00,75.78,75.83,75.66,75.74,118900.0,68.2524,68.2974,68.1443,68.2164,118900.0
2012-11-02 15:00:00,75.74,75.75,75.41,75.55,152300.0,68.2164,68.2254,67.9192,68.0453,152300.0
2012-11-02 15:30:00,75.55,75.66,75.2,75.21,362000.0,68.0453,68.1443,67.73,67.739,362000.0
2012-11-05 09:30:00,75.88,76.77,72.88,74.47,689300.0,68.3425,69.1441,65.6405,67.0725,689300.0
2012-11-05 10:00:00,74.42,74.66,73.81,74.04,414400.0,67.0275,67.2437,66.4781,66.6852,414400.0
2012-11-05 10:30:00,74.05,74.78,73.92,74.75,488300.0,66.6943,67.3517,66.5772,67.3247,488300.0
2012-11-05 11:00:00,74.73,75.27,74.41,74.94,270000.0,67.3067,67.7931,67.0185,67.4958,270000.0
2012-11-05 11:30:00,74.93,75.15,74.57,75.05,259500.0,67.4868,67.685,67.1626,67.5949,259500.0
2012-11-05 12:00:00,75.02,75.21,74.49,75.14,220400.0,67.5679,67.739,67.0905,67.676,220400.0
2012-11-05 12:30:00,75.15,75.31,74.58,74.99,209700.0,67.685,67.8291,67.1716,67.5409,209700.0
2012-11-05 13:00:00,74.98,75.0,74.69,74.72,91400.0,67.5319,67.5499,67.2707,67.2977,91400.0
2012-11-05 13:30:00,74.71,75.04,74.67,75.04,89800.0,67.2887,67.5859,67.2527,67.5859,89800.0
2012-11-05 14:00:00,75.04,75.4,74.92,75.34,275500.0,67.5859,67.9102,67.4778,67.8561,275500.0
2012-11-05 14:30:00,75.33,75.77,75.31,75.68,120100.0,67.8471,68.2434,67.8291,68.1623,120100.0
2012-11-05 15:00:00,75.67,75.87,75.49,75.86,285000.0,68.1533,68.3335,67.9912,68.3245,285000.0
2012-11-05 15:30:00,75.85,76.04,75.33,75.51,608100.0,68.3155,68.4866,67.8471,68.0092,608100.0
2012-11-06 09:30:00,75.52,75.75,74.57,75.23,191300.0,68.0182,68.2254,67.1626,67.757,191300.0
2012-11-06 10:00:00,75.25,75.27,74.86,74.97,141200.0,67.7751,67.7931,67.4238,67.5229,141200.0
2012-11-06 10:30:00,74.97,75.48,74.95,75.47,129300.0,67.5229,67.9822,67.5049,67.9732,129300.0
2012-11-06 11:00:00,75.48,76.24,75.45,75.89,212800.0,67.9822,68.6667,67.9552,68.3515,212800.0
2012-11-06 11:30:00,75.87,76.74,75.84,76.64,160400.0,68.3335,69.117,68.3064,69.027,160400.0
2012-11-06 12:00:00,76.67,77.02,76.39,76.94,175600.0,69.054,69.3692,68.8018,69.2972,175600.0
2012-11-06 12:30:00,76.95,76.95,76.36,76.46,133100.0,69.3062,69.3062,68.7748,68.8649,133100.0
2012-11-06 13:00:00,76.47,76.75,76.37,76.69,121400.0,68.8739,69.126,68.7838,69.072,121400.0
2012-11-06 13:30:00,76.68,76.68,76.49,76.55,125900.0,69.063,69.063,68.8919,68.9459,125900.0
2012-11-06 14:00:00,76.55,76.64,76.48,76.54,238500.0,68.9459,69.027,68.8829,68.9369,238500.0
2012-11-06 14:30:00,76.54,76.59,76.37,76.49,122200.0,68.9369,68.9819,68.7838,68.8919,122200.0
2012-11-06 15:00:00,76.47,76.47,76.0,76.03,222800.0,68.8739,68.8739,68.4506,68.4776,222800.0
2012-11-06 15:30:00,76.04,76.2,75.88,76.1,629800.0,68.4866,68.6307,68.3425,68.5406,629800.0
2012-11-07 09:30:00,70.83,71.84,70.68,71.35,1592000.0,63.7941,64.7038,63.659,64.2625,1592000.0
2012-11-07 10:00:00,71.32,71.34,69.71,69.82,1263600.0,64.2354,64.2535,62.7854,62.8844,1263600.0
2012-11-07 10:30:00,69.82,70.5,69.24,69.24,937900.0,62.8844,63.4969,62.3621,62.3621,937900.0
2012-11-07 11:00:00,69.26,69.47,68.25,68.46,747000.0,62.3801,62.5692,61.4704,61.6595,747000.0
2012-11-07 11:30:00,68.47,68.65,68.07,68.42,465600.0,61.6685,61.8307,61.3083,61.6235,465600.0
2012-11-07 12:00:00,68.43,69.27,68.36,69.14,378600.0,61.6325,62.3891,61.5695,62.272,378600.0
2012-11-07 12:30:00,69.14,69.86,68.94,69.76,631900.0,62.272,62.9205,62.0919,62.8304,631900.0
2012-11-07 13:00:00,69.75,70.19,69.69,69.84,628100.0,62.8214,63.2177,62.7674,62.9025,628100.0
2012-11-07 13:30:00,69.85,70.12,69.69,70.01,318300.0,62.9115,63.1546,62.7674,63.0556,318300.0
2012-11-07 14:00:00,70.01,71.07,70.01,70.88,657800.0,63.0556,64.0103,63.0556,63.8391,657800.0
2012-11-07 14:30:00,70.87,70.87,70.07,70.08,511900.0,63.8301,63.8301,63.1096,63.1186,511900.0
2012-11-07 15:00:00,70.1,70.31,69.93,70.25,482100.0,63.1366,63.3258,62.9835,63.2717,482100.0
2012-11-07 15:30:00,70.25,70.36,70.01,70.15,1057900.0,63.2717,63.3708,63.0556,63.1817,1057900.0
2012-11-08 09:30:00,70.12,70.78,69.75,70.19,478000.0,63.1546,63.7491,62.8214,63.2177,478000.0
2012-11-08 10:00:00,70.19,70.42,69.38,69.52,206800.0,63.2177,63.4248,62.4881,62.6142,206800.0
2012-11-08 10:30:00,69.52,69.58,68.92,68.96,289000.0,62.6142,62.6683,62.0738,62.1099,289000.0
2012-11-08 11:00:00,68.97,69.04,68.57,68.64,260900.0,62.1189,62.1819,61.7586,61.8217,260900.0
2012-11-08 11:30:00,68.66,68.72,68.47,68.65,247600.0,61.8397,61.8937,61.6685,61.8307,247600.0
2012-11-08 12:00:00,68.66,69.0,68.54,68.88,316100.0,61.8397,62.1459,61.7316,62.0378,316100.0
2012-11-08 12:30:00,68.88,68.9,68.48,68.52,296600.0,62.0378,62.0558,61.6775,61.7136,296600.0
2012-11-08 13:00:00,68.51,68.77,68.5,68.69,310200.0,61.7046,61.9387,61.6956,61.8667,310200.0
2012-11-08 13:30:00,68.71,69.26,68.64,69.24,190400.0,61.8847,62.3801,61.8217,62.3621,190400.0
2012-11-08 14:00:00,69.24,69.25,68.98,69.03,253800.0,62.3621,62.3711,62.1279,62.1729,253800.0
2012-11-08 14:30:00,69.03,69.11,68.95,69.0,205900.0,62.1729,62.245,62.1009,62.1459,205900.0
2012-11-08 15:00:00,69.0,69.09,68.8,68.88,254900.0,62.1459,62.227,61.9658,62.0378,254900.0
2012-11-08 15:30:00,68.88,69.17,68.64,69.15,936500.0,62.0378,62.299,61.8217,62.281,936500.0
2012-11-09 09:30:00,68.52,69.31,68.33,69.12,460700.0,61.7136,62.4251,61.5424,62.254,460700.0
2012-11-09 10:00:00,69.14,69.51,68.99,69.05,196400.0,62.272,62.6052,62.1369,62.1909,196400.0
2012-11-09 10:30:00,69.06,69.51,69.06,69.31,277900.0,62.1999,62.6052,62.1999,62.4251,277900.0
2012-11-09 11:00:00,69.33,69.37,69.21,69.25,187600.0,62.4431,62.4791,62.335,62.3711,187600.0
2012-11-09 11:30:00,69.24,69.3,69.02,69.2,181200.0,62.3621,62.4161,62.1639,62.326,181200.0
2012-11-09 12:00:00,69.22,69.27,68.99,69.14,146500.0,62.344,62.3891,62.1369,62.272,146500.0
2012-11-09 12:30:00,69.15,69.31,69.01,69.01,114100.0,62.281,62.4251,62.1549,62.1549,114100.0
2012-11-09 13:00:00,69.0,69.13,68.69,68.72,183100.0,62.1459,62.263,61.8667,61.8937,183100.0
2012-11-09 13:30:00,68.7,68.84,68.56,68.73,131600.0,61.8757,62.0018,61.7496,61.9027,131600.0
2012-11-09 14:00:00,68.7,68.79,68.52,68.62,129900.0,61.8757,61.9568,61.7136,61.8036,129900.0
2012-11-09 14:30:00,68.64,68.73,68.41,68.5,178200.0,61.8217,61.9027,61.6145,61.6956,178200.0
2012-11-09 15:00:00,68.49,68.82,68.43,68.82,351000.0,61.6866,61.9838,61.6325,61.9838,351000.0
2012-11-09 15:30:00,68.83,68.89,68.67,68.78,921800.0,61.9928,62.0468,61.8487,61.9477,921800.0
2012-11-12 09:30:00,68.81,69.15,68.48,69.0,335500.0,61.9748,62.281,61.6775,62.1459,335500.0
2012-11-12 10:00:00,69.02,69.25,68.91,69.23,222800.0,62.1639,62.3711,62.0648,62.353,222800.0
2012-11-12 10:30:00,69.24,69.3,69.09,69.18,139300.0,62.3621,62.4161,62.227,62.308,139300.0
2012-11-12 11:00:00,69.18,69.22,68.94,69.0,151000.0,62.308,62.344,62.0919,62.1459,151000.0
2012-11-12 11:30:00,68.99,69.07,68.78,68.95,231600.0,62.1369,62.2089,61.9477,62.1009,231600.0
2012-11-12 12:00:00,68.94,68.95,68.8,68.84,170600.0,62.0919,62.1009,61.9658,62.0018,170600.0
2012-11-12 12:30:00,68.83,68.89,68.79,68.84,137800.0,61.9928,62.0468,61.9568,62.0018,137800.0
2012-11-12 13:00:00,68.84,68.96,68.83,68.9,180000.0,62.0018,62.1099,61.9928,62.0558,180000.0
2012-11-12 13:30:00,68.89,68.94,68.86,68.92,120400.0,62.0468,62.0919,62.0198,62.0738,120400.0
2012-11-12 14:00:00,68.92,69.0,68.88,68.93,119500.0,62.0738,62.1459,62.0378,62.0828,119500.0
2012-11-12 14:30:00,68.94,68.99,68.9,68.97,104700.0,62.0919,62.1369,62.0558,62.1189,104700.0
2012-11-12 15:00:00,68.98,69.07,68.93,69.0,222100.0,62.1279,62.2089,62.0828,62.1459,222100.0
2012-11-12 15:30:00,68.99,69.27,68.96,69.19,428900.0,62.1369,62.3891,62.1099,62.317,428900.0
2012-11-13 09:30:00,68.8,69.03,68.4,68.57,270600.0,61.9658,62.1729,61.6055,61.7586,270600.0
2012-11-13 10:00:00,68.59,69.0,68.5,68.76,168100.0,61.7766,62.1459,61.6956,61.9297,168100.0
2012-11-13 10:30:00,68.79,68.9,68.67,68.83,201900.0,61.9568,62.0558,61.8487,61.9928,201900.0
2012-11-13 11:00:00,68.83,68.85,68.62,68.65,292200.0,61.9928,62.0108,61.8036,61.8307,292200.0
2012-11-13 11:30:00,68.65,68.69,68.47,68.51,187000.0,61.8307,61.8667,61.6685,61.7046,187000.0
2012-11-13 12:00:00,68.51,68.58,68.45,68.5,252900.0,61.7046,61.7676,61.6505,61.6956,252900.0
2012-11-13 12:30:00,68.5,68.56,68.25,68.4,234800.0,61.6956,61.7496,61.4704,61.6055,234800.0
2012-11-13 13:00:00,68.4,68.55,68.36,68.5,132500.0,61.6055,61.7406,61.5695,61.6956,132500.0
2012-11-13 13:30:00,68.49,68.58,68.42,68.5,144700.0,61.6866,61.7676,61.6235,61.6956,144700.0
2012-11-13 14:00:00,68.51,68.73,68.5,68.6,146000.0,61.7046,61.9027,61.6956,61.7856,146000.0
2012-11-13 14:30:00,68.6,68.6,68.31,68.53,227900.0,61.7856,61.7856,61.5244,61.7226,227900.0
2012-11-13 15:00:00,68.53,68.59,68.13,68.34,987100.0,61.7226,61.7766,61.3623,61.5515,987100.0
2012-11-13 15:30:00,68.34,68.47,68.25,68.29,787300.0,61.5515,61.6685,61.4704,61.5064,787300.0
2012-11-14 09:30:00,68.48,68.94,68.32,68.71,263900.0,61.6775,62.0919,61.5334,61.8847,263900.0
2012-11-14 10:00:00,68.66,68.71,68.25,68.29,91700.0,61.8397,61.8847,61.4704,61.5064,91700.0
2012-11-14 10:30:00,68.26,68.36,67.78,67.88,159700.0,61.4794,61.5695,61.0471,61.1371,159700.0
2012-11-14 11:00:00,67.88,67.88,67.39,67.44,119000.0,61.1371,61.1371,60.6958,60.7409,119000.0
2012-11-14 11:30:00,67.44,67.49,66.88,66.99,217000.0,60.7409,60.7859,60.2365,60.3356,217000.0
2012-11-14 12:00:00,67.0,67.07,66.71,66.85,139200.0,60.3446,60.4076,60.0834,60.2095,139200.0
2012-11-14 12:30:00,66.85,66.97,66.61,66.64,104000.0,60.2095,60.3175,59.9933,60.0203,104000.0
2012-11-14 13:00:00,66.63,66.88,66.6,66.81,114400.0,60.0113,60.2365,59.9843,60.1734,114400.0
2012-11-14 13:30:00,66.81,67.16,66.8,66.99,121000.0,60.1734,60.4887,60.1644,60.3356,121000.0
2012-11-14 14:00:00,66.98,67.08,66.75,66.94,219800.0,60.3266,60.4166,60.1194,60.2905,219800.0
2012-11-14 14:30:00,66.93,67.18,66.89,67.09,224200.0,60.2815,60.5067,60.2455,60.4256,224200.0
2012-11-14 15:00:00,67.09,67.12,66.48,66.79,328200.0,60.4256,60.4526,59.8762,60.1554,328200.0
2012-11-14 15:30:00,66.76,66.92,66.53,66.62,536600.0,60.1284,60.2725,59.9213,60.0023,536600.0
2012-11-15 09:30:00,66.48,67.28,66.48,67.0,247500.0,59.8762,60.5968,59.8762,60.3446,247500.0
2012-11-15 10:00:00,66.98,67.17,66.77,66.8,207900.0,60.3266,60.4977,60.1374,60.1644,207900.0
2012-11-15 10:30:00,66.8,67.15,66.7,67.02,314500.0,60.1644,60.4797,60.0744,60.3626,314500.0
2012-11-15 11:00:00,67.03,67.07,66.89,66.94,182000.0,60.3716,60.4076,60.2455,60.2905,182000.0
2012-11-15 11:30:00,66.95,66.96,66.6,66.6,133200.0,60.2995,60.3085,59.9843,59.9843,133200.0
2012-11-15 12:00:00,66.59,66.65,66.26,66.3,131700.0,59.9753,60.0293,59.6781,59.7141,131700.0
2012-11-15 12:30:00,66.29,66.53,66.22,66.47,137500.0,59.7051,59.9213,59.642,59.8672,137500.0
2012-11-15 13:00:00,66.46,66.47,66.29,66.39,135900.0,59.8582,59.8672,59.7051,59.7952,135900.0
2012-11-15 13:30:00,66.4,66.68,66.4,66.47,250900.0,59.8042,60.0564,59.8042,59.8672,250900.0
2012-11-15 14:00:00,66.45,66.62,66.28,66.31,241400.0,59.8492,60.0023,59.6961,59.7231,241400.0
2012-11-15 14:30:00,66.31,66.33,66.02,66.04,281000.0,59.7231,59.7411,59.4619,59.4799,281000.0
2012-11-15 15:00:00,66.04,66.07,65.75,66.02,334400.0,59.4799,59.5069,59.2187,59.4619,334400.0
2012-11-15 15:30:00,66.03,66.27,65.93,66.11,479100.0,59.4709,59.6871,59.3809,59.543,479100.0
2012-11-16 09:30:00,66.38,66.48,65.99,66.07,218600.0,59.7862,59.8762,59.4349,59.5069,218600.0
2012-11-16 10:00:00,66.11,66.13,65.75,66.04,107400.0,59.543,59.561,59.2187,59.4799,107400.0
2012-11-16 10:30:00,66.05,66.38,65.99,66.08,96000.0,59.4889,59.7862,59.4349,59.516,96000.0
2012-11-16 11:00:00,66.11,66.32,66.07,66.2,75100.0,59.543,59.7321,59.5069,59.624,75100.0
2012-11-16 11:30:00,66.2,66.8,66.2,66.59,181000.0,59.624,60.1644,59.624,59.9753,181000.0
2012-11-16 12:00:00,66.62,66.8,66.36,66.44,98200.0,60.0023,60.1644,59.7681,59.8402,98200.0
2012-11-16 12:30:00,66.45,66.55,65.82,65.88,203300.0,59.8492,59.9393,59.2818,59.3358,203300.0
2012-11-16 13:00:00,65.88,66.12,65.85,65.9,126400.0,59.3358,59.552,59.3088,59.3538,126400.0
2012-11-16 13:30:00,65.89,65.92,65.53,65.61,209700.0,59.3448,59.3718,59.0206,59.0926,209700.0
2012-11-16 14:00:00,65.62,65.67,65.28,65.29,227800.0,59.1016,59.1467,58.7954,58.8044,227800.0
2012-11-16 14:30:00,65.28,65.58,65.17,65.36,233000.0,58.7954,59.0656,58.6963,58.8675,233000.0
2012-11-16 15:00:00,65.39,65.62,65.31,65.55,255700.0,58.8945,59.1016,58.8224,59.0386,255700.0
2012-11-16 15:30:00,65.56,65.62,65.36,65.51,502400.0,59.0476,59.1016,58.8675,59.0026,502400.0
2012-11-19 09:30:00,65.89,66.74,65.89,66.55,141200.0,59.3448,60.1104,59.3448,59.9393,141200.0
2012-11-19 10:00:00,66.56,66.63,66.42,66.47,91700.0,59.9483,60.0113,59.8222,59.8672,91700.0
2012-11-19 10:30:00,66.5,66.84,66.5,66.84,86100.0,59.8942,60.2005,59.8942,60.2005,86100.0
2012-11-19 11:00:00,66.84,66.86,66.6,66.66,86600.0,60.2005,60.2185,59.9843,60.0383,86600.0
2012-11-19 11:30:00,66.66,66.74,66.59,66.71,55700.0,60.0383,60.1104,59.9753,60.0834,55700.0
2012-11-19 12:00:00,66.71,66.84,66.7,66.84,58900.0,60.0834,60.2005,60.0744,60.2005,58900.0
2012-11-19 12:30:00,66.84,66.86,66.72,66.77,67100.0,60.2005,60.2185,60.0924,60.1374,67100.0
2012-11-19 13:00:00,66.75,66.81,66.61,66.71,99400.0,60.1194,60.1734,59.9933,60.0834,99400.0
2012-11-19 13:30:00,66.68,66.84,66.68,66.8,48200.0,60.0564,60.2005,60.0564,60.1644,48200.0
2012-11-19 14:00:00,66.81,66.97,66.8,66.9,56000.0,60.1734,60.3175,60.1644,60.2545,56000.0
2012-11-19 14:30:00,66.91,66.95,66.76,66.79,109100.0,60.2635,60.2995,60.1284,60.1554,109100.0
2012-11-19 15:00:00,66.77,66.9,66.74,66.83,145600.0,60.1374,60.2545,60.1104,60.1915,145600.0
2012-11-19 15:30:00,66.83,66.95,66.78,66.95,231800.0,60.1915,60.2995,60.1464,60.2995,231800.0
2012-11-20 09:30:00,66.78,66.97,66.23,66.3,156700.0,60.1464,60.3175,59.6511,59.7141,156700.0
2012-11-20 10:00:00,66.29,66.3,66.12,66.14,97300.0,59.7051,59.7141,59.552,59.57,97300.0
2012-11-20 10:30:00,66.13,66.21,66.02,66.04,189600.0,59.561,59.633,59.4619,59.4799,189600.0
2012-11-20 11:00:00,66.04,66.35,65.99,66.33,65300.0,59.4799,59.7591,59.4349,59.7411,65300.0
2012-11-20 11:30:00,66.34,66.54,66.3,66.51,71500.0,59.7501,59.9303,59.7141,59.9032,71500.0
2012-11-20 12:00:00,66.51,66.61,66.45,66.48,115000.0,59.9032,59.9933,59.8492,59.8762,115000.0
2012-11-20 12:30:00,66.46,66.52,66.37,66.43,53700.0,59.8582,59.9122,59.7771,59.8312,53700.0
2012-11-20 13:00:00,66.42,66.44,66.02,66.02,52800.0,59.8222,59.8402,59.4619,59.4619,52800.0
2012-11-20 13:30:00,66.03,66.26,66.03,66.17,135100.0,59.4709,59.6781,59.4709,59.597,135100.0
2012-11-20 14:00:00,66.15,66.57,66.15,66.46,150900.0,59.579,59.9573,59.579,59.8582,150900.0
2012-11-20 14:30:00,66.45,66.46,66.06,66.21,129500.0,59.8492,59.8582,59.4979,59.633,129500.0
2012-11-20 15:00:00,66.22,66.52,66.21,66.47,110200.0,59.642,59.9122,59.633,59.8672,110200.0
2012-11-20 15:30:00,66.47,66.67,66.41,66.66,217600.0,59.8672,60.0473,59.8132,60.0383,217600.0
2012-11-21 09:30:00,66.65,66.7,66.17,66.21,103600.0,60.0293,60.0744,59.597,59.633,103600.0
2012-11-21 10:00:00,66.23,66.23,65.89,66.02,123500.0,59.6511,59.6511,59.3448,59.4619,123500.0
2012-11-21 10:30:00,66.03,66.09,65.95,66.02,118800.0,59.4709,59.525,59.3989,59.4619,118800.0
2012-11-21 11:00:00,66.03,66.04,65.91,65.96,89900.0,59.4709,59.4799,59.3628,59.4079,89900.0
2012-11-21 11:30:00,65.98,66.15,65.95,66.13,90800.0,59.4259,59.579,59.3989,59.561,90800.0
2012-11-21 12:00:00,66.15,66.32,66.15,66.21,121900.0,59.579,59.7321,59.579,59.633,121900.0
2012-11-21 12:30:00,66.22,66.31,66.17,66.3,52400.0,59.642,59.7231,59.597,59.7141,52400.0
2012-11-21 13:00:00,66.29,66.56,66.29,66.56,41700.0,59.7051,59.9483,59.7051,59.9483,41700.0
2012-11-21 13:30:00,66.55,66.63,66.52,66.62,68000.0,59.9393,60.0113,59.9122,60.0023,68000.0
2012-11-21 14:00:00,66.63,66.65,66.52,66.62,52000.0,60.0113,60.0293,59.9122,60.0023,52000.0
2012-11-21 14:30:00,66.63,66.65,66.43,66.44,25000.0,60.0113,60.0293,59.8312,59.8402,25000.0
2012-11-21 15:00:00,66.42,66.58,66.41,66.52,87800.0,59.8222,59.9663,59.8132,59.9122,87800.0
2012-11-21 15:30:00,66.51,66.65,66.45,66.55,170200.0,59.9032,60.0293,59.8492,59.9393,170200.0
2012-11-23 09:30:00,66.49,66.94,66.18,66.87,89600.0,59.8852,60.2905,59.606,60.2275,89600.0
2012-11-23 10:00:00,66.86,67.18,66.62,66.64,148000.0,60.2185,60.5067,60.0023,60.0203,148000.0
2012-11-23 10:30:00,66.65,66.79,66.42,66.52,71100.0,60.0293,60.1554,59.8222,59.9122,71100.0
2012-11-23 11:00:00,66.54,66.72,66.43,66.63,61500.0,59.9303,60.0924,59.8312,60.0113,61500.0
2012-11-23 11:30:00,66.68,66.72,66.41,66.43,64600.0,60.0564,60.0924,59.8132,59.8312,64600.0
2012-11-23 12:00:00,66.43,66.47,66.28,66.4,66700.0,59.8312,59.8672,59.6961,59.8042,66700.0
2012-11-23 12:30:00,66.39,66.72,66.36,66.69,174300.0,59.7952,60.0924,59.7681,60.0654,174300.0
2012-11-26 09:30:00,66.2,66.48,65.89,65.93,83300.0,59.624,59.8762,59.3448,59.3809,83300.0
2012-11-26 10:00:00,65.94,65.98,65.4,65.53,103500.0,59.3899,59.4259,58.9035,59.0206,103500.0
2012-11-26 10:30:00,65.52,65.61,65.45,65.56,81700.0,59.0116,59.0926,58.9485,59.0476,81700.0
2012-11-26 11:00:00,65.56,65.58,65.4,65.52,64300.0,59.0476,59.0656,58.9035,59.0116,64300.0
2012-11-26 11:30:00,65.55,65.7,65.54,65.7,70100.0,59.0386,59.1737,59.0296,59.1737,70100.0
2012-11-26 12:00:00,65.69,65.73,65.58,65.59,38300.0,59.1647,59.2007,59.0656,59.0746,38300.0
2012-11-26 12:30:00,65.59,65.72,65.53,65.72,48600.0,59.0746,59.1917,59.0206,59.1917,48600.0
2012-11-26 13:00:00,65.72,65.95,65.67,65.88,48200.0,59.1917,59.3989,59.1467,59.3358,48200.0
2012-11-26 13:30:00,65.89,65.9,65.67,65.87,81900.0,59.3448,59.3538,59.1467,59.3268,81900.0
2012-11-26 14:00:00,65.84,65.92,65.81,65.82,44000.0,59.2998,59.3718,59.2728,59.2818,44000.0
2012-11-26 14:30:00,65.82,66.08,65.8,66.03,71900.0,59.2818,59.516,59.2638,59.4709,71900.0
2012-11-26 15:00:00,66.02,66.07,65.87,65.97,118400.0,59.4619,59.5069,59.3268,59.4169,118400.0
2012-11-26 15:30:00,65.97,66.11,65.86,66.11,265700.0,59.4169,59.543,59.3178,59.543,265700.0
2012-11-27 09:30:00,65.78,66.3,65.59,66.12,153200.0,59.2458,59.7141,59.0746,59.552,153200.0
2012-11-27 10:00:00,66.1,66.21,65.47,65.49,122400.0,59.534,59.633,58.9665,58.9846,122400.0
2012-11-27 10:30:00,65.49,65.53,65.22,65.43,239300.0,58.9846,59.0206,58.7414,58.9305,239300.0
2012-11-27 11:00:00,65.43,65.67,65.43,65.55,201300.0,58.9305,59.1467,58.9305,59.0386,201300.0
2012-11-27 11:30:00,65.54,65.56,65.34,65.41,151200.0,59.0296,59.0476,58.8495,58.9125,151200.0
2012-11-27 12:00:00,65.41,65.61,65.34,65.34,163600.0,58.9125,59.0926,58.8495,58.8495,163600.0
2012-11-27 12:30:00,65.34,65.52,65.21,65.31,146900.0,58.8495,59.0116,58.7324,58.8224,146900.0
2012-11-27 13:00:00,65.31,65.55,65.28,65.47,105500.0,58.8224,59.0386,58.7954,58.9665,105500.0
2012-11-27 13:30:00,65.48,65.58,65.15,65.15,128400.0,58.9756,59.0656,58.6783,58.6783,128400.0
2012-11-27 14:00:00,65.16,65.34,65.01,65.02,149300.0,58.6873,58.8495,58.5522,58.5612,149300.0
2012-11-27 14:30:00,65.02,65.05,64.83,64.95,153100.0,58.5612,58.5883,58.3901,58.4982,153100.0
2012-11-27 15:00:00,64.95,65.04,64.77,65.0,287400.0,58.4982,58.5793,58.3361,58.5432,287400.0
2012-11-27 15:30:00,64.99,65.0,64.38,64.41,628400.0,58.5342,58.5432,57.9848,58.0118,628400.0
2012-11-28 09:30:00,64.2,64.49,64.2,64.3,155300.0,57.8227,58.0839,57.8227,57.9128,155300.0
2012-11-28 10:00:00,64.3,64.59,63.93,64.38,180700.0,57.9128,58.174,57.5795,57.9848,180700.0
2012-11-28 10:30:00,64.37,64.68,64.35,64.5,78900.0,57.9758,58.255,57.9578,58.0929,78900.0
2012-11-28 11:00:00,64.5,64.82,64.48,64.73,153000.0,58.0929,58.3811,58.0749,58.3001,153000.0
2012-11-28 11:30:00,64.73,64.9,64.63,64.89,95600.0,58.3001,58.4532,58.21,58.4442,95600.0
2012-11-28 12:00:00,64.88,65.0,64.63,64.96,70100.0,58.4352,58.5432,58.21,58.5072,70100.0
2012-11-28 12:30:00,64.97,65.13,64.93,64.93,40700.0,58.5162,58.6603,58.4802,58.4802,40700.0
2012-11-28 13:00:00,64.92,64.92,64.81,64.88,33000.0,58.4712,58.4712,58.3721,58.4352,33000.0
2012-11-28 13:30:00,64.9,64.98,64.82,64.87,38100.0,58.4532,58.5252,58.3811,58.4261,38100.0
2012-11-28 14:00:00,64.87,64.9,64.8,64.85,58500.0,58.4261,58.4532,58.3631,58.4081,58500.0
2012-11-28 14:30:00,64.85,65.03,64.84,64.99,70200.0,58.4081,58.5703,58.3991,58.5342,70200.0
2012-11-28 15:00:00,64.99,65.13,64.93,65.11,113500.0,58.5342,58.6603,58.4802,58.6423,113500.0
2012-11-28 15:30:00,65.1,65.25,65.05,65.14,200400.0,58.6333,58.7684,58.5883,58.6693,200400.0
2012-11-29 09:30:00,65.48,65.97,65.15,65.63,243900.0,58.9756,59.4169,58.6783,59.1107,243900.0
2012-11-29 10:00:00,65.61,65.75,65.42,65.68,101300.0,59.0926,59.2187,58.9215,59.1557,101300.0
2012-11-29 10:30:00,65.65,65.73,65.53,65.53,49600.0,59.1287,59.2007,59.0206,59.0206,49600.0
2012-11-29 11:00:00,65.51,65.62,65.5,65.54,72900.0,59.0026,59.1016,58.9936,59.0296,72900.0
2012-11-29 11:30:00,65.55,65.56,65.22,65.38,89000.0,59.0386,59.0476,58.7414,58.8855,89000.0
2012-11-29 12:00:00,65.4,65.59,65.33,65.49,52600.0,58.9035,59.0746,58.8405,58.9846,52600.0
2012-11-29 12:30:00,65.5,65.54,65.3,65.3,38900.0,58.9936,59.0296,58.8134,58.8134,38900.0
2012-11-29 13:00:00,65.32,65.36,65.21,65.28,43900.0,58.8314,58.8675,58.7324,58.7954,43900.0
2012-11-29 13:30:00,65.28,65.45,65.28,65.37,99300.0,58.7954,58.9485,58.7954,58.8765,99300.0
2012-11-29 14:00:00,65.37,65.48,65.34,65.43,67900.0,58.8765,58.9756,58.8495,58.9305,67900.0
2012-11-29 14:30:00,65.43,65.55,65.39,65.55,70300.0,58.9305,59.0386,58.8945,59.0386,70300.0
2012-11-29 15:00:00,65.54,65.61,65.47,65.53,99700.0,59.0296,59.0926,58.9665,59.0206,99700.0
2012-11-29 15:30:00,65.54,65.73,65.52,65.73,227500.0,59.0296,59.2007,59.0116,59.2007,227500.0
2012-11-30 09:30:00,65.47,65.8,65.22,65.28,83900.0,58.9665,59.2638,58.7414,58.7954,83900.0
2012-11-30 10:00:00,65.24,65.43,65.14,65.34,62400.0,58.7594,58.9305,58.6693,58.8495,62400.0
2012-11-30 10:30:00,65.34,65.52,65.31,65.47,93800.0,58.8495,59.0116,58.8224,58.9665,93800.0
2012-11-30 11:00:00,65.48,65.49,65.34,65.44,66700.0,58.9756,58.9846,58.8495,58.9395,66700.0
2012-11-30 11:30:00,65.42,65.49,65.32,65.32,48100.0,58.9215,58.9846,58.8314,58.8314,48100.0
2012-11-30 12:00:00,65.34,65.74,65.31,65.7,118200.0,58.8495,59.2097,58.8224,59.1737,118200.0
2012-11-30 12:30:00,65.71,65.74,65.33,65.33,109500.0,59.1827,59.2097,58.8405,58.8405,109500.0
2012-11-30 13:00:00,65.33,65.54,65.33,65.51,47600.0,58.8405,59.0296,58.8405,59.0026,47600.0
2012-11-30 13:30:00,65.5,65.58,65.42,65.47,57200.0,58.9936,59.0656,58.9215,58.9665,57200.0
2012-11-30 14:00:00,65.48,65.5,65.31,65.43,86200.0,58.9756,58.9936,58.8224,58.9305,86200.0
2012-11-30 14:30:00,65.43,65.57,65.4,65.46,61800.0,58.9305,59.0566,58.9035,58.9575,61800.0
2012-11-30 15:00:00,65.45,65.56,65.37,65.39,133400.0,58.9485,59.0476,58.8765,58.8945,133400.0
2012-11-30 15:30:00,65.38,65.54,65.36,65.41,305600.0,58.8855,59.0296,58.8675,58.9125,305600.0
2012-12-03 09:30:00,65.75,66.36,65.56,66.1,180000.0,59.2187,59.7681,59.0476,59.534,180000.0
2012-12-03 10:00:00,66.1,66.12,65.47,65.47,125100.0,59.534,59.552,58.9665,58.9665,125100.0
2012-12-03 10:30:00,65.47,65.49,64.85,65.0,144300.0,58.9665,58.9846,58.4081,58.5432,144300.0
2012-12-03 11:00:00,65.0,65.23,64.95,65.11,81800.0,58.5432,58.7504,58.4982,58.6423,81800.0
2012-12-03 11:30:00,65.1,65.34,65.07,65.31,51000.0,58.6333,58.8495,58.6063,58.8224,51000.0
2012-12-03 12:00:00,65.32,65.32,65.15,65.31,75900.0,58.8314,58.8314,58.6783,58.8224,75900.0
2012-12-03 12:30:00,65.29,65.42,65.26,65.4,55000.0,58.8044,58.9215,58.7774,58.9035,55000.0
2012-12-03 13:00:00,65.39,65.39,65.15,65.16,49800.0,58.8945,58.8945,58.6783,58.6873,49800.0
2012-12-03 13:30:00,65.16,65.17,64.99,65.05,67600.0,58.6873,58.6963,58.5342,58.5883,67600.0
2012-12-03 14:00:00,65.05,65.34,65.05,65.14,71900.0,58.5883,58.8495,58.5883,58.6693,71900.0
2012-12-03 14:30:00,65.13,65.27,65.07,65.25,72600.0,58.6603,58.7864,58.6063,58.7684,72600.0
2012-12-03 15:00:00,65.25,65.38,65.03,65.06,103900.0,58.7684,58.8855,58.5703,58.5973,103900.0
2012-12-03 15:30:00,65.07,65.17,64.99,65.09,246300.0,58.6063,58.6963,58.5342,58.6243,246300.0
2012-12-04 09:30:00,65.16,65.57,65.07,65.26,95300.0,58.6873,59.0566,58.6063,58.7774,95300.0
2012-12-04 10:00:00,65.28,65.4,65.14,65.26,80000.0,58.7954,58.9035,58.6693,58.7774,80000.0
2012-12-04 10:30:00,65.26,65.59,65.17,65.56,88000.0,58.7774,59.0746,58.6963,59.0476,88000.0
2012-12-04 11:00:00,65.56,65.84,65.47,65.49,168900.0,59.0476,59.2998,58.9665,58.9846,168900.0
2012-12-04 11:30:00,65.51,65.95,65.51,65.85,157700.0,59.0026,59.3989,59.0026,59.3088,157700.0
2012-12-04 12:00:00,65.85,66.05,65.73,66.04,131300.0,59.3088,59.4889,59.2007,59.4799,131300.0
2012-12-04 12:30:00,66.01,66.13,65.74,65.77,83100.0,59.4529,59.561,59.2097,59.2367,83100.0
2012-12-04 13:00:00,65.76,65.87,65.73,65.85,57100.0,59.2277,59.3268,59.2007,59.3088,57100.0
2012-12-04 13:30:00,65.86,66.0,65.79,65.94,76000.0,59.3178,59.4439,59.2548,59.3899,76000.0
2012-12-04 14:00:00,65.95,66.0,65.8,65.82,70800.0,59.3989,59.4439,59.2638,59.2818,70800.0
2012-12-04 14:30:00,65.8,65.85,65.61,65.61,78200.0,59.2638,59.3088,59.0926,59.0926,78200.0
2012-12-04 15:00:00,65.62,65.77,65.55,65.67,127800.0,59.1016,59.2367,59.0386,59.1467,127800.0
2012-12-04 15:30:00,65.64,65.66,65.13,65.13,325100.0,59.1197,59.1377,58.6603,58.6603,325100.0
2012-12-05 09:30:00,65.35,65.42,64.95,64.95,96100.0,58.8585,58.9215,58.4982,58.4982,96100.0
2012-12-05 10:00:00,64.96,65.23,64.91,65.03,164400.0,58.5072,58.7504,58.4622,58.5703,164400.0
2012-12-05 10:30:00,65.03,65.08,64.67,64.71,171300.0,58.5703,58.6153,58.246,58.282,171300.0
2012-12-05 11:00:00,64.72,64.76,64.45,64.71,164200.0,58.291,58.3271,58.0479,58.282,164200.0
2012-12-05 11:30:00,64.68,65.38,64.68,65.3,163900.0,58.255,58.8855,58.255,58.8134,163900.0
2012-12-05 12:00:00,65.31,65.57,65.26,65.34,103600.0,58.8224,59.0566,58.7774,58.8495,103600.0
2012-12-05 12:30:00,65.35,65.76,65.35,65.73,60200.0,58.8585,59.2277,58.8585,59.2007,60200.0
2012-12-05 13:00:00,65.72,65.82,65.62,65.72,56700.0,59.1917,59.2818,59.1016,59.1917,56700.0
2012-12-05 13:30:00,65.73,65.81,65.37,65.38,55000.0,59.2007,59.2728,58.8765,58.8855,55000.0
2012-12-05 14:00:00,65.39,65.45,65.26,65.26,80800.0,58.8945,58.9485,58.7774,58.7774,80800.0
2012-12-05 14:30:00,65.26,65.3,65.02,65.02,89900.0,58.7774,58.8134,58.5612,58.5612,89900.0
2012-12-05 15:00:00,65.01,65.26,65.01,65.2,120800.0,58.5522,58.7774,58.5522,58.7234,120800.0
2012-12-05 15:30:00,65.19,65.27,64.96,65.05,214200.0,58.7144,58.7864,58.5072,58.5883,214200.0
2012-12-06 09:30:00,65.05,65.2,64.64,64.66,70300.0,58.5883,58.7234,58.219,58.237,70300.0
2012-12-06 10:00:00,64.67,64.81,64.56,64.8,63600.0,58.246,58.3721,58.1469,58.3631,63600.0
2012-12-06 10:30:00,64.75,65.05,64.73,64.86,76900.0,58.3181,58.5883,58.3001,58.4171,76900.0
2012-12-06 11:00:00,64.87,64.87,64.68,64.71,81800.0,58.4261,58.4261,58.255,58.282,81800.0
2012-12-06 11:30:00,64.73,64.84,64.69,64.84,61700.0,58.3001,58.3991,58.264,58.3991,61700.0
2012-12-06 12:00:00,64.83,64.93,64.76,64.77,69300.0,58.3901,58.4802,58.3271,58.3361,69300.0
2012-12-06 12:30:00,64.76,64.76,64.61,64.7,55400.0,58.3271,58.3271,58.192,58.273,55400.0
2012-12-06 13:00:00,64.7,64.84,64.67,64.81,102400.0,58.273,58.3991,58.246,58.3721,102400.0
2012-12-06 13:30:00,64.82,64.82,64.73,64.79,53500.0,58.3811,58.3811,58.3001,58.3541,53500.0
2012-12-06 14:00:00,64.79,64.91,64.71,64.88,55400.0,58.3541,58.4622,58.282,58.4352,55400.0
2012-12-06 14:30:00,64.88,65.0,64.86,64.86,71700.0,58.4352,58.5432,58.4171,58.4171,71700.0
2012-12-06 15:00:00,64.86,64.99,64.75,64.97,101600.0,58.4171,58.5342,58.3181,58.5162,101600.0
2012-12-06 15:30:00,64.97,65.21,64.91,65.2,168800.0,58.5162,58.7324,58.4622,58.7234,168800.0
2012-12-07 09:30:00,65.49,66.06,65.48,65.86,168600.0,58.9846,59.4979,58.9756,59.3178,168600.0
2012-12-07 10:00:00,65.87,66.27,65.84,66.1,86800.0,59.3268,59.6871,59.2998,59.534,86800.0
2012-12-07 10:30:00,66.11,66.25,65.91,66.15,166900.0,59.543,59.6691,59.3628,59.579,166900.0
2012-12-07 11:00:00,66.16,66.24,65.97,66.23,132400.0,59.588,59.6601,59.4169,59.6511,132400.0
2012-12-07 11:30:00,66.2,66.25,66.08,66.16,113800.0,59.624,59.6691,59.516,59.588,113800.0
2012-12-07 12:00:00,66.15,66.23,66.0,66.22,199000.0,59.579,59.6511,59.4439,59.642,199000.0
2012-12-07 12:30:00,66.22,66.25,66.12,66.23,129800.0,59.642,59.6691,59.552,59.6511,129800.0
2012-12-07 13:00:00,66.23,66.46,66.21,66.41,110800.0,59.6511,59.8582,59.633,59.8132,110800.0
2012-12-07 13:30:00,66.4,66.49,66.36,66.48,114500.0,59.8042,59.8852,59.7681,59.8762,114500.0
2012-12-07 14:00:00,66.47,66.5,66.39,66.45,108100.0,59.8672,59.8942,59.7952,59.8492,108100.0
2012-12-07 14:30:00,66.43,66.55,66.41,66.53,89200.0,59.8312,59.9393,59.8132,59.9213,89200.0
2012-12-07 15:00:00,66.51,66.54,66.36,66.48,226500.0,59.9032,59.9303,59.7681,59.8762,226500.0
2012-12-07 15:30:00,66.49,66.72,66.42,66.65,310600.0,59.8852,60.0924,59.8222,60.0293,310600.0
2012-12-10 09:30:00,66.37,66.61,66.12,66.26,146000.0,59.7771,59.9933,59.552,59.6781,146000.0
2012-12-10 10:00:00,66.26,66.63,66.16,66.57,125400.0,59.6781,60.0113,59.588,59.9573,125400.0
2012-12-10 10:30:00,66.57,66.64,66.29,66.59,89300.0,59.9573,60.0203,59.7051,59.9753,89300.0
2012-12-10 11:00:00,66.58,66.68,66.47,66.6,112800.0,59.9663,60.0564,59.8672,59.9843,112800.0
2012-12-10 11:30:00,66.62,66.9,66.58,66.76,134500.0,60.0023,60.2545,59.9663,60.1284,134500.0
2012-12-10 12:00:00,66.75,67.0,66.74,66.87,147800.0,60.1194,60.3446,60.1104,60.2275,147800.0
2012-12-10 12:30:00,66.88,66.9,66.81,66.86,52900.0,60.2365,60.2545,60.1734,60.2185,52900.0
2012-12-10 13:00:00,66.86,67.16,66.84,67.0,128500.0,60.2185,60.4887,60.2005,60.3446,128500.0
2012-12-10 13:30:00,67.0,67.09,66.98,67.02,75700.0,60.3446,60.4256,60.3266,60.3626,75700.0
2012-12-10 14:00:00,67.01,67.36,67.0,67.31,198300.0,60.3536,60.6688,60.3446,60.6238,198300.0
2012-12-10 14:30:00,67.31,67.35,67.03,67.1,129500.0,60.6238,60.6598,60.3716,60.4346,129500.0
2012-12-10 15:00:00,67.1,67.18,67.01,67.15,111400.0,60.4346,60.5067,60.3536,60.4797,111400.0
2012-12-10 15:30:00,67.16,67.16,66.98,66.99,274300.0,60.4887,60.4887,60.3266,60.3356,274300.0
2012-12-11 09:30:00,67.15,67.55,66.68,67.46,125900.0,60.4797,60.8399,60.0564,60.7589,125900.0
2012-12-11 10:00:00,67.44,67.68,67.35,67.6,74400.0,60.7409,60.957,60.6598,60.885,74400.0
2012-12-11 10:30:00,67.6,67.72,67.49,67.55,76400.0,60.885,60.993,60.7859,60.8399,76400.0
2012-12-11 11:00:00,67.55,67.83,67.52,67.67,86900.0,60.8399,61.0921,60.8129,60.948,86900.0
2012-12-11 11:30:00,67.66,67.83,67.63,67.63,84900.0,60.939,61.0921,60.912,60.912,84900.0
2012-12-11 12:00:00,67.65,67.91,67.57,67.89,114600.0,60.93,61.1642,60.8579,61.1462,114600.0
2012-12-11 12:30:00,67.87,68.15,67.85,68.07,91000.0,61.1281,61.3803,61.1101,61.3083,91000.0
2012-12-11 13:00:00,68.07,68.13,67.98,68.07,73400.0,61.3083,61.3623,61.2272,61.3083,73400.0
2012-12-11 13:30:00,68.06,68.11,67.98,68.02,73900.0,61.2993,61.3443,61.2272,61.2632,73900.0
2012-12-11 14:00:00,68.02,68.03,67.82,67.98,94900.0,61.2632,61.2722,61.0831,61.2272,94900.0
2012-12-11 14:30:00,67.99,68.03,67.92,67.93,79400.0,61.2362,61.2722,61.1732,61.1822,79400.0
2012-12-11 15:00:00,67.92,67.93,67.66,67.87,133200.0,61.1732,61.1822,60.939,61.1281,133200.0
2012-12-11 15:30:00,67.87,67.92,67.77,67.83,247000.0,61.1281,61.1732,61.0381,61.0921,247000.0
2012-12-12 09:30:00,67.85,68.67,67.81,68.56,122900.0,61.1101,61.8487,61.0741,61.7496,122900.0
2012-12-12 10:00:00,68.53,68.67,68.23,68.25,69000.0,61.7226,61.8487,61.4524,61.4704,69000.0
2012-12-12 10:30:00,68.25,68.32,68.11,68.23,65000.0,61.4704,61.5334,61.3443,61.4524,65000.0
2012-12-12 11:00:00,68.22,68.3,68.09,68.18,80700.0,61.4434,61.5154,61.3263,61.4073,80700.0
2012-12-12 11:30:00,68.17,68.19,68.02,68.02,137300.0,61.3983,61.4164,61.2632,61.2632,137300.0
2012-12-12 12:00:00,68.03,68.09,67.94,68.0,116200.0,61.2722,61.3263,61.1912,61.2452,116200.0
2012-12-12 12:30:00,68.01,68.33,67.89,68.19,144900.0,61.2542,61.5424,61.1462,61.4164,144900.0
2012-12-12 13:00:00,68.19,68.25,67.97,68.02,83000.0,61.4164,61.4704,61.2182,61.2632,83000.0
2012-12-12 13:30:00,68.02,68.05,67.66,67.69,108600.0,61.2632,61.2903,60.939,60.966,108600.0
2012-12-12 14:00:00,67.72,67.82,67.68,67.69,76300.0,60.993,61.0831,60.957,60.966,76300.0
2012-12-12 14:30:00,67.69,68.04,67.68,67.99,77200.0,60.966,61.2813,60.957,61.2362,77200.0
2012-12-12 15:00:00,67.99,68.02,67.69,67.77,86900.0,61.2362,61.2632,60.966,61.0381,86900.0
2012-12-12 15:30:00,67.76,67.77,67.49,67.61,189700.0,61.0291,61.0381,60.7859,60.894,189700.0
2012-12-13 09:30:00,67.5,68.04,67.39,67.96,78200.0,60.7949,61.2813,60.6958,61.2092,78200.0
2012-12-13 10:00:00,67.91,68.19,67.79,68.04,117200.0,61.1642,61.4164,61.0561,61.2813,117200.0
2012-12-13 10:30:00,68.04,68.04,67.61,67.64,88400.0,61.2813,61.2813,60.894,60.921,88400.0
2012-12-13 11:00:00,67.64,67.69,67.47,67.59,87600.0,60.921,60.966,60.7679,60.876,87600.0
2012-12-13 11:30:00,67.59,67.62,67.43,67.47,48300.0,60.876,60.903,60.7319,60.7679,48300.0
2012-12-13 12:00:00,67.48,67.48,67.3,67.31,100600.0,60.7769,60.7769,60.6148,60.6238,100600.0
2012-12-13 12:30:00,67.29,67.39,67.28,67.34,61400.0,60.6058,60.6958,60.5968,60.6508,61400.0
2012-12-13 13:00:00,67.34,67.37,67.23,67.33,75300.0,60.6508,60.6778,60.5517,60.6418,75300.0
2012-12-13 13:30:00,67.31,67.31,67.13,67.2,79000.0,60.6238,60.6238,60.4617,60.5247,79000.0
2012-12-13 14:00:00,67.21,67.22,66.85,67.07,79500.0,60.5337,60.5427,60.2095,60.4076,79500.0
2012-12-13 14:30:00,67.06,67.07,66.94,66.94,59800.0,60.3986,60.4076,60.2905,60.2905,59800.0
2012-12-13 15:00:00,66.94,66.98,66.79,66.81,97200.0,60.2905,60.3266,60.1554,60.1734,97200.0
2012-12-13 15:30:00,66.8,67.13,66.78,66.88,236900.0,60.1644,60.4617,60.1464,60.2365,236900.0
2012-12-14 09:30:00,65.85,66.79,65.83,65.85,111600.0,59.3088,60.1554,59.2908,59.3088,111600.0
2012-12-14 10:00:00,65.85,66.27,65.78,66.13,75400.0,59.3088,59.6871,59.2458,59.561,75400.0
2012-12-14 10:30:00,66.13,66.43,66.13,66.23,56700.0,59.561,59.8312,59.561,59.6511,56700.0
2012-12-14 11:00:00,66.23,66.41,66.16,66.2,58400.0,59.6511,59.8132,59.588,59.624,58400.0
2012-12-14 11:30:00,66.19,66.23,65.91,66.1,106300.0,59.615,59.6511,59.3628,59.534,106300.0
2012-12-14 12:00:00,66.11,66.16,66.04,66.14,114800.0,59.543,59.588,59.4799,59.57,114800.0
2012-12-14 12:30:00,66.14,66.22,66.07,66.16,89100.0,59.57,59.642,59.5069,59.588,89100.0
2012-12-14 13:00:00,66.17,66.25,66.16,66.24,55700.0,59.597,59.6691,59.588,59.6601,55700.0
2012-12-14 13:30:00,66.24,66.29,66.2,66.21,64900.0,59.6601,59.7051,59.624,59.633,64900.0
2012-12-14 14:00:00,66.21,66.28,66.03,66.03,90800.0,59.633,59.6961,59.4709,59.4709,90800.0
2012-12-14 14:30:00,66.04,66.1,66.02,66.09,88700.0,59.4799,59.534,59.4619,59.525,88700.0
2012-12-14 15:00:00,66.09,66.17,66.01,66.09,154100.0,59.525,59.597,59.4529,59.525,154100.0
2012-12-14 15:30:00,66.09,66.18,66.01,66.12,187000.0,59.525,59.606,59.4529,59.552,187000.0
2012-12-17 09:30:00,66.28,66.76,66.07,66.64,94800.0,59.6961,60.1284,59.5069,60.0203,94800.0
2012-12-17 10:00:00,66.65,67.19,66.53,67.18,144300.0,60.0293,60.5157,59.9213,60.5067,144300.0
2012-12-17 10:30:00,67.17,67.32,66.59,66.67,100000.0,60.4977,60.6328,59.9753,60.0473,100000.0
2012-12-17 11:00:00,66.66,66.86,66.64,66.8,100700.0,60.0383,60.2185,60.0203,60.1644,100700.0
2012-12-17 11:30:00,66.76,67.14,66.72,67.12,112100.0,60.1284,60.4707,60.0924,60.4526,112100.0
2012-12-17 12:00:00,67.13,67.42,67.09,67.29,120300.0,60.4617,60.7228,60.4256,60.6058,120300.0
2012-12-17 12:30:00,67.29,67.34,67.03,67.08,51600.0,60.6058,60.6508,60.3716,60.4166,51600.0
2012-12-17 13:00:00,67.09,67.14,67.03,67.14,45000.0,60.4256,60.4707,60.3716,60.4707,45000.0
2012-12-17 13:30:00,67.14,67.15,66.94,66.94,47500.0,60.4707,60.4797,60.2905,60.2905,47500.0
2012-12-17 14:00:00,66.94,67.06,66.75,66.78,52000.0,60.2905,60.3986,60.1194,60.1464,52000.0
2012-12-17 14:30:00,66.77,66.89,66.7,66.86,46100.0,60.1374,60.2455,60.0744,60.2185,46100.0
2012-12-17 15:00:00,66.87,66.89,66.71,66.76,89900.0,60.2275,60.2455,60.0834,60.1284,89900.0
2012-12-17 15:30:00,66.77,66.84,66.71,66.82,231500.0,60.1374,60.2005,60.0834,60.1824,231500.0
2012-12-18 09:30:00,67.05,67.59,66.79,67.41,113300.0,60.3896,60.876,60.1554,60.7138,113300.0
2012-12-18 10:00:00,67.42,67.65,67.23,67.59,112700.0,60.7228,60.93,60.5517,60.876,112700.0
2012-12-18 10:30:00,67.62,68.05,67.57,68.03,123900.0,60.903,61.2903,60.8579,61.2722,123900.0
2012-12-18 11:00:00,68.03,68.08,67.87,67.91,132900.0,61.2722,61.3173,61.1281,61.1642,132900.0
2012-12-18 11:30:00,67.92,67.97,67.75,67.76,71500.0,61.1732,61.2182,61.0201,61.0291,71500.0
2012-12-18 12:00:00,67.77,67.88,67.75,67.83,51400.0,61.0381,61.1371,61.0201,61.0921,51400.0
2012-12-18 12:30:00,67.82,68.11,67.72,68.06,83200.0,61.0831,61.3443,60.993,61.2993,83200.0
2012-12-18 13:00:00,68.09,68.38,68.05,68.35,88400.0,61.3263,61.5875,61.2903,61.5605,88400.0
2012-12-18 13:30:00,68.34,68.51,68.24,68.28,142400.0,61.5515,61.7046,61.4614,61.4974,142400.0
2012-12-18 14:00:00,68.28,68.35,68.22,68.24,116800.0,61.4974,61.5605,61.4434,61.4614,116800.0
2012-12-18 14:30:00,68.21,68.35,68.19,68.34,72300.0,61.4344,61.5605,61.4164,61.5515,72300.0
2012-12-18 15:00:00,68.34,68.4,68.28,68.3,118700.0,61.5515,61.6055,61.4974,61.5154,118700.0
2012-12-18 15:30:00,68.3,68.4,68.27,68.34,198500.0,61.5154,61.6055,61.4884,61.5515,198500.0
2012-12-19 09:30:00,68.49,68.49,67.82,67.94,162900.0,61.6866,61.6866,61.0831,61.1912,162900.0
2012-12-19 10:00:00,68.05,68.11,67.84,68.08,69000.0,61.2903,61.3443,61.1011,61.3173,69000.0
2012-12-19 10:30:00,68.06,68.22,67.95,68.03,61900.0,61.2993,61.4434,61.2002,61.2722,61900.0
2012-12-19 11:00:00,68.04,68.21,67.98,68.05,29500.0,61.2813,61.4344,61.2272,61.2903,29500.0
2012-12-19 11:30:00,68.03,68.19,68.02,68.12,95500.0,61.2722,61.4164,61.2632,61.3533,95500.0
2012-12-19 12:00:00,68.12,68.15,67.95,68.06,51800.0,61.3533,61.3803,61.2002,61.2993,51800.0
2012-12-19 12:30:00,68.07,68.15,67.99,68.03,45100.0,61.3083,61.3803,61.2362,61.2722,45100.0
2012-12-19 13:00:00,68.02,68.1,67.96,67.96,55200.0,61.2632,61.3353,61.2092,61.2092,55200.0
2012-12-19 13:30:00,67.93,67.98,67.86,67.91,60400.0,61.1822,61.2272,61.1191,61.1642,60400.0
2012-12-19 14:00:00,67.92,67.98,67.87,67.95,76700.0,61.1732,61.2272,61.1281,61.2002,76700.0
2012-12-19 14:30:00,67.93,67.99,67.86,67.98,84500.0,61.1822,61.2362,61.1191,61.2272,84500.0
2012-12-19 15:00:00,67.98,68.07,67.86,68.06,110500.0,61.2272,61.3083,61.1191,61.2993,110500.0
2012-12-19 15:30:00,68.05,68.17,67.81,67.81,236600.0,61.2903,61.3983,61.0741,61.0741,236600.0
2012-12-20 09:30:00,67.91,67.99,67.68,67.72,57600.0,61.1642,61.2362,60.957,60.993,57600.0
2012-12-20 10:00:00,67.77,68.07,67.77,68.04,52300.0,61.0381,61.3083,61.0381,61.2813,52300.0
2012-12-20 10:30:00,68.03,68.03,67.84,67.93,54900.0,61.2722,61.2722,61.1011,61.1822,54900.0
2012-12-20 11:00:00,67.93,68.36,67.92,68.14,104400.0,61.1822,61.5695,61.1732,61.3713,104400.0
2012-12-20 11:30:00,68.11,68.43,68.11,68.43,60500.0,61.3443,61.6325,61.3443,61.6325,60500.0
2012-12-20 12:00:00,68.43,68.55,68.37,68.51,104600.0,61.6325,61.7406,61.5785,61.7046,104600.0
2012-12-20 12:30:00,68.5,68.59,68.45,68.52,48100.0,61.6956,61.7766,61.6505,61.7136,48100.0
2012-12-20 13:00:00,68.55,68.61,68.36,68.45,97900.0,61.7406,61.7946,61.5695,61.6505,97900.0
2012-12-20 13:30:00,68.44,68.44,68.28,68.4,72900.0,61.6415,61.6415,61.4974,61.6055,72900.0
2012-12-20 14:00:00,68.37,68.38,68.26,68.29,40200.0,61.5785,61.5875,61.4794,61.5064,40200.0
2012-12-20 14:30:00,68.29,68.35,68.2,68.24,92400.0,61.5064,61.5605,61.4254,61.4614,92400.0
2012-12-20 15:00:00,68.23,68.23,68.0,68.08,141700.0,61.4524,61.4524,61.2452,61.3173,141700.0
2012-12-20 15:30:00,68.08,68.23,68.01,68.23,240600.0,61.3173,61.4524,61.2542,61.4524,240600.0
2012-12-21 09:30:00,67.69,68.0,67.42,67.48,423000.0,60.966,61.2452,60.7228,60.7769,423000.0
2012-12-21 10:00:00,67.49,67.6,67.31,67.6,93500.0,60.7859,60.885,60.6238,60.885,93500.0
2012-12-21 10:30:00,67.59,67.81,67.42,67.8,87600.0,60.876,61.0741,60.7228,61.0651,87600.0
2012-12-21 11:00:00,67.8,68.08,67.75,68.0,69800.0,61.0651,61.3173,61.0201,61.2452,69800.0
2012-12-21 11:30:00,67.99,68.03,67.86,67.97,57900.0,61.2362,61.2722,61.1191,61.2182,57900.0
2012-12-21 12:00:00,67.96,68.02,67.87,67.97,52700.0,61.2092,61.2632,61.1281,61.2182,52700.0
2012-12-21 12:30:00,67.94,68.3,67.92,68.27,64400.0,61.1912,61.5154,61.1732,61.4884,64400.0
2012-12-21 13:00:00,68.26,68.31,68.08,68.12,46500.0,61.4794,61.5244,61.3173,61.3533,46500.0
2012-12-21 13:30:00,68.11,68.42,68.08,68.32,48700.0,61.3443,61.6235,61.3173,61.5334,48700.0
2012-12-21 14:00:00,68.33,68.33,68.13,68.15,49200.0,61.5424,61.5424,61.3623,61.3803,49200.0
2012-12-21 14:30:00,68.16,68.22,67.66,68.07,92000.0,61.3893,61.4434,60.939,61.3083,92000.0
2012-12-21 15:00:00,68.07,68.26,68.05,68.25,81900.0,61.3083,61.4794,61.2903,61.4704,81900.0
2012-12-21 15:30:00,68.25,68.41,68.18,68.39,369000.0,61.4704,61.6145,61.4073,61.5965,369000.0
2012-12-24 09:30:00,68.42,68.6,68.05,68.05,92000.0,61.6235,61.7856,61.2903,61.2903,92000.0
2012-12-24 10:00:00,68.04,68.07,67.86,67.89,41700.0,61.2813,61.3083,61.1191,61.1462,41700.0
2012-12-24 10:30:00,67.87,68.1,67.86,68.08,38000.0,61.1281,61.3353,61.1191,61.3173,38000.0
2012-12-24 11:00:00,68.09,68.2,68.04,68.14,38600.0,61.3263,61.4254,61.2813,61.3713,38600.0
2012-12-24 11:30:00,68.15,68.19,67.79,67.81,44900.0,61.3803,61.4164,61.0561,61.0741,44900.0
2012-12-24 12:00:00,67.79,67.89,67.76,67.87,36500.0,61.0561,61.1462,61.0291,61.1281,36500.0
2012-12-24 12:30:00,67.87,68.23,67.86,68.1,78100.0,61.1281,61.4524,61.1191,61.3353,78100.0
2012-12-26 09:30:00,68.22,68.76,67.84,68.5,73100.0,61.4434,61.9297,61.1011,61.6956,73100.0
2012-12-26 10:00:00,68.5,68.61,68.44,68.5,51900.0,61.6956,61.7946,61.6415,61.6956,51900.0
2012-12-26 10:30:00,68.51,68.63,68.49,68.5,39100.0,61.7046,61.8126,61.6866,61.6956,39100.0
2012-12-26 11:00:00,68.5,68.69,68.44,68.5,97100.0,61.6956,61.8667,61.6415,61.6956,97100.0
2012-12-26 11:30:00,68.5,68.76,68.45,68.59,67100.0,61.6956,61.9297,61.6505,61.7766,67100.0
2012-12-26 12:00:00,68.6,68.67,68.49,68.58,61000.0,61.7856,61.8487,61.6866,61.7676,61000.0
2012-12-26 12:30:00,68.56,68.61,68.5,68.53,40300.0,61.7496,61.7946,61.6956,61.7226,40300.0
2012-12-26 13:00:00,68.53,68.54,68.39,68.5,69200.0,61.7226,61.7316,61.5965,61.6956,69200.0
2012-12-26 13:30:00,68.49,68.53,68.47,68.5,52500.0,61.6866,61.7226,61.6685,61.6956,52500.0
2012-12-26 14:00:00,68.5,68.62,68.49,68.52,37000.0,61.6956,61.8036,61.6866,61.7136,37000.0
2012-12-26 14:30:00,68.52,68.73,68.49,68.67,40300.0,61.7136,61.9027,61.6866,61.8487,40300.0
2012-12-26 15:00:00,68.65,68.67,68.49,68.49,47800.0,61.8307,61.8487,61.6866,61.6866,47800.0
2012-12-26 15:30:00,68.5,68.52,68.32,68.41,168000.0,61.6956,61.7136,61.5334,61.6145,168000.0
2012-12-27 09:30:00,68.37,68.6,67.9,68.56,78500.0,61.8139,62.0219,61.389,61.9857,78500.0
2012-12-27 10:00:00,68.56,68.58,68.06,68.38,134500.0,61.9857,62.0038,61.5336,61.823,134500.0
2012-12-27 10:30:00,68.36,68.36,67.97,67.97,63700.0,61.8049,61.8049,61.4523,61.4523,63700.0
2012-12-27 11:00:00,67.97,67.99,67.78,67.92,75200.0,61.4523,61.4704,61.2805,61.4071,75200.0
2012-12-27 11:30:00,67.91,68.18,67.9,68.1,48200.0,61.398,61.6421,61.389,61.5698,48200.0
2012-12-27 12:00:00,68.09,68.1,67.91,67.93,34600.0,61.5608,61.5698,61.398,61.4161,34600.0
2012-12-27 12:30:00,67.93,67.93,67.53,67.75,41000.0,61.4161,61.4161,61.0545,61.2534,41000.0
2012-12-27 13:00:00,67.75,67.78,67.58,67.69,28800.0,61.2534,61.2805,61.0997,61.1991,28800.0
2012-12-27 13:30:00,67.7,67.81,67.66,67.67,35600.0,61.2082,61.3076,61.172,61.181,35600.0
2012-12-27 14:00:00,67.69,67.84,67.54,67.67,55500.0,61.1991,61.3347,61.0635,61.181,55500.0
2012-12-27 14:30:00,67.65,68.08,67.59,67.88,62100.0,61.163,61.5517,61.1087,61.3709,62100.0
2012-12-27 15:00:00,67.89,68.21,67.89,68.06,87200.0,61.38,61.6693,61.38,61.5336,87200.0
2012-12-27 15:30:00,68.05,68.21,67.99,68.02,139700.0,61.5246,61.6693,61.4704,61.4975,139700.0
2012-12-28 09:30:00,67.63,68.17,67.58,67.79,113500.0,61.1449,61.6331,61.0997,61.2895,113500.0
2012-12-28 10:00:00,67.75,67.99,67.6,67.78,54300.0,61.2534,61.4704,61.1178,61.2805,54300.0
2012-12-28 10:30:00,67.78,67.98,67.53,67.75,73100.0,61.2805,61.4613,61.0545,61.2534,73100.0
2012-12-28 11:00:00,67.76,67.84,67.73,67.84,38000.0,61.2624,61.3347,61.2353,61.3347,38000.0
2012-12-28 11:30:00,67.83,67.94,67.79,67.9,33300.0,61.3257,61.4252,61.2895,61.389,33300.0
2012-12-28 12:00:00,67.9,68.08,67.9,68.07,31100.0,61.389,61.5517,61.389,61.5427,31100.0
2012-12-28 12:30:00,68.06,68.14,67.85,67.85,46200.0,61.5336,61.606,61.3438,61.3438,46200.0
2012-12-28 13:00:00,67.85,67.93,67.84,67.9,55500.0,61.3438,61.4161,61.3347,61.389,55500.0
2012-12-28 13:30:00,67.9,67.96,67.88,67.92,39100.0,61.389,61.4432,61.3709,61.4071,39100.0
2012-12-28 14:00:00,67.92,68.0,67.87,67.98,53800.0,61.4071,61.4794,61.3619,61.4613,53800.0
2012-12-28 14:30:00,67.97,67.98,67.86,67.9,98300.0,61.4523,61.4613,61.3528,61.389,98300.0
2012-12-28 15:00:00,67.9,67.9,67.55,67.55,104300.0,61.389,61.389,61.0726,61.0726,104300.0
2012-12-28 15:30:00,67.56,67.63,67.3,67.49,339300.0,61.0816,61.1449,60.8465,61.0183,339300.0
2012-12-31 09:30:00,67.26,67.73,66.76,67.7,132400.0,60.8104,61.2353,60.3583,61.2082,132400.0
2012-12-31 10:00:00,67.7,67.71,67.46,67.58,100300.0,61.2082,61.2172,60.9912,61.0997,100300.0
2012-12-31 10:30:00,67.58,67.73,67.5,67.6,72700.0,61.0997,61.2353,61.0273,61.1178,72700.0
2012-12-31 11:00:00,67.61,67.85,67.59,67.75,75100.0,61.1268,61.3438,61.1087,61.2534,75100.0
2012-12-31 11:30:00,67.75,67.84,67.57,67.78,104800.0,61.2534,61.3347,61.0906,61.2805,104800.0
2012-12-31 12:00:00,67.78,67.94,67.77,67.94,56200.0,61.2805,61.4252,61.2715,61.4252,56200.0
2012-12-31 12:30:00,67.95,68.5,67.94,68.37,129700.0,61.4342,61.9315,61.4252,61.8139,129700.0
2012-12-31 13:00:00,68.38,68.54,68.19,68.35,56700.0,61.823,61.9676,61.6512,61.7958,56700.0
2012-12-31 13:30:00,68.35,68.56,68.01,68.25,111300.0,61.7958,61.9857,61.4884,61.7054,111300.0
2012-12-31 14:00:00,68.25,68.47,68.13,68.46,42700.0,61.7054,61.9043,61.5969,61.8953,42700.0
2012-12-31 14:30:00,68.46,68.64,68.26,68.59,111000.0,61.8953,62.058,61.7145,62.0128,111000.0
2012-12-31 15:00:00,68.59,68.75,68.13,68.22,83200.0,62.0128,62.1575,61.5969,61.6783,83200.0
2012-12-31 15:30:00,68.23,68.66,68.22,68.63,253300.0,61.6873,62.0761,61.6783,62.049,253300.0
2013-01-02 09:30:00,69.9,70.05,68.97,69.8,259600.0,63.1972,63.3328,62.3564,63.1068,259600.0
2013-01-02 10:00:00,69.8,69.97,69.63,69.71,135900.0,63.1068,63.2605,62.9531,63.0254,135900.0
2013-01-02 10:30:00,69.72,69.85,69.62,69.8,98000.0,63.0345,63.152,62.9441,63.1068,98000.0
2013-01-02 11:00:00,69.81,70.1,69.7,69.78,104400.0,63.1158,63.378,63.0164,63.0887,104400.0
2013-01-02 11:30:00,69.76,69.83,69.5,69.56,128900.0,63.0706,63.1339,62.8356,62.8898,128900.0
2013-01-02 12:00:00,69.57,69.61,69.41,69.49,54000.0,62.8989,62.935,62.7542,62.8265,54000.0
2013-01-02 12:30:00,69.51,69.57,69.28,69.28,62100.0,62.8446,62.8989,62.6367,62.6367,62100.0
2013-01-02 13:00:00,69.28,69.3,68.97,68.98,71100.0,62.6367,62.6547,62.3564,62.3654,71100.0
2013-01-02 13:30:00,69.0,69.08,68.6,68.62,118400.0,62.3835,62.4558,62.0219,62.0399,118400.0
2013-01-02 14:00:00,68.61,68.81,68.45,68.51,137700.0,62.0309,62.2117,61.8863,61.9405,137700.0
2013-01-02 14:30:00,68.52,68.61,68.27,68.36,152500.0,61.9495,62.0309,61.7235,61.8049,152500.0
2013-01-02 15:00:00,68.37,68.58,68.17,68.24,220900.0,61.8139,62.0038,61.6331,61.6964,220900.0
2013-01-02 15:30:00,68.24,68.45,68.1,68.44,510500.0,61.6964,61.8863,61.5698,61.8772,510500.0
2013-01-03 09:30:00,68.26,68.28,67.51,67.51,234800.0,61.7145,61.7326,61.0364,61.0364,234800.0
2013-01-03 10:00:00,67.54,67.56,67.05,67.44,235100.0,61.0635,61.0816,60.6205,60.9731,235100.0
2013-01-03 10:30:00,67.44,67.47,67.24,67.27,126300.0,60.9731,61.0002,60.7923,60.8194,126300.0
2013-01-03 11:00:00,67.25,67.64,67.25,67.52,108000.0,60.8013,61.1539,60.8013,61.0454,108000.0
2013-01-03 11:30:00,67.49,67.51,67.31,67.35,128700.0,61.0183,61.0364,60.8556,60.8917,128700.0
2013-01-03 12:00:00,67.35,67.5,67.26,67.27,188000.0,60.8917,61.0273,60.8104,60.8194,188000.0
2013-01-03 12:30:00,67.27,67.28,67.03,67.08,103900.0,60.8194,60.8284,60.6024,60.6476,103900.0
2013-01-03 13:00:00,67.09,67.24,66.94,66.94,85200.0,60.6567,60.7923,60.521,60.521,85200.0
2013-01-03 13:30:00,66.95,67.22,66.92,67.22,139200.0,60.5301,60.7742,60.503,60.7742,139200.0
2013-01-03 14:00:00,67.22,67.22,66.63,66.81,140100.0,60.7742,60.7742,60.2408,60.4035,140100.0
2013-01-03 14:30:00,66.81,66.81,66.26,66.31,224100.0,60.4035,60.4035,59.9063,59.9515,224100.0
2013-01-03 15:00:00,66.3,66.39,66.17,66.23,309100.0,59.9424,60.0238,59.8249,59.8791,309100.0
2013-01-03 15:30:00,66.23,66.38,66.07,66.24,510000.0,59.8791,60.0147,59.7345,59.8882,510000.0
2013-01-04 09:30:00,66.83,67.2,66.45,67.14,219100.0,60.4216,60.7561,60.078,60.7019,219100.0
2013-01-04 10:00:00,67.14,67.15,66.74,66.83,145000.0,60.7019,60.7109,60.3402,60.4216,145000.0
2013-01-04 10:30:00,66.82,66.86,66.63,66.7,188700.0,60.4126,60.4487,60.2408,60.3041,188700.0
2013-01-04 11:00:00,66.69,66.83,66.63,66.72,132800.0,60.295,60.4216,60.2408,60.3221,132800.0
2013-01-04 11:30:00,66.72,66.85,66.6,66.64,96500.0,60.3221,60.4397,60.2137,60.2498,96500.0
2013-01-04 12:00:00,66.63,66.78,66.63,66.77,50600.0,60.2408,60.3764,60.2408,60.3673,50600.0
2013-01-04 12:30:00,66.76,66.94,66.76,66.88,66300.0,60.3583,60.521,60.3583,60.4668,66300.0
2013-01-04 13:00:00,66.88,66.98,66.85,66.97,100100.0,60.4668,60.5572,60.4397,60.5482,100100.0
2013-01-04 13:30:00,66.98,67.33,66.96,67.33,105400.0,60.5572,60.8736,60.5391,60.8736,105400.0
2013-01-04 14:00:00,67.34,67.55,67.33,67.52,94000.0,60.8827,61.0726,60.8736,61.0454,94000.0
2013-01-04 14:30:00,67.53,67.71,67.49,67.63,112800.0,61.0545,61.2172,61.0183,61.1449,112800.0
2013-01-04 15:00:00,67.63,67.75,67.59,67.69,116300.0,61.1449,61.2534,61.1087,61.1991,116300.0
2013-01-04 15:30:00,67.69,67.71,67.38,67.48,296400.0,61.1991,61.2172,60.9189,61.0093,296400.0
2013-01-07 09:30:00,67.14,67.8,66.85,66.91,120700.0,60.7019,61.2986,60.4397,60.4939,120700.0
2013-01-07 10:00:00,66.92,67.38,66.65,67.35,172800.0,60.503,60.9189,60.2589,60.8917,172800.0
2013-01-07 10:30:00,67.36,67.67,67.34,67.61,99700.0,60.9008,61.181,60.8827,61.1268,99700.0
2013-01-07 11:00:00,67.61,67.71,67.16,67.2,87400.0,61.1268,61.2172,60.72,60.7561,87400.0
2013-01-07 11:30:00,67.22,67.23,67.04,67.2,70400.0,60.7742,60.7832,60.6115,60.7561,70400.0
2013-01-07 12:00:00,67.2,67.3,67.17,67.26,62600.0,60.7561,60.8465,60.729,60.8104,62600.0
2013-01-07 12:30:00,67.25,67.32,67.18,67.2,50300.0,60.8013,60.8646,60.738,60.7561,50300.0
2013-01-07 13:00:00,67.22,67.28,67.04,67.09,41300.0,60.7742,60.8284,60.6115,60.6567,41300.0
2013-01-07 13:30:00,67.1,67.15,67.02,67.05,45800.0,60.6657,60.7109,60.5934,60.6205,45800.0
2013-01-07 14:00:00,67.05,67.23,67.03,67.2,56000.0,60.6205,60.7832,60.6024,60.7561,56000.0
2013-01-07 14:30:00,67.21,67.35,67.19,67.26,86000.0,60.7652,60.8917,60.7471,60.8104,86000.0
2013-01-07 15:00:00,67.26,67.43,67.23,67.38,111600.0,60.8104,60.9641,60.7832,60.9189,111600.0
2013-01-07 15:30:00,67.38,67.45,67.26,67.29,232400.0,60.9189,60.9821,60.8104,60.8375,232400.0
2013-01-08 09:30:00,67.25,67.78,67.0,67.02,120000.0,60.8013,61.2805,60.5753,60.5934,120000.0
2013-01-08 10:00:00,67.0,67.05,66.75,66.8,79400.0,60.5753,60.6205,60.3493,60.3945,79400.0
2013-01-08 10:30:00,66.79,66.79,66.61,66.7,138900.0,60.3854,60.3854,60.2227,60.3041,138900.0
2013-01-08 11:00:00,66.7,66.92,66.7,66.89,85100.0,60.3041,60.503,60.3041,60.4758,85100.0
2013-01-08 11:30:00,66.9,66.91,66.81,66.86,135900.0,60.4849,60.4939,60.4035,60.4487,135900.0
2013-01-08 12:00:00,66.87,66.98,66.87,66.95,88500.0,60.4578,60.5572,60.4578,60.5301,88500.0
2013-01-08 12:30:00,66.95,66.97,66.84,66.92,78700.0,60.5301,60.5482,60.4306,60.503,78700.0
2013-01-08 13:00:00,66.91,66.96,66.74,66.95,81500.0,60.4939,60.5391,60.3402,60.5301,81500.0
2013-01-08 13:30:00,66.95,66.97,66.67,66.72,75500.0,60.5301,60.5482,60.2769,60.3221,75500.0
2013-01-08 14:00:00,66.72,66.82,66.69,66.69,88200.0,60.3221,60.4126,60.295,60.295,88200.0
2013-01-08 14:30:00,66.68,66.74,66.42,66.43,130900.0,60.286,60.3402,60.0509,60.06,130900.0
2013-01-08 15:00:00,66.43,66.46,66.24,66.45,199500.0,60.06,60.0871,59.8882,60.078,199500.0
2013-01-08 15:30:00,66.44,66.45,65.99,66.02,447600.0,60.069,60.078,59.6621,59.6893,447600.0
2013-01-09 09:30:00,66.21,66.95,66.2,66.94,135900.0,59.861,60.5301,59.852,60.521,135900.0
2013-01-09 10:00:00,66.94,66.98,66.72,66.78,132600.0,60.521,60.5572,60.3221,60.3764,132600.0
2013-01-09 10:30:00,66.78,66.94,66.67,66.94,86900.0,60.3764,60.521,60.2769,60.521,86900.0
2013-01-09 11:00:00,66.93,66.98,66.81,66.81,69100.0,60.512,60.5572,60.4035,60.4035,69100.0
2013-01-09 11:30:00,66.81,66.89,66.81,66.82,63500.0,60.4035,60.4758,60.4035,60.4126,63500.0
2013-01-09 12:00:00,66.82,66.89,66.74,66.89,62300.0,60.4126,60.4758,60.3402,60.4758,62300.0
2013-01-09 12:30:00,66.87,66.89,66.79,66.89,88400.0,60.4578,60.4758,60.3854,60.4758,88400.0
2013-01-09 13:00:00,66.9,66.91,66.8,66.85,62400.0,60.4849,60.4939,60.3945,60.4397,62400.0
2013-01-09 13:30:00,66.84,66.88,66.83,66.85,85600.0,60.4306,60.4668,60.4216,60.4397,85600.0
2013-01-09 14:00:00,66.84,67.09,66.84,66.99,166200.0,60.4306,60.6567,60.4306,60.5663,166200.0
2013-01-09 14:30:00,66.99,67.02,66.8,66.8,116300.0,60.5663,60.5934,60.3945,60.3945,116300.0
2013-01-09 15:00:00,66.8,66.96,66.78,66.87,166800.0,60.3945,60.5391,60.3764,60.4578,166800.0
2013-01-09 15:30:00,66.88,66.92,66.8,66.91,303900.0,60.4668,60.503,60.3945,60.4939,303900.0
2013-01-10 09:30:00,67.34,68.03,67.25,67.98,195700.0,60.8827,61.5065,60.8013,61.4613,195700.0
2013-01-10 10:00:00,67.95,68.16,67.91,68.08,122900.0,61.4342,61.6241,61.398,61.5517,122900.0
2013-01-10 10:30:00,68.08,68.2,67.94,68.16,124600.0,61.5517,61.6602,61.4252,61.6241,124600.0
2013-01-10 11:00:00,68.15,68.27,68.1,68.19,111500.0,61.615,61.7235,61.5698,61.6512,111500.0
2013-01-10 11:30:00,68.2,68.57,68.19,68.43,74300.0,61.6602,61.9947,61.6512,61.8682,74300.0
2013-01-10 12:00:00,68.43,68.43,68.26,68.36,68900.0,61.8682,61.8682,61.7145,61.8049,68900.0
2013-01-10 12:30:00,68.36,68.78,68.32,68.78,86100.0,61.8049,62.1846,61.7687,62.1846,86100.0
2013-01-10 13:00:00,68.77,68.81,68.67,68.79,102200.0,62.1756,62.2117,62.0852,62.1936,102200.0
2013-01-10 13:30:00,68.79,69.18,68.78,69.15,99400.0,62.1936,62.5463,62.1846,62.5191,99400.0
2013-01-10 14:00:00,69.15,69.48,69.14,69.3,174000.0,62.5191,62.8175,62.5101,62.6547,174000.0
2013-01-10 14:30:00,69.3,69.48,69.22,69.3,139300.0,62.6547,62.8175,62.5824,62.6547,139300.0
2013-01-10 15:00:00,69.29,69.37,69.16,69.24,237900.0,62.6457,62.718,62.5282,62.6005,237900.0
2013-01-10 15:30:00,69.23,69.28,69.04,69.23,396700.0,62.5915,62.6367,62.4197,62.5915,396700.0
2013-01-11 09:30:00,69.67,69.77,68.94,69.13,193100.0,62.9893,63.0797,62.3293,62.501,193100.0
2013-01-11 10:00:00,69.13,69.29,68.75,69.18,181500.0,62.501,62.6457,62.1575,62.5463,181500.0
2013-01-11 10:30:00,69.2,69.26,69.15,69.22,100500.0,62.5643,62.6186,62.5191,62.5824,100500.0
2013-01-11 11:00:00,69.2,69.25,69.05,69.15,87100.0,62.5643,62.6095,62.4287,62.5191,87100.0
2013-01-11 11:30:00,69.16,69.16,69.15,69.15,84600.0,62.5282,62.5282,62.5191,62.5191,84600.0
2013-01-11 12:00:00,69.15,69.35,69.12,69.25,219700.0,62.5191,62.6999,62.492,62.6095,219700.0
2013-01-11 12:30:00,69.24,69.31,69.24,69.27,60300.0,62.6005,62.6638,62.6005,62.6276,60300.0
2013-01-11 13:00:00,69.27,69.41,69.27,69.3,75100.0,62.6276,62.7542,62.6276,62.6547,75100.0
2013-01-11 13:30:00,69.3,69.38,69.28,69.31,76800.0,62.6547,62.7271,62.6367,62.6638,76800.0
2013-01-11 14:00:00,69.31,69.36,69.3,69.32,92200.0,62.6638,62.709,62.6547,62.6728,92200.0
2013-01-11 14:30:00,69.33,69.39,69.3,69.36,97700.0,62.6819,62.7361,62.6547,62.709,97700.0
2013-01-11 15:00:00,69.37,69.54,69.35,69.53,136000.0,62.718,62.8717,62.6999,62.8627,136000.0
2013-01-11 15:30:00,69.53,69.65,69.45,69.56,273200.0,62.8627,62.9712,62.7904,62.8898,273200.0
2013-01-14 09:30:00,69.74,69.9,69.4,69.77,137500.0,63.0526,63.1972,62.7452,63.0797,137500.0
2013-01-14 10:00:00,69.76,69.9,69.69,69.76,67700.0,63.0706,63.1972,63.0073,63.0706,67700.0
2013-01-14 10:30:00,69.77,70.21,69.76,69.92,93200.0,63.0797,63.4775,63.0706,63.2153,93200.0
2013-01-14 11:00:00,69.92,70.09,69.78,69.86,69500.0,63.2153,63.369,63.0887,63.161,69500.0
2013-01-14 11:30:00,69.86,70.08,69.72,69.98,53000.0,63.161,63.3599,63.0345,63.2695,53000.0
2013-01-14 12:00:00,69.99,70.04,69.88,69.9,65500.0,63.2786,63.3238,63.1791,63.1972,65500.0
2013-01-14 12:30:00,69.9,70.16,69.89,70.12,71700.0,63.1972,63.4323,63.1882,63.3961,71700.0
2013-01-14 13:00:00,70.12,70.27,70.01,70.2,78400.0,63.3961,63.5317,63.2967,63.4684,78400.0
2013-01-14 13:30:00,70.21,70.32,70.16,70.26,82200.0,63.4775,63.5769,63.4323,63.5227,82200.0
2013-01-14 14:00:00,70.26,70.26,70.08,70.13,59100.0,63.5227,63.5227,63.3599,63.4052,59100.0
2013-01-14 14:30:00,70.12,70.23,70.11,70.2,96800.0,63.3961,63.4956,63.3871,63.4684,96800.0
2013-01-14 15:00:00,70.2,70.37,70.17,70.21,104000.0,63.4684,63.6221,63.4413,63.4775,104000.0
2013-01-14 15:30:00,70.2,70.25,70.08,70.25,212700.0,63.4684,63.5136,63.3599,63.5136,212700.0
2013-01-15 09:30:00,69.87,70.41,69.78,70.33,107200.0,63.1701,63.6583,63.0887,63.586,107200.0
2013-01-15 10:00:00,70.36,70.58,70.28,70.53,99300.0,63.6131,63.812,63.5408,63.7668,99300.0
2013-01-15 10:30:00,70.54,70.84,70.46,70.6,154600.0,63.7758,64.0471,63.7035,63.8301,154600.0
2013-01-15 11:00:00,70.61,70.88,70.53,70.83,105900.0,63.8391,64.0832,63.7668,64.038,105900.0
2013-01-15 11:30:00,70.83,71.06,70.74,71.0,128300.0,64.038,64.246,63.9567,64.1917,128300.0
2013-01-15 12:00:00,71.0,71.3,70.98,71.3,108000.0,64.1917,64.463,64.1736,64.463,108000.0
2013-01-15 12:30:00,71.28,71.39,71.2,71.33,107200.0,64.4449,64.5443,64.3726,64.4901,107200.0
2013-01-15 13:00:00,71.34,71.4,71.18,71.4,84100.0,64.4991,64.5534,64.3545,64.5534,84100.0
2013-01-15 13:30:00,71.39,71.49,71.29,71.3,127500.0,64.5443,64.6347,64.4539,64.463,127500.0
2013-01-15 14:00:00,71.31,71.48,71.29,71.48,87300.0,64.472,64.6257,64.4539,64.6257,87300.0
2013-01-15 14:30:00,71.48,71.62,71.46,71.61,98700.0,64.6257,64.7523,64.6076,64.7432,98700.0
2013-01-15 15:00:00,71.61,71.75,71.61,71.69,163900.0,64.7432,64.8698,64.7432,64.8156,163900.0
2013-01-15 15:30:00,71.69,71.71,71.58,71.59,382000.0,64.8156,64.8336,64.7161,64.7252,382000.0
2013-01-16 09:30:00,71.44,71.57,70.8,70.9,116200.0,64.5895,64.7071,64.0109,64.1013,116200.0
2013-01-16 10:00:00,70.9,71.06,70.9,70.95,157700.0,64.1013,64.246,64.1013,64.1465,157700.0
2013-01-16 10:30:00,70.95,70.96,70.66,70.67,108000.0,64.1465,64.1556,63.8843,63.8934,108000.0
2013-01-16 11:00:00,70.67,70.94,70.62,70.91,52800.0,63.8934,64.1375,63.8482,64.1104,52800.0
2013-01-16 11:30:00,70.9,70.98,70.87,70.91,45700.0,64.1013,64.1736,64.0742,64.1104,45700.0
2013-01-16 12:00:00,70.91,70.97,70.84,70.86,106600.0,64.1104,64.1646,64.0471,64.0652,106600.0
2013-01-16 12:30:00,70.85,70.9,70.75,70.75,111100.0,64.0561,64.1013,63.9657,63.9657,111100.0
2013-01-16 13:00:00,70.77,70.77,70.65,70.68,44200.0,63.9838,63.9838,63.8753,63.9024,44200.0
2013-01-16 13:30:00,70.69,70.75,70.63,70.67,80200.0,63.9115,63.9657,63.8572,63.8934,80200.0
2013-01-16 14:00:00,70.67,70.73,70.65,70.7,67900.0,63.8934,63.9476,63.8753,63.9205,67900.0
2013-01-16 14:30:00,70.69,70.72,70.66,70.69,58700.0,63.9115,63.9386,63.8843,63.9115,58700.0
2013-01-16 15:00:00,70.69,70.71,70.66,70.69,109100.0,63.9115,63.9295,63.8843,63.9115,109100.0
2013-01-16 15:30:00,70.7,70.77,70.65,70.75,269400.0,63.9205,63.9838,63.8753,63.9657,269400.0
2013-01-17 09:30:00,70.76,71.08,70.62,70.86,144200.0,63.9747,64.2641,63.8482,64.0652,144200.0
2013-01-17 10:00:00,70.87,70.95,70.76,70.87,154600.0,64.0742,64.1465,63.9747,64.0742,154600.0
2013-01-17 10:30:00,70.88,71.02,70.8,71.0,126700.0,64.0832,64.2098,64.0109,64.1917,126700.0
2013-01-17 11:00:00,71.0,71.05,70.96,70.99,41900.0,64.1917,64.2369,64.1556,64.1827,41900.0
2013-01-17 11:30:00,70.99,71.31,70.97,71.3,79100.0,64.1827,64.472,64.1646,64.463,79100.0
2013-01-17 12:00:00,71.3,71.31,71.14,71.2,43900.0,64.463,64.472,64.3183,64.3726,43900.0
2013-01-17 12:30:00,71.21,71.27,71.15,71.2,67700.0,64.3816,64.4358,64.3273,64.3726,67700.0
2013-01-17 13:00:00,71.2,71.27,71.19,71.24,51700.0,64.3726,64.4358,64.3635,64.4087,51700.0
2013-01-17 13:30:00,71.24,71.45,71.22,71.39,83000.0,64.4087,64.5986,64.3906,64.5443,83000.0
2013-01-17 14:00:00,71.39,71.45,71.36,71.4,72000.0,64.5443,64.5986,64.5172,64.5534,72000.0
2013-01-17 14:30:00,71.4,71.53,71.37,71.48,53300.0,64.5534,64.6709,64.5262,64.6257,53300.0
2013-01-17 15:00:00,71.47,71.52,71.39,71.51,77800.0,64.6167,64.6619,64.5443,64.6528,77800.0
2013-01-17 15:30:00,71.51,71.7,71.5,71.52,262300.0,64.6528,64.8246,64.6438,64.6619,262300.0
2013-01-18 09:30:00,71.62,71.74,71.33,71.33,338800.0,64.7523,64.8608,64.4901,64.4901,338800.0
2013-01-18 10:00:00,71.36,71.46,71.23,71.42,129600.0,64.5172,64.6076,64.3997,64.5715,129600.0
2013-01-18 10:30:00,71.42,71.45,71.38,71.4,130800.0,64.5715,64.5986,64.5353,64.5534,130800.0
2013-01-18 11:00:00,71.4,71.65,71.4,71.51,65300.0,64.5534,64.7794,64.5534,64.6528,65300.0
2013-01-18 11:30:00,71.51,71.57,71.39,71.47,47800.0,64.6528,64.7071,64.5443,64.6167,47800.0
2013-01-18 12:00:00,71.47,71.52,71.44,71.47,53500.0,64.6167,64.6619,64.5895,64.6167,53500.0
2013-01-18 12:30:00,71.48,71.65,71.44,71.54,95600.0,64.6257,64.7794,64.5895,64.6799,95600.0
2013-01-18 13:00:00,71.54,71.7,71.5,71.54,76200.0,64.6799,64.8246,64.6438,64.6799,76200.0
2013-01-18 13:30:00,71.52,71.52,71.44,71.45,84900.0,64.6619,64.6619,64.5895,64.5986,84900.0
2013-01-18 14:00:00,71.45,71.57,71.44,71.56,90900.0,64.5986,64.7071,64.5895,64.698,90900.0
2013-01-18 14:30:00,71.57,71.57,71.38,71.4,421000.0,64.7071,64.7071,64.5353,64.5534,421000.0
2013-01-18 15:00:00,71.4,71.4,71.2,71.21,129700.0,64.5534,64.5534,64.3726,64.3816,129700.0
2013-01-18 15:30:00,71.22,71.39,71.21,71.39,319300.0,64.3906,64.5443,64.3816,64.5443,319300.0
2013-01-22 09:30:00,71.29,71.48,70.7,71.32,229300.0,64.4539,64.6257,63.9205,64.481,229300.0
2013-01-22 10:00:00,71.32,71.51,71.3,71.49,107000.0,64.481,64.6528,64.463,64.6347,107000.0
2013-01-22 10:30:00,71.5,71.76,71.48,71.64,110300.0,64.6438,64.8789,64.6257,64.7704,110300.0
2013-01-22 11:00:00,71.65,71.93,71.65,71.92,114400.0,64.7794,65.0326,64.7794,65.0235,114400.0
2013-01-22 11:30:00,71.91,71.93,71.67,71.68,136500.0,65.0145,65.0326,64.7975,64.8065,136500.0
2013-01-22 12:00:00,71.68,71.76,71.62,71.62,80900.0,64.8065,64.8789,64.7523,64.7523,80900.0
2013-01-22 12:30:00,71.63,71.69,71.42,71.6,193900.0,64.7613,64.8156,64.5715,64.7342,193900.0
2013-01-22 13:00:00,71.6,71.72,71.6,71.7,259500.0,64.7342,64.8427,64.7342,64.8246,259500.0
2013-01-22 13:30:00,71.69,71.86,71.69,71.74,98100.0,64.8156,64.9693,64.8156,64.8608,98100.0
2013-01-22 14:00:00,71.75,71.79,71.7,71.79,137800.0,64.8698,64.906,64.8246,64.906,137800.0
2013-01-22 14:30:00,71.79,71.8,71.64,71.65,173500.0,64.906,64.915,64.7704,64.7794,173500.0
2013-01-22 15:00:00,71.67,71.99,71.63,71.89,163800.0,64.7975,65.0868,64.7613,64.9964,163800.0
2013-01-22 15:30:00,71.9,71.98,71.79,71.92,380200.0,65.0054,65.0778,64.906,65.0235,380200.0
2013-01-23 09:30:00,71.93,72.07,71.52,71.88,132000.0,65.0326,65.1591,64.6619,64.9873,132000.0
2013-01-23 10:00:00,71.9,71.98,71.7,71.9,85600.0,65.0054,65.0778,64.8246,65.0054,85600.0
2013-01-23 10:30:00,71.91,72.03,71.83,71.99,61400.0,65.0145,65.123,64.9421,65.0868,61400.0
2013-01-23 11:00:00,72.0,72.03,71.88,71.89,71800.0,65.0958,65.123,64.9873,64.9964,71800.0
2013-01-23 11:30:00,71.89,72.0,71.89,71.99,55800.0,64.9964,65.0958,64.9964,65.0868,55800.0
2013-01-23 12:00:00,71.99,72.08,71.96,72.08,63600.0,65.0868,65.1682,65.0597,65.1682,63600.0
2013-01-23 12:30:00,72.08,72.23,72.05,72.23,42000.0,65.1682,65.3038,65.141,65.3038,42000.0
2013-01-23 13:00:00,72.23,72.33,72.2,72.2,41900.0,65.3038,65.3942,65.2767,65.2767,41900.0
2013-01-23 13:30:00,72.2,72.22,72.11,72.2,70700.0,65.2767,65.2947,65.1953,65.2767,70700.0
2013-01-23 14:00:00,72.2,72.35,72.17,72.35,55200.0,65.2767,65.4123,65.2495,65.4123,55200.0
2013-01-23 14:30:00,72.35,72.39,72.28,72.37,100500.0,65.4123,65.4484,65.349,65.4304,100500.0
2013-01-23 15:00:00,72.37,72.47,72.34,72.47,118100.0,65.4304,65.5208,65.4032,65.5208,118100.0
2013-01-23 15:30:00,72.46,72.58,72.44,72.58,215700.0,65.5117,65.6202,65.4936,65.6202,215700.0
2013-01-24 09:30:00,72.61,73.1,72.48,73.01,200100.0,65.6473,66.0904,65.5298,66.009,200100.0
2013-01-24 10:00:00,73.02,73.73,73.0,73.58,184800.0,66.018,66.6599,65.9999,66.5243,184800.0
2013-01-24 10:30:00,73.59,73.78,73.5,73.7,161000.0,66.5334,66.7052,66.452,66.6328,161000.0
2013-01-24 11:00:00,73.71,73.83,73.65,73.82,103000.0,66.6419,66.7504,66.5876,66.7413,103000.0
2013-01-24 11:30:00,73.81,73.83,73.73,73.81,122800.0,66.7323,66.7504,66.6599,66.7323,122800.0
2013-01-24 12:00:00,73.82,73.83,73.66,73.7,69000.0,66.7413,66.7504,66.5967,66.6328,69000.0
2013-01-24 12:30:00,73.69,73.77,73.6,73.69,94500.0,66.6238,66.6961,66.5424,66.6238,94500.0
2013-01-24 13:00:00,73.69,73.72,73.57,73.63,122100.0,66.6238,66.6509,66.5153,66.5695,122100.0
2013-01-24 13:30:00,73.64,73.7,73.61,73.63,81000.0,66.5786,66.6328,66.5515,66.5695,81000.0
2013-01-24 14:00:00,73.63,73.65,73.57,73.61,59900.0,66.5695,66.5876,66.5153,66.5515,59900.0
2013-01-24 14:30:00,73.6,73.83,73.59,73.81,77700.0,66.5424,66.7504,66.5334,66.7323,77700.0
2013-01-24 15:00:00,73.8,73.82,73.75,73.8,168100.0,66.7232,66.7413,66.678,66.7232,168100.0
2013-01-24 15:30:00,73.8,73.95,73.8,73.87,361300.0,66.7232,66.8589,66.7232,66.7865,361300.0
2013-01-25 09:30:00,74.0,74.38,73.9,74.22,199800.0,66.9041,67.2476,66.8136,67.103,199800.0
2013-01-25 10:00:00,74.18,74.2,73.52,73.59,127500.0,67.0668,67.0849,66.4701,66.5334,127500.0
2013-01-25 10:30:00,73.61,73.72,73.54,73.6,51600.0,66.5515,66.6509,66.4882,66.5424,51600.0
2013-01-25 11:00:00,73.61,73.69,73.58,73.67,75600.0,66.5515,66.6238,66.5243,66.6057,75600.0
2013-01-25 11:30:00,73.68,73.79,73.66,73.76,77600.0,66.6147,66.7142,66.5967,66.6871,77600.0
2013-01-25 12:00:00,73.75,73.97,73.75,73.85,86100.0,66.678,66.8769,66.678,66.7684,86100.0
2013-01-25 12:30:00,73.86,73.99,73.85,73.9,69100.0,66.7775,66.895,66.7684,66.8136,69100.0
2013-01-25 13:00:00,73.89,73.89,73.73,73.87,66300.0,66.8046,66.8046,66.6599,66.7865,66300.0
2013-01-25 13:30:00,73.87,73.93,73.8,73.93,87200.0,66.7865,66.8408,66.7232,66.8408,87200.0
2013-01-25 14:00:00,73.93,74.34,73.92,74.33,67800.0,66.8408,67.2115,66.8317,67.2024,67800.0
2013-01-25 14:30:00,74.32,74.61,74.28,74.61,121500.0,67.1934,67.4556,67.1572,67.4556,121500.0
2013-01-25 15:00:00,74.6,74.75,74.57,74.71,144400.0,67.4465,67.5821,67.4194,67.546,144400.0
2013-01-25 15:30:00,74.72,74.97,74.7,74.95,399000.0,67.555,67.781,67.5369,67.763,399000.0
2013-01-28 09:30:00,75.25,75.26,74.66,74.66,162500.0,68.0342,68.0432,67.5008,67.5008,162500.0
2013-01-28 10:00:00,74.66,74.88,74.57,74.76,138100.0,67.5008,67.6997,67.4194,67.5912,138100.0
2013-01-28 10:30:00,74.8,74.85,74.59,74.7,151300.0,67.6273,67.6725,67.4375,67.5369,151300.0
2013-01-28 11:00:00,74.71,74.78,74.6,74.69,141700.0,67.546,67.6093,67.4465,67.5279,141700.0
2013-01-28 11:30:00,74.7,74.99,74.69,74.9,67600.0,67.5369,67.7991,67.5279,67.7178,67600.0
2013-01-28 12:00:00,74.9,74.95,74.68,74.68,75800.0,67.7178,67.763,67.5188,67.5188,75800.0
2013-01-28 12:30:00,74.67,74.72,74.59,74.7,55500.0,67.5098,67.555,67.4375,67.5369,55500.0
2013-01-28 13:00:00,74.7,74.82,74.66,74.81,46100.0,67.5369,67.6454,67.5008,67.6364,46100.0
2013-01-28 13:30:00,74.81,75.05,74.8,75.03,55000.0,67.6364,67.8534,67.6273,67.8353,55000.0
2013-01-28 14:00:00,75.03,75.08,74.9,75.01,51400.0,67.8353,67.8805,67.7178,67.8172,51400.0
2013-01-28 14:30:00,75.0,75.0,74.77,74.84,37300.0,67.8082,67.8082,67.6002,67.6635,37300.0
2013-01-28 15:00:00,74.84,74.88,74.6,74.64,98700.0,67.6635,67.6997,67.4465,67.4827,98700.0
2013-01-28 15:30:00,74.63,74.76,74.58,74.75,161900.0,67.4736,67.5912,67.4284,67.5821,161900.0
2013-01-29 09:30:00,74.56,74.82,74.09,74.3,171300.0,67.4104,67.6454,66.9854,67.1753,171300.0
2013-01-29 10:00:00,74.29,74.34,74.1,74.26,145100.0,67.1662,67.2115,66.9945,67.1391,145100.0
2013-01-29 10:30:00,74.27,74.29,74.01,74.06,75700.0,67.1482,67.1662,66.9131,66.9583,75700.0
2013-01-29 11:00:00,74.05,74.33,74.01,74.23,54100.0,66.9493,67.2024,66.9131,67.112,54100.0
2013-01-29 11:30:00,74.23,74.43,74.19,74.35,53000.0,67.112,67.2928,67.0758,67.2205,53000.0
2013-01-29 12:00:00,74.36,74.5,74.32,74.43,64200.0,67.2295,67.3561,67.1934,67.2928,64200.0
2013-01-29 12:30:00,74.43,74.57,74.43,74.51,75500.0,67.2928,67.4194,67.2928,67.3652,75500.0
2013-01-29 13:00:00,74.51,74.69,74.49,74.69,61500.0,67.3652,67.5279,67.3471,67.5279,61500.0
2013-01-29 13:30:00,74.69,74.69,74.47,74.53,51400.0,67.5279,67.5279,67.329,67.3832,51400.0
2013-01-29 14:00:00,74.53,74.53,74.36,74.36,44000.0,67.3832,67.3832,67.2295,67.2295,44000.0
2013-01-29 14:30:00,74.35,74.45,74.31,74.43,94700.0,67.2205,67.3109,67.1843,67.2928,94700.0
2013-01-29 15:00:00,74.44,74.52,74.35,74.45,70000.0,67.3019,67.3742,67.2205,67.3109,70000.0
2013-01-29 15:30:00,74.44,74.53,74.36,74.53,143000.0,67.3019,67.3832,67.2295,67.3832,143000.0
2013-01-30 09:30:00,74.29,74.52,74.1,74.45,71200.0,67.1662,67.3742,66.9945,67.3109,71200.0
2013-01-30 10:00:00,74.47,74.59,74.39,74.57,266200.0,67.329,67.4375,67.2567,67.4194,266200.0
2013-01-30 10:30:00,74.56,74.84,74.49,74.74,195000.0,67.4104,67.6635,67.3471,67.5731,195000.0
2013-01-30 11:00:00,74.74,74.9,74.71,74.9,70200.0,67.5731,67.7178,67.546,67.7178,70200.0
2013-01-30 11:30:00,74.9,74.91,74.42,74.43,66700.0,67.7178,67.7268,67.2838,67.2928,66700.0
2013-01-30 12:00:00,74.42,74.48,74.32,74.46,58800.0,67.2838,67.338,67.1934,67.3199,58800.0
2013-01-30 12:30:00,74.45,74.63,74.44,74.63,53000.0,67.3109,67.4736,67.3019,67.4736,53000.0
2013-01-30 13:00:00,74.62,74.69,74.6,74.62,46000.0,67.4646,67.5279,67.4465,67.4646,46000.0
2013-01-30 13:30:00,74.62,74.62,74.45,74.48,59500.0,67.4646,67.4646,67.3109,67.338,59500.0
2013-01-30 14:00:00,74.48,74.55,74.36,74.37,362600.0,67.338,67.4013,67.2295,67.2386,362600.0
2013-01-30 14:30:00,74.36,74.36,74.1,74.17,51100.0,67.2295,67.2295,66.9945,67.0578,51100.0
2013-01-30 15:00:00,74.17,74.2,74.03,74.11,125900.0,67.0578,67.0849,66.9312,67.0035,125900.0
2013-01-30 15:30:00,74.1,74.39,74.04,74.38,325000.0,66.9945,67.2567,66.9402,67.2476,325000.0
2013-01-31 09:30:00,74.1,74.25,73.33,74.02,160400.0,66.9945,67.1301,66.2983,66.9221,160400.0
2013-01-31 10:00:00,74.01,74.26,73.98,74.18,74100.0,66.9131,67.1391,66.886,67.0668,74100.0
2013-01-31 10:30:00,74.17,74.28,74.14,74.19,93100.0,67.0578,67.1572,67.0306,67.0758,93100.0
2013-01-31 11:00:00,74.19,74.49,74.13,74.25,159900.0,67.0758,67.3471,67.0216,67.1301,159900.0
2013-01-31 11:30:00,74.25,74.31,74.18,74.26,68500.0,67.1301,67.1843,67.0668,67.1391,68500.0
2013-01-31 12:00:00,74.26,74.43,74.26,74.33,45400.0,67.1391,67.2928,67.1391,67.2024,45400.0
2013-01-31 12:30:00,74.33,74.51,74.31,74.44,33900.0,67.2024,67.3652,67.1843,67.3019,33900.0
2013-01-31 13:00:00,74.43,74.48,74.35,74.41,52000.0,67.2928,67.338,67.2205,67.2747,52000.0
2013-01-31 13:30:00,74.39,74.56,74.35,74.56,63700.0,67.2567,67.4104,67.2205,67.4104,63700.0
2013-01-31 14:00:00,74.54,74.6,74.47,74.49,68600.0,67.3923,67.4465,67.329,67.3471,68600.0
2013-01-31 14:30:00,74.49,74.56,74.49,74.52,70400.0,67.3471,67.4104,67.3471,67.3742,70400.0
2013-01-31 15:00:00,74.51,74.55,74.47,74.51,166900.0,67.3652,67.4013,67.329,67.3652,166900.0
2013-01-31 15:30:00,74.5,74.54,74.3,74.36,484600.0,67.3561,67.3923,67.1753,67.2295,484600.0
2013-02-01 09:30:00,74.77,74.97,73.98,74.26,160000.0,67.6002,67.781,66.886,67.1391,160000.0
2013-02-01 10:00:00,74.3,74.54,74.07,74.27,185800.0,67.1753,67.3923,66.9673,67.1482,185800.0
2013-02-01 10:30:00,74.25,74.69,74.16,74.63,132800.0,67.1301,67.5279,67.0487,67.4736,132800.0
2013-02-01 11:00:00,74.63,74.67,74.26,74.27,97800.0,67.4736,67.5098,67.1391,67.1482,97800.0
2013-02-01 11:30:00,74.27,74.33,74.18,74.33,121100.0,67.1482,67.2024,67.0668,67.2024,121100.0
2013-02-01 12:00:00,74.32,74.57,74.28,74.32,163700.0,67.1934,67.4194,67.1572,67.1934,163700.0
2013-02-01 12:30:00,74.32,74.34,74.24,74.28,175500.0,67.1934,67.2115,67.121,67.1572,175500.0
2013-02-01 13:00:00,74.27,74.63,74.23,74.47,96700.0,67.1482,67.4736,67.112,67.329,96700.0
2013-02-01 13:30:00,74.46,74.63,74.4,74.58,210000.0,67.3199,67.4736,67.2657,67.4284,210000.0
2013-02-01 14:00:00,74.58,75.06,74.58,74.77,106500.0,67.4284,67.8624,67.4284,67.6002,106500.0
2013-02-01 14:30:00,74.76,74.92,74.57,74.81,163100.0,67.5912,67.7358,67.4194,67.6364,163100.0
2013-02-01 15:00:00,74.81,74.93,74.66,74.89,202000.0,67.6364,67.7449,67.5008,67.7087,202000.0
2013-02-01 15:30:00,74.89,75.39,74.87,75.35,580400.0,67.7087,68.1608,67.6906,68.1246,580400.0
2013-02-04 09:30:00,75.45,79.96,75.02,78.76,1488700.0,68.215,72.2925,67.8262,71.2076,1488700.0
2013-02-04 10:00:00,78.73,79.16,78.04,78.2,565100.0,71.1805,71.5693,70.5567,70.7013,565100.0
2013-02-04 10:30:00,78.12,79.37,78.07,78.96,469200.0,70.629,71.7591,70.5838,71.3884,469200.0
2013-02-04 11:00:00,78.96,79.0,78.5,78.7,292900.0,71.3884,71.4246,70.9725,71.1534,292900.0
2013-02-04 11:30:00,78.67,79.02,78.63,78.85,296500.0,71.1262,71.4427,71.0901,71.289,296500.0
2013-02-04 12:00:00,78.85,78.94,78.74,78.81,150900.0,71.289,71.3704,71.1895,71.2528,150900.0
2013-02-04 12:30:00,78.81,79.44,78.52,78.7,729300.0,71.2528,71.8224,70.9906,71.1534,729300.0
2013-02-04 13:00:00,78.72,79.07,78.66,78.92,150600.0,71.1714,71.4879,71.1172,71.3523,150600.0
2013-02-04 13:30:00,78.92,78.93,78.69,78.72,204200.0,71.3523,71.3613,71.1443,71.1714,204200.0
2013-02-04 14:00:00,78.73,78.91,78.57,78.91,377500.0,71.1805,71.3432,71.0358,71.3432,377500.0
2013-02-04 14:30:00,78.92,79.0,78.75,78.75,131900.0,71.3523,71.4246,71.1986,71.1986,131900.0
2013-02-04 15:00:00,78.76,78.88,78.75,78.86,167800.0,71.2076,71.3161,71.1986,71.298,167800.0
2013-02-04 15:30:00,78.85,78.93,78.75,78.86,460800.0,71.289,71.3613,71.1986,71.298,460800.0
2013-02-05 09:30:00,79.25,80.0,78.93,79.59,664500.0,71.6506,72.3287,71.3613,71.958,664500.0
2013-02-05 10:00:00,79.57,79.77,79.4,79.47,184200.0,71.9399,72.1208,71.7862,71.8495,184200.0
2013-02-05 10:30:00,79.47,79.76,79.47,79.69,131600.0,71.8495,72.1117,71.8495,72.0484,131600.0
2013-02-05 11:00:00,79.7,79.84,79.64,79.68,166100.0,72.0575,72.1841,72.0032,72.0394,166100.0
2013-02-05 11:30:00,79.69,79.7,79.55,79.66,62700.0,72.0484,72.0575,71.9219,72.0213,62700.0
2013-02-05 12:00:00,79.66,79.83,79.65,79.78,62500.0,72.0213,72.175,72.0123,72.1298,62500.0
2013-02-05 12:30:00,79.78,80.12,79.77,79.79,88900.0,72.1298,72.4372,72.1208,72.1388,88900.0
2013-02-05 13:00:00,79.79,80.0,79.79,79.97,69400.0,72.1388,72.3287,72.1388,72.3016,69400.0
2013-02-05 13:30:00,79.97,80.11,79.95,80.04,57800.0,72.3016,72.4282,72.2835,72.3649,57800.0
2013-02-05 14:00:00,80.03,80.34,80.01,80.25,80800.0,72.3558,72.6361,72.3377,72.5547,80800.0
2013-02-05 14:30:00,80.25,80.38,80.17,80.38,93800.0,72.5547,72.6723,72.4824,72.6723,93800.0
2013-02-05 15:00:00,80.37,80.55,80.27,80.53,209600.0,72.6632,72.826,72.5728,72.8079,209600.0
2013-02-05 15:30:00,80.53,80.7,80.46,80.64,440600.0,72.8079,72.9616,72.7446,72.9073,440600.0
2013-02-06 09:30:00,80.53,80.63,80.11,80.51,139400.0,72.8079,72.8983,72.4282,72.7898,139400.0
2013-02-06 10:00:00,80.52,80.87,80.49,80.8,144200.0,72.7988,73.1153,72.7717,73.052,144200.0
2013-02-06 10:30:00,80.8,81.17,80.8,81.1,185800.0,73.052,73.3865,73.052,73.3232,185800.0
2013-02-06 11:00:00,81.09,81.17,80.97,81.15,69800.0,73.3142,73.3865,73.2057,73.3684,69800.0
2013-02-06 11:30:00,81.16,81.19,80.86,81.06,76900.0,73.3775,73.4046,73.1062,73.2871,76900.0
2013-02-06 12:00:00,81.05,81.25,80.99,81.09,121100.0,73.278,73.4588,73.2238,73.3142,121100.0
2013-02-06 12:30:00,81.07,81.19,80.96,81.16,192600.0,73.2961,73.4046,73.1967,73.3775,192600.0
2013-02-06 13:00:00,81.16,81.32,80.97,81.08,132900.0,73.3775,73.5221,73.2057,73.3051,132900.0
2013-02-06 13:30:00,81.07,81.15,81.03,81.06,54100.0,73.2961,73.3684,73.2599,73.2871,54100.0
2013-02-06 14:00:00,81.06,81.11,80.99,81.03,146900.0,73.2871,73.3323,73.2238,73.2599,146900.0
2013-02-06 14:30:00,81.02,81.11,80.98,81.08,68900.0,73.2509,73.3323,73.2147,73.3051,68900.0
2013-02-06 15:00:00,81.07,81.16,80.99,81.11,140200.0,73.2961,73.3775,73.2238,73.3323,140200.0
2013-02-06 15:30:00,81.12,81.32,81.09,81.24,214700.0,73.3413,73.5221,73.3142,73.4498,214700.0
2013-02-07 09:30:00,81.07,81.63,81.02,81.19,151200.0,73.2961,73.8024,73.2509,73.4046,151200.0
2013-02-07 10:00:00,81.18,81.28,80.7,80.85,187500.0,73.3956,73.486,72.9616,73.0972,187500.0
2013-02-07 10:30:00,80.86,80.91,80.47,80.66,109600.0,73.1062,73.1514,72.7536,72.9254,109600.0
2013-02-07 11:00:00,80.68,80.79,80.6,80.77,62900.0,72.9435,73.043,72.8712,73.0249,62900.0
2013-02-07 11:30:00,80.78,80.83,80.5,80.53,92900.0,73.0339,73.0791,72.7808,72.8079,92900.0
2013-02-07 12:00:00,80.54,80.85,80.5,80.78,101600.0,72.8169,73.0972,72.7808,73.0339,101600.0
2013-02-07 12:30:00,80.79,81.05,80.77,81.01,63900.0,73.043,73.278,73.0249,73.2419,63900.0
2013-02-07 13:00:00,81.01,81.11,80.86,81.03,36900.0,73.2419,73.3323,73.1062,73.2599,36900.0
2013-02-07 13:30:00,81.03,81.11,80.99,81.07,142500.0,73.2599,73.3323,73.2238,73.2961,142500.0
2013-02-07 14:00:00,81.08,81.34,81.08,81.31,60300.0,73.3051,73.5402,73.3051,73.5131,60300.0
2013-02-07 14:30:00,81.31,81.31,81.06,81.14,121500.0,73.5131,73.5131,73.2871,73.3594,121500.0
2013-02-07 15:00:00,81.15,81.39,81.09,81.36,86500.0,73.3684,73.5854,73.3142,73.5583,86500.0
2013-02-07 15:30:00,81.36,81.52,81.33,81.52,292800.0,73.5583,73.703,73.5312,73.703,292800.0
2013-02-08 09:30:00,81.87,81.87,81.29,81.66,175400.0,74.0194,74.0194,73.495,73.8295,175400.0
2013-02-08 10:00:00,81.65,81.77,81.39,81.52,161900.0,73.8205,73.929,73.5854,73.703,161900.0
2013-02-08 10:30:00,81.53,81.68,81.45,81.6,625300.0,73.712,73.8476,73.6397,73.7753,625300.0
2013-02-08 11:00:00,81.61,81.73,81.55,81.69,122300.0,73.7843,73.8928,73.7301,73.8567,122300.0
2013-02-08 11:30:00,81.68,81.68,81.46,81.53,215900.0,73.8476,73.8476,73.6487,73.712,215900.0
2013-02-08 12:00:00,81.54,81.59,81.47,81.53,151600.0,73.721,73.7662,73.6577,73.712,151600.0
2013-02-08 12:30:00,81.53,81.6,81.49,81.58,67200.0,73.712,73.7753,73.6758,73.7572,67200.0
2013-02-08 13:00:00,81.58,81.59,81.51,81.53,87700.0,73.7572,73.7662,73.6939,73.712,87700.0
2013-02-08 13:30:00,81.54,81.65,81.53,81.58,107600.0,73.721,73.8205,73.712,73.7572,107600.0
2013-02-08 14:00:00,81.59,81.59,81.48,81.52,219700.0,73.7662,73.7662,73.6668,73.703,219700.0
2013-02-08 14:30:00,81.52,81.67,81.48,81.59,216800.0,73.703,73.8386,73.6668,73.7662,216800.0
2013-02-08 15:00:00,81.59,81.59,81.25,81.28,176200.0,73.7662,73.7662,73.4588,73.486,176200.0
2013-02-08 15:30:00,81.27,81.35,81.19,81.35,244800.0,73.4769,73.5493,73.4046,73.5493,244800.0
2013-02-11 09:30:00,81.16,81.2,80.11,80.34,238400.0,73.3775,73.4136,72.4282,72.6361,238400.0
2013-02-11 10:00:00,80.32,80.55,80.25,80.41,282800.0,72.618,72.826,72.5547,72.6994,282800.0
2013-02-11 10:30:00,80.41,80.44,80.03,80.34,212500.0,72.6994,72.7265,72.3558,72.6361,212500.0
2013-02-11 11:00:00,80.32,80.42,80.32,80.35,98900.0,72.618,72.7084,72.618,72.6451,98900.0
2013-02-11 11:30:00,80.35,80.74,80.29,80.71,132200.0,72.6451,72.9977,72.5909,72.9706,132200.0
2013-02-11 12:00:00,80.72,80.92,80.44,80.49,128100.0,72.9797,73.1605,72.7265,72.7717,128100.0
2013-02-11 12:30:00,80.49,80.6,80.26,80.32,162700.0,72.7717,72.8712,72.5638,72.618,162700.0
2013-02-11 13:00:00,80.32,80.43,80.01,80.02,140100.0,72.618,72.7175,72.3377,72.3468,140100.0
2013-02-11 13:30:00,80.03,80.32,80.02,80.3,173400.0,72.3558,72.618,72.3468,72.5999,173400.0
2013-02-11 14:00:00,80.3,80.49,80.26,80.27,136800.0,72.5999,72.7717,72.5638,72.5728,136800.0
2013-02-11 14:30:00,80.27,80.28,79.96,80.24,205300.0,72.5728,72.5819,72.2925,72.5457,205300.0
2013-02-11 15:00:00,80.24,80.36,80.13,80.25,344600.0,72.5457,72.6542,72.4462,72.5547,344600.0
2013-02-11 15:30:00,80.25,80.41,80.14,80.17,653400.0,72.5547,72.6994,72.4553,72.4824,653400.0
2013-02-12 09:30:00,80.4,80.63,79.58,79.63,220300.0,72.6904,72.8983,71.949,71.9942,220300.0
2013-02-12 10:00:00,79.64,79.84,79.18,79.2,194400.0,72.0032,72.1841,71.5873,71.6054,194400.0
2013-02-12 10:30:00,79.19,79.54,78.96,79.51,248800.0,71.5964,71.9128,71.3884,71.8857,248800.0
2013-02-12 11:00:00,79.51,79.76,78.88,78.88,274200.0,71.8857,72.1117,71.3161,71.3161,274200.0
2013-02-12 11:30:00,78.88,79.15,78.82,79.03,241900.0,71.3161,71.5602,71.2619,71.4517,241900.0
2013-02-12 12:00:00,79.03,79.51,79.01,79.25,148800.0,71.4517,71.8857,71.4336,71.6506,148800.0
2013-02-12 12:30:00,79.25,79.56,79.25,79.42,101200.0,71.6506,71.9309,71.6506,71.8043,101200.0
2013-02-12 13:00:00,79.42,79.42,79.2,79.25,119100.0,71.8043,71.8043,71.6054,71.6506,119100.0
2013-02-12 13:30:00,79.26,79.27,79.07,79.13,102800.0,71.6597,71.6687,71.4879,71.5421,102800.0
2013-02-12 14:00:00,79.13,79.32,79.08,79.19,139700.0,71.5421,71.7139,71.4969,71.5964,139700.0
2013-02-12 14:30:00,79.19,79.22,79.18,79.2,83100.0,71.5964,71.6235,71.5873,71.6054,83100.0
2013-02-12 15:00:00,79.2,79.21,79.03,79.1,171100.0,71.6054,71.6145,71.4517,71.515,171100.0
2013-02-12 15:30:00,79.1,79.21,79.0,79.19,299000.0,71.515,71.6145,71.4246,71.5964,299000.0
2013-02-13 09:30:00,79.48,79.48,78.83,79.01,195200.0,71.8586,71.8586,71.2709,71.4336,195200.0
2013-02-13 10:00:00,79.01,79.02,78.76,78.85,161100.0,71.4336,71.4427,71.2076,71.289,161100.0
2013-02-13 10:30:00,78.86,78.92,78.09,78.12,240900.0,71.298,71.3523,70.6019,70.629,240900.0
2013-02-13 11:00:00,78.12,78.14,77.95,78.05,185200.0,70.629,70.6471,70.4753,70.5657,185200.0
2013-02-13 11:30:00,78.05,78.2,77.96,78.0,72200.0,70.5657,70.7013,70.4843,70.5205,72200.0
2013-02-13 12:00:00,78.0,78.01,77.84,77.88,97700.0,70.5205,70.5295,70.3758,70.412,97700.0
2013-02-13 12:30:00,77.9,77.96,77.7,77.96,109400.0,70.4301,70.4843,70.2493,70.4843,109400.0
2013-02-13 13:00:00,77.95,78.12,77.95,78.11,82800.0,70.4753,70.629,70.4753,70.6199,82800.0
2013-02-13 13:30:00,78.11,78.17,78.04,78.05,57400.0,70.6199,70.6742,70.5567,70.5657,57400.0
2013-02-13 14:00:00,78.06,78.13,77.92,77.95,118300.0,70.5747,70.638,70.4482,70.4753,118300.0
2013-02-13 14:30:00,77.95,78.02,77.92,77.99,202500.0,70.4753,70.5386,70.4482,70.5114,202500.0
2013-02-13 15:00:00,78.0,78.15,77.99,78.12,227100.0,70.5205,70.6561,70.5114,70.629,227100.0
2013-02-13 15:30:00,78.12,78.13,78.04,78.1,330300.0,70.629,70.638,70.5567,70.6109,330300.0
2013-02-14 09:30:00,78.08,78.12,77.73,78.02,221600.0,70.5928,70.629,70.2764,70.5386,221600.0
2013-02-14 10:00:00,78.01,78.09,77.95,77.99,181500.0,70.5295,70.6019,70.4753,70.5114,181500.0
2013-02-14 10:30:00,77.97,78.17,77.88,78.1,93800.0,70.4934,70.6742,70.412,70.6109,93800.0
2013-02-14 11:00:00,78.08,78.08,77.94,77.94,235200.0,70.5928,70.5928,70.4662,70.4662,235200.0
2013-02-14 11:30:00,77.95,78.01,77.92,78.0,72800.0,70.4753,70.5295,70.4482,70.5205,72800.0
2013-02-14 12:00:00,78.0,78.12,77.98,78.01,136700.0,70.5205,70.629,70.5024,70.5295,136700.0
2013-02-14 12:30:00,78.0,78.02,77.94,78.0,58200.0,70.5205,70.5386,70.4662,70.5205,58200.0
2013-02-14 13:00:00,78.0,78.02,77.94,77.99,67300.0,70.5205,70.5386,70.4662,70.5114,67300.0
2013-02-14 13:30:00,78.0,78.0,77.95,77.98,32000.0,70.5205,70.5205,70.4753,70.5024,32000.0
2013-02-14 14:00:00,77.98,77.99,77.83,77.97,45400.0,70.5024,70.5114,70.3668,70.4934,45400.0
2013-02-14 14:30:00,77.96,78.07,77.91,78.04,102000.0,70.4843,70.5838,70.4391,70.5567,102000.0
2013-02-14 15:00:00,78.04,78.04,77.92,77.92,113100.0,70.5567,70.5567,70.4482,70.4482,113100.0
2013-02-14 15:30:00,77.93,78.0,77.82,77.84,149500.0,70.4572,70.5205,70.3578,70.3758,149500.0
2013-02-15 09:30:00,77.87,78.32,77.53,78.26,459900.0,70.403,70.8098,70.0956,70.7556,459900.0
2013-02-15 10:00:00,78.26,78.7,78.18,78.63,114600.0,70.7556,71.1534,70.6832,71.0901,114600.0
2013-02-15 10:30:00,78.62,78.82,78.52,78.75,119800.0,71.081,71.2619,70.9906,71.1986,119800.0
2013-02-15 11:00:00,78.75,78.75,78.55,78.71,208500.0,71.1986,71.1986,71.0178,71.1624,208500.0
2013-02-15 11:30:00,78.7,78.7,78.51,78.53,148400.0,71.1534,71.1534,70.9816,70.9997,148400.0
2013-02-15 12:00:00,78.53,78.55,78.24,78.26,121300.0,70.9997,71.0178,70.7375,70.7556,121300.0
2013-02-15 12:30:00,78.24,78.39,78.13,78.18,94600.0,70.7375,70.8731,70.638,70.6832,94600.0
2013-02-15 13:00:00,78.19,78.3,78.07,78.17,116700.0,70.6923,70.7917,70.5838,70.6742,116700.0
2013-02-15 13:30:00,78.16,78.31,78.14,78.3,77000.0,70.6651,70.8008,70.6471,70.7917,77000.0
2013-02-15 14:00:00,78.31,78.37,78.01,78.02,98800.0,70.8008,70.855,70.5295,70.5386,98800.0
2013-02-15 14:30:00,78.02,78.07,77.84,77.86,105000.0,70.5386,70.5838,70.3758,70.3939,105000.0
2013-02-15 15:00:00,77.85,77.95,77.66,77.77,178700.0,70.3849,70.4753,70.2131,70.3125,178700.0
2013-02-15 15:30:00,77.76,78.08,77.73,77.98,386900.0,70.3035,70.5928,70.2764,70.5024,386900.0
2013-02-19 09:30:00,69.97,71.42,69.78,70.82,3505600.0,63.2605,64.5715,63.0887,64.029,3505600.0
2013-02-19 10:00:00,70.83,71.87,70.5,71.23,1674100.0,64.038,64.9783,63.7397,64.3997,1674100.0
2013-02-19 10:30:00,71.23,72.06,71.23,71.71,1396400.0,64.3997,65.1501,64.3997,64.8336,1396400.0
2013-02-19 11:00:00,71.75,72.28,71.69,71.99,752800.0,64.8698,65.349,64.8156,65.0868,752800.0
2013-02-19 11:30:00,71.99,72.67,71.95,72.35,581700.0,65.0868,65.7016,65.0506,65.4123,581700.0
2013-02-19 12:00:00,72.35,73.0,72.34,72.65,595400.0,65.4123,65.9999,65.4032,65.6835,595400.0
2013-02-19 12:30:00,72.65,72.73,72.29,72.54,593800.0,65.6835,65.7558,65.358,65.5841,593800.0
2013-02-19 13:00:00,72.54,72.6,72.24,72.52,398600.0,65.5841,65.6383,65.3128,65.566,398600.0
2013-02-19 13:30:00,72.53,73.03,72.52,72.75,408500.0,65.575,66.0271,65.566,65.7739,408500.0
2013-02-19 14:00:00,72.75,73.12,72.68,72.96,444000.0,65.7739,66.1084,65.7106,65.9638,444000.0
2013-02-19 14:30:00,72.97,73.26,72.82,73.01,324300.0,65.9728,66.235,65.8372,66.009,324300.0
2013-02-19 15:00:00,73.0,73.34,72.95,72.95,450000.0,65.9999,66.3073,65.9547,65.9547,450000.0
2013-02-19 15:30:00,72.95,73.08,72.8,73.01,1067900.0,65.9547,66.0723,65.8191,66.009,1067900.0
2013-02-20 09:30:00,73.25,73.42,72.61,72.82,453300.0,66.226,66.3797,65.6473,65.8372,453300.0
2013-02-20 10:00:00,72.82,73.02,72.51,72.54,284000.0,65.8372,66.018,65.5569,65.5841,284000.0
2013-02-20 10:30:00,72.53,72.79,72.26,72.77,263300.0,65.575,65.8101,65.3309,65.792,263300.0
2013-02-20 11:00:00,72.78,72.81,72.48,72.53,200400.0,65.801,65.8282,65.5298,65.575,200400.0
2013-02-20 11:30:00,72.52,72.56,72.43,72.52,172400.0,65.566,65.6021,65.4846,65.566,172400.0
2013-02-20 12:00:00,72.52,72.92,72.46,72.89,211800.0,65.566,65.9276,65.5117,65.9005,211800.0
2013-02-20 12:30:00,72.88,73.02,72.73,72.85,106100.0,65.8915,66.018,65.7558,65.8643,106100.0
2013-02-20 13:00:00,72.85,72.95,72.8,72.93,112500.0,65.8643,65.9547,65.8191,65.9367,112500.0
2013-02-20 13:30:00,72.94,73.09,72.75,72.83,129000.0,65.9457,66.0813,65.7739,65.8462,129000.0
2013-02-20 14:00:00,72.82,73.06,72.75,72.89,136400.0,65.8372,66.0542,65.7739,65.9005,136400.0
2013-02-20 14:30:00,72.88,72.9,72.48,72.48,120700.0,65.8915,65.9095,65.5298,65.5298,120700.0
2013-02-20 15:00:00,72.48,72.49,72.28,72.32,203900.0,65.5298,65.5389,65.349,65.3852,203900.0
2013-02-20 15:30:00,72.33,72.68,72.32,72.6,502100.0,65.3942,65.7106,65.3852,65.6383,502100.0
2013-02-21 09:30:00,72.74,73.72,72.71,72.81,323000.0,65.7649,66.6509,65.7378,65.8282,323000.0
2013-02-21 10:00:00,72.79,73.03,72.69,72.95,320200.0,65.8101,66.0271,65.7197,65.9547,320200.0
2013-02-21 10:30:00,72.95,72.97,72.68,72.72,296000.0,65.9547,65.9728,65.7106,65.7468,296000.0
2013-02-21 11:00:00,72.72,72.86,72.51,72.52,145700.0,65.7468,65.8734,65.5569,65.566,145700.0
2013-02-21 11:30:00,72.53,72.72,72.4,72.68,136300.0,65.575,65.7468,65.4575,65.7106,136300.0
2013-02-21 12:00:00,72.67,72.67,72.34,72.44,100600.0,65.7016,65.7016,65.4032,65.4936,100600.0
2013-02-21 12:30:00,72.44,72.53,72.33,72.46,102300.0,65.4936,65.575,65.3942,65.5117,102300.0
2013-02-21 13:00:00,72.47,72.58,72.33,72.33,184900.0,65.5208,65.6202,65.3942,65.3942,184900.0
2013-02-21 13:30:00,72.33,72.42,72.11,72.18,63000.0,65.3942,65.4756,65.1953,65.2586,63000.0
2013-02-21 14:00:00,72.18,72.22,71.82,72.09,96300.0,65.2586,65.2947,64.9331,65.1772,96300.0
2013-02-21 14:30:00,72.08,72.4,72.06,72.39,134700.0,65.1682,65.4575,65.1501,65.4484,134700.0
2013-02-21 15:00:00,72.39,72.79,72.39,72.74,172600.0,65.4484,65.8101,65.4484,65.7649,172600.0
2013-02-21 15:30:00,72.74,72.84,72.54,72.65,450400.0,65.7649,65.8553,65.5841,65.6835,450400.0
2013-02-22 09:30:00,72.64,72.94,72.07,72.09,106000.0,65.6745,65.9457,65.1591,65.1772,106000.0
2013-02-22 10:00:00,72.13,72.14,71.62,71.95,214500.0,65.2134,65.2224,64.7523,65.0506,214500.0
2013-02-22 10:30:00,71.96,71.96,71.59,71.62,168000.0,65.0597,65.0597,64.7252,64.7523,168000.0
2013-02-22 11:00:00,71.63,71.72,71.34,71.68,331800.0,64.7613,64.8427,64.4991,64.8065,331800.0
2013-02-22 11:30:00,71.68,71.72,71.52,71.61,151000.0,64.8065,64.8427,64.6619,64.7432,151000.0
2013-02-22 12:00:00,71.6,71.65,71.04,71.15,189500.0,64.7342,64.7794,64.2279,64.3273,189500.0
2013-02-22 12:30:00,71.16,71.24,70.96,70.97,115800.0,64.3364,64.4087,64.1556,64.1646,115800.0
2013-02-22 13:00:00,70.98,71.12,70.71,70.75,169600.0,64.1736,64.3002,63.9295,63.9657,169600.0
2013-02-22 13:30:00,70.75,70.75,70.43,70.5,353800.0,63.9657,63.9657,63.6764,63.7397,353800.0
2013-02-22 14:00:00,70.51,70.53,70.35,70.5,460200.0,63.7487,63.7668,63.6041,63.7397,460200.0
2013-02-22 14:30:00,70.5,70.57,70.27,70.27,337800.0,63.7397,63.803,63.5317,63.5317,337800.0
2013-02-22 15:00:00,70.27,70.58,70.27,70.53,363400.0,63.5317,63.812,63.5317,63.7668,363400.0
2013-02-22 15:30:00,70.52,70.7,70.47,70.61,692200.0,63.7578,63.9205,63.7126,63.8391,692200.0
2013-02-25 09:30:00,70.78,71.21,70.51,70.88,292700.0,63.9928,64.3816,63.7487,64.0832,292700.0
2013-02-25 10:00:00,70.87,71.02,70.74,70.75,189800.0,64.0742,64.2098,63.9567,63.9657,189800.0
2013-02-25 10:30:00,70.75,70.97,70.25,70.35,306100.0,63.9657,64.1646,63.5136,63.6041,306100.0
2013-02-25 11:00:00,70.34,70.62,70.26,70.52,97200.0,63.595,63.8482,63.5227,63.7578,97200.0
2013-02-25 11:30:00,70.56,70.67,70.39,70.4,122800.0,63.7939,63.8934,63.6402,63.6493,122800.0
2013-02-25 12:00:00,70.39,70.6,70.32,70.49,223400.0,63.6402,63.8301,63.5769,63.7306,223400.0
2013-02-25 12:30:00,70.5,70.76,70.45,70.7,84400.0,63.7397,63.9747,63.6945,63.9205,84400.0
2013-02-25 13:00:00,70.71,70.94,70.65,70.65,280300.0,63.9295,64.1375,63.8753,63.8753,280300.0
2013-02-25 13:30:00,70.67,70.67,70.04,70.2,162000.0,63.8934,63.8934,63.3238,63.4684,162000.0
2013-02-25 14:00:00,70.22,70.45,70.0,70.36,65900.0,63.4865,63.6945,63.2876,63.6131,65900.0
2013-02-25 14:30:00,70.43,70.53,70.08,70.5,161000.0,63.6764,63.7668,63.3599,63.7397,161000.0
2013-02-25 15:00:00,70.5,70.6,69.97,70.03,286800.0,63.7397,63.8301,63.2605,63.3147,286800.0
2013-02-25 15:30:00,70.05,70.13,69.68,69.69,601100.0,63.3328,63.4052,62.9983,63.0073,601100.0
2013-02-26 09:30:00,69.71,69.81,68.67,68.99,267300.0,63.0254,63.1158,62.0852,62.3745,267300.0
2013-02-26 10:00:00,69.0,69.13,68.21,68.32,225300.0,62.3835,62.501,61.6693,61.7687,225300.0
2013-02-26 10:30:00,68.33,68.34,67.82,67.97,256500.0,61.7778,61.7868,61.3167,61.4523,256500.0
2013-02-26 11:00:00,68.0,68.2,67.84,68.15,219100.0,61.4794,61.6602,61.3347,61.615,219100.0
2013-02-26 11:30:00,68.18,68.29,67.83,67.89,142400.0,61.6421,61.7416,61.3257,61.38,142400.0
2013-02-26 12:00:00,67.89,68.18,67.86,68.04,162400.0,61.38,61.6421,61.3528,61.5156,162400.0
2013-02-26 12:30:00,68.04,68.2,67.99,68.19,93400.0,61.5156,61.6602,61.4704,61.6512,93400.0
2013-02-26 13:00:00,68.21,68.44,68.21,68.35,79200.0,61.6693,61.8772,61.6693,61.7958,79200.0
2013-02-26 13:30:00,68.37,68.46,68.26,68.45,325800.0,61.8139,61.8953,61.7145,61.8863,325800.0
2013-02-26 14:00:00,68.44,68.67,68.44,68.66,56700.0,61.8772,62.0852,61.8772,62.0761,56700.0
2013-02-26 14:30:00,68.66,68.77,68.58,68.74,135800.0,62.0761,62.1756,62.0038,62.1484,135800.0
2013-02-26 15:00:00,68.75,68.79,68.62,68.66,100900.0,62.1575,62.1936,62.0399,62.0761,100900.0
2013-02-26 15:30:00,68.67,69.05,68.57,68.97,540500.0,62.0852,62.4287,61.9947,62.3564,540500.0
2013-02-27 09:30:00,68.91,68.99,68.23,68.51,168600.0,62.3021,62.3745,61.6873,61.9405,168600.0
2013-02-27 10:00:00,68.52,68.6,68.15,68.37,214300.0,61.9495,62.0219,61.615,61.8139,214300.0
2013-02-27 10:30:00,68.36,68.48,68.09,68.16,203100.0,61.8049,61.9134,61.5608,61.6241,203100.0
2013-02-27 11:00:00,68.16,68.39,68.16,68.3,121900.0,61.6241,61.832,61.6241,61.7506,121900.0
2013-02-27 11:30:00,68.28,68.54,68.2,68.43,200400.0,61.7326,61.9676,61.6602,61.8682,200400.0
2013-02-27 12:00:00,68.42,68.67,68.41,68.58,173600.0,61.8591,62.0852,61.8501,62.0038,173600.0
2013-02-27 12:30:00,68.59,69.02,68.56,68.69,126000.0,62.0128,62.4016,61.9857,62.1032,126000.0
2013-02-27 13:00:00,68.71,68.75,68.53,68.73,58900.0,62.1213,62.1575,61.9586,62.1394,58900.0
2013-02-27 13:30:00,68.74,68.95,68.68,68.92,70500.0,62.1484,62.3383,62.0942,62.3112,70500.0
2013-02-27 14:00:00,68.91,69.18,68.85,69.08,93400.0,62.3021,62.5463,62.2479,62.4558,93400.0
2013-02-27 14:30:00,69.09,69.17,69.0,69.13,63900.0,62.4649,62.5372,62.3835,62.501,63900.0
2013-02-27 15:00:00,69.13,69.25,68.99,69.07,124900.0,62.501,62.6095,62.3745,62.4468,124900.0
2013-02-27 15:30:00,69.07,69.36,69.04,69.21,341200.0,62.4468,62.709,62.4197,62.5734,341200.0
2013-02-28 09:30:00,69.14,69.5,68.01,68.25,445700.0,62.5101,62.8356,61.4884,61.7054,445700.0
2013-02-28 10:00:00,68.25,68.69,68.19,68.69,172700.0,61.7054,62.1032,61.6512,62.1032,172700.0
2013-02-28 10:30:00,68.69,68.72,68.4,68.48,134400.0,62.1032,62.1304,61.841,61.9134,134400.0
2013-02-28 11:00:00,68.48,68.76,68.44,68.75,146300.0,61.9134,62.1665,61.8772,62.1575,146300.0
2013-02-28 11:30:00,68.75,68.76,68.65,68.69,114200.0,62.1575,62.1665,62.0671,62.1032,114200.0
2013-02-28 12:00:00,68.7,68.71,68.55,68.55,123900.0,62.1123,62.1213,61.9767,61.9767,123900.0
2013-02-28 12:30:00,68.55,68.77,68.55,68.66,108100.0,61.9767,62.1756,61.9767,62.0761,108100.0
2013-02-28 13:00:00,68.66,68.66,68.47,68.62,169600.0,62.0761,62.0761,61.9043,62.0399,169600.0
2013-02-28 13:30:00,68.63,68.66,68.49,68.63,98900.0,62.049,62.0761,61.9224,62.049,98900.0
2013-02-28 14:00:00,68.63,68.72,68.56,68.63,120000.0,62.049,62.1304,61.9857,62.049,120000.0
2013-02-28 14:30:00,68.63,68.66,68.58,68.58,145400.0,62.049,62.0761,62.0038,62.0038,145400.0
2013-02-28 15:00:00,68.57,68.6,68.42,68.49,252800.0,61.9947,62.0219,61.8591,61.9224,252800.0
2013-02-28 15:30:00,68.48,68.5,68.16,68.2,431300.0,61.9134,61.9315,61.6241,61.6602,431300.0
2013-03-01 09:30:00,68.05,68.26,67.59,67.77,243400.0,61.5246,61.7145,61.1087,61.2715,243400.0
2013-03-01 10:00:00,67.8,67.97,67.72,67.87,176900.0,61.2986,61.4523,61.2263,61.3619,176900.0
2013-03-01 10:30:00,67.86,68.19,67.78,68.11,324200.0,61.3528,61.6512,61.2805,61.5789,324200.0
2013-03-01 11:00:00,68.15,68.23,67.93,67.98,171200.0,61.615,61.6873,61.4161,61.4613,171200.0
2013-03-01 11:30:00,67.99,68.02,67.78,67.89,152500.0,61.4704,61.4975,61.2805,61.38,152500.0
2013-03-01 12:00:00,67.89,68.02,67.84,67.99,187400.0,61.38,61.4975,61.3347,61.4704,187400.0
2013-03-01 12:30:00,68.0,68.11,67.86,67.91,109500.0,61.4794,61.5789,61.3528,61.398,109500.0
2013-03-01 13:00:00,67.91,67.97,67.76,67.83,137500.0,61.398,61.4523,61.2624,61.3257,137500.0
2013-03-01 13:30:00,67.83,67.84,67.52,67.68,174500.0,61.3257,61.3347,61.0454,61.1901,174500.0
2013-03-01 14:00:00,67.69,68.01,67.69,67.99,160600.0,61.1991,61.4884,61.1991,61.4704,160600.0
2013-03-01 14:30:00,68.0,68.0,67.67,67.76,156900.0,61.4794,61.4794,61.181,61.2624,156900.0
2013-03-01 15:00:00,67.76,67.94,67.75,67.86,209200.0,61.2624,61.4252,61.2534,61.3528,209200.0
2013-03-01 15:30:00,67.86,67.9,67.75,67.89,419200.0,61.3528,61.389,61.2534,61.38,419200.0
2013-03-04 09:30:00,67.55,67.78,67.24,67.24,182700.0,61.0726,61.2805,60.7923,60.7923,182700.0
2013-03-04 10:00:00,67.24,67.36,67.04,67.05,177800.0,60.7923,60.9008,60.6115,60.6205,177800.0
2013-03-04 10:30:00,67.04,67.07,66.76,66.79,401200.0,60.6115,60.6386,60.3583,60.3854,401200.0
2013-03-04 11:00:00,66.78,67.06,66.65,66.87,265200.0,60.3764,60.6295,60.2589,60.4578,265200.0
2013-03-04 11:30:00,66.87,66.98,66.84,66.98,122500.0,60.4578,60.5572,60.4306,60.5572,122500.0
2013-03-04 12:00:00,66.97,67.04,66.78,66.83,128000.0,60.5482,60.6115,60.3764,60.4216,128000.0
2013-03-04 12:30:00,66.82,66.89,66.67,66.8,273000.0,60.4126,60.4758,60.2769,60.3945,273000.0
2013-03-04 13:00:00,66.8,66.95,66.79,66.89,107800.0,60.3945,60.5301,60.3854,60.4758,107800.0
2013-03-04 13:30:00,66.9,67.05,66.88,67.05,143300.0,60.4849,60.6205,60.4668,60.6205,143300.0
2013-03-04 14:00:00,67.05,67.11,66.86,66.98,241400.0,60.6205,60.6747,60.4487,60.5572,241400.0
2013-03-04 14:30:00,66.98,67.19,66.96,67.04,174800.0,60.5572,60.7471,60.5391,60.6115,174800.0
2013-03-04 15:00:00,67.03,67.09,66.86,66.88,170400.0,60.6024,60.6567,60.4487,60.4668,170400.0
2013-03-04 15:30:00,66.89,67.01,66.82,66.85,514000.0,60.4758,60.5843,60.4126,60.4397,514000.0
2013-03-05 09:30:00,66.95,67.51,66.88,67.28,216100.0,60.5301,61.0364,60.4668,60.8284,216100.0
2013-03-05 10:00:00,67.3,67.46,67.22,67.46,168700.0,60.8465,60.9912,60.7742,60.9912,168700.0
2013-03-05 10:30:00,67.46,67.78,67.43,67.72,168200.0,60.9912,61.2805,60.9641,61.2263,168200.0
2013-03-05 11:00:00,67.74,67.78,67.66,67.71,148900.0,61.2443,61.2805,61.172,61.2172,148900.0
2013-03-05 11:30:00,67.71,67.78,67.68,67.72,97500.0,61.2172,61.2805,61.1901,61.2263,97500.0
2013-03-05 12:00:00,67.72,67.77,67.67,67.68,100300.0,61.2263,61.2715,61.181,61.1901,100300.0
2013-03-05 12:30:00,67.68,67.72,67.62,67.67,81400.0,61.1901,61.2263,61.1358,61.181,81400.0
2013-03-05 13:00:00,67.66,67.67,67.58,67.64,76200.0,61.172,61.181,61.0997,61.1539,76200.0
2013-03-05 13:30:00,67.63,67.64,67.41,67.44,152300.0,61.1449,61.1539,60.946,60.9731,152300.0
2013-03-05 14:00:00,67.45,67.5,67.33,67.37,101200.0,60.9821,61.0273,60.8736,60.9098,101200.0
2013-03-05 14:30:00,67.37,67.41,67.28,67.35,161300.0,60.9098,60.946,60.8284,60.8917,161300.0
2013-03-05 15:00:00,67.34,67.51,67.34,67.49,141600.0,60.8827,61.0364,60.8827,61.0183,141600.0
2013-03-05 15:30:00,67.49,67.53,67.32,67.44,270000.0,61.0183,61.0545,60.8646,60.9731,270000.0
2013-03-06 09:30:00,67.46,67.54,66.68,66.9,255200.0,60.9912,61.0635,60.286,60.4849,255200.0
2013-03-06 10:00:00,66.9,67.03,66.69,67.01,245900.0,60.4849,60.6024,60.295,60.5843,245900.0
2013-03-06 10:30:00,67.0,67.48,66.95,67.16,243100.0,60.5753,61.0093,60.5301,60.72,243100.0
2013-03-06 11:00:00,67.17,67.24,67.07,67.22,176100.0,60.729,60.7923,60.6386,60.7742,176100.0
2013-03-06 11:30:00,67.21,67.69,67.2,67.5,199900.0,60.7652,61.1991,60.7561,61.0273,199900.0
2013-03-06 12:00:00,67.5,67.77,67.45,67.69,96600.0,61.0273,61.2715,60.9821,61.1991,96600.0
2013-03-06 12:30:00,67.68,67.7,67.55,67.56,74900.0,61.1901,61.2082,61.0726,61.0816,74900.0
2013-03-06 13:00:00,67.55,67.64,67.44,67.46,120100.0,61.0726,61.1539,60.9731,60.9912,120100.0
2013-03-06 13:30:00,67.46,67.51,67.38,67.5,130200.0,60.9912,61.0364,60.9189,61.0273,130200.0
2013-03-06 14:00:00,67.5,67.6,67.41,67.47,197700.0,61.0273,61.1178,60.946,61.0002,197700.0
2013-03-06 14:30:00,67.47,67.47,67.22,67.24,198700.0,61.0002,61.0002,60.7742,60.7923,198700.0
2013-03-06 15:00:00,67.24,67.3,66.95,66.95,237900.0,60.7923,60.8465,60.5301,60.5301,237900.0
2013-03-06 15:30:00,66.96,67.08,66.91,67.0,355700.0,60.5391,60.6476,60.4939,60.5753,355700.0
2013-03-07 09:30:00,67.09,67.36,67.01,67.25,215500.0,60.6567,60.9008,60.5843,60.8013,215500.0
2013-03-07 10:00:00,67.26,67.28,67.14,67.22,167900.0,60.8104,60.8284,60.7019,60.7742,167900.0
2013-03-07 10:30:00,67.22,67.27,67.08,67.18,135700.0,60.7742,60.8194,60.6476,60.738,135700.0
2013-03-07 11:00:00,67.17,67.34,67.13,67.32,141000.0,60.729,60.8827,60.6928,60.8646,141000.0
2013-03-07 11:30:00,67.32,67.5,67.22,67.48,92500.0,60.8646,61.0273,60.7742,61.0093,92500.0
2013-03-07 12:00:00,67.48,67.7,67.45,67.63,93100.0,61.0093,61.2082,60.9821,61.1449,93100.0
2013-03-07 12:30:00,67.63,67.65,67.5,67.56,64300.0,61.1449,61.163,61.0273,61.0816,64300.0
2013-03-07 13:00:00,67.57,67.62,67.5,67.6,86200.0,61.0906,61.1358,61.0273,61.1178,86200.0
2013-03-07 13:30:00,67.58,67.61,67.55,67.59,69400.0,61.0997,61.1268,61.0726,61.1087,69400.0
2013-03-07 14:00:00,67.59,67.59,67.34,67.42,85100.0,61.1087,61.1087,60.8827,60.955,85100.0
2013-03-07 14:30:00,67.42,67.54,67.4,67.46,98000.0,60.955,61.0635,60.9369,60.9912,98000.0
2013-03-07 15:00:00,67.45,67.61,67.43,67.52,183400.0,60.9821,61.1268,60.9641,61.0454,183400.0
2013-03-07 15:30:00,67.52,67.59,67.37,67.38,380600.0,61.0454,61.1087,60.9098,60.9189,380600.0
2013-03-08 09:30:00,67.47,67.83,67.23,67.81,151500.0,61.0002,61.3257,60.7832,61.3076,151500.0
2013-03-08 10:00:00,67.8,67.81,67.5,67.7,136600.0,61.2986,61.3076,61.0273,61.2082,136600.0
2013-03-08 10:30:00,67.69,67.88,67.68,67.74,68400.0,61.1991,61.3709,61.1901,61.2443,68400.0
2013-03-08 11:00:00,67.75,68.26,67.67,68.22,112200.0,61.2534,61.7145,61.181,61.6783,112200.0
2013-03-08 11:30:00,68.23,68.51,68.19,68.48,97100.0,61.6873,61.9405,61.6512,61.9134,97100.0
2013-03-08 12:00:00,68.47,68.6,68.33,68.36,161700.0,61.9043,62.0219,61.7778,61.8049,161700.0
2013-03-08 12:30:00,68.36,68.37,68.16,68.31,116400.0,61.8049,61.8139,61.6241,61.7597,116400.0
2013-03-08 13:00:00,68.33,68.47,68.21,68.25,97900.0,61.7778,61.9043,61.6693,61.7054,97900.0
2013-03-08 13:30:00,68.28,68.41,68.22,68.37,72600.0,61.7326,61.8501,61.6783,61.8139,72600.0
2013-03-08 14:00:00,68.36,68.37,68.11,68.12,174600.0,61.8049,61.8139,61.5789,61.5879,174600.0
2013-03-08 14:30:00,68.13,68.19,68.0,68.03,92400.0,61.5969,61.6512,61.4794,61.5065,92400.0
2013-03-08 15:00:00,68.02,68.09,68.02,68.06,221500.0,61.4975,61.5608,61.4975,61.5336,221500.0
2013-03-08 15:30:00,68.06,68.08,67.9,68.01,290300.0,61.5336,61.5517,61.389,61.4884,290300.0
2013-03-11 09:30:00,67.74,68.24,67.74,68.03,129600.0,61.2443,61.6964,61.2443,61.5065,129600.0
2013-03-11 10:00:00,68.01,68.33,67.93,68.29,88400.0,61.4884,61.7778,61.4161,61.7416,88400.0
2013-03-11 10:30:00,68.3,68.49,68.06,68.07,105700.0,61.7506,61.9224,61.5336,61.5427,105700.0
2013-03-11 11:00:00,68.08,68.19,67.86,68.16,149900.0,61.5517,61.6512,61.3528,61.6241,149900.0
2013-03-11 11:30:00,68.15,68.47,68.14,68.44,83000.0,61.615,61.9043,61.606,61.8772,83000.0
2013-03-11 12:00:00,68.44,68.49,68.14,68.19,72100.0,61.8772,61.9224,61.606,61.6512,72100.0
2013-03-11 12:30:00,68.16,68.22,68.14,68.17,66300.0,61.6241,61.6783,61.606,61.6331,66300.0
2013-03-11 13:00:00,68.18,68.31,68.13,68.27,66000.0,61.6421,61.7597,61.5969,61.7235,66000.0
2013-03-11 13:30:00,68.27,68.29,68.16,68.18,40300.0,61.7235,61.7416,61.6241,61.6421,40300.0
2013-03-11 14:00:00,68.18,68.27,68.14,68.2,46500.0,61.6421,61.7235,61.606,61.6602,46500.0
2013-03-11 14:30:00,68.2,68.28,68.19,68.24,53300.0,61.6602,61.7326,61.6512,61.6964,53300.0
2013-03-11 15:00:00,68.25,68.35,68.19,68.34,98200.0,61.7054,61.7958,61.6512,61.7868,98200.0
2013-03-11 15:30:00,68.34,68.35,68.24,68.31,222400.0,61.7868,61.7958,61.6964,61.7597,222400.0
2013-03-12 09:30:00,68.26,68.39,67.97,68.05,234900.0,61.7145,61.832,61.4523,61.5246,234900.0
2013-03-12 10:00:00,68.07,68.23,67.98,68.2,146000.0,61.5427,61.6873,61.4613,61.6602,146000.0
2013-03-12 10:30:00,68.2,68.24,67.96,68.11,107200.0,61.6602,61.6964,61.4432,61.5789,107200.0
2013-03-12 11:00:00,68.13,68.16,67.9,67.94,98200.0,61.5969,61.6241,61.389,61.4252,98200.0
2013-03-12 11:30:00,67.93,67.94,67.61,67.78,172500.0,61.4161,61.4252,61.1268,61.2805,172500.0
2013-03-12 12:00:00,67.78,67.9,67.63,67.66,80200.0,61.2805,61.389,61.1449,61.172,80200.0
2013-03-12 12:30:00,67.68,67.98,67.65,67.97,46900.0,61.1901,61.4613,61.163,61.4523,46900.0
2013-03-12 13:00:00,67.97,68.13,67.91,68.05,56800.0,61.4523,61.5969,61.398,61.5246,56800.0
2013-03-12 13:30:00,68.05,68.12,67.95,68.0,65200.0,61.5246,61.5879,61.4342,61.4794,65200.0
2013-03-12 14:00:00,67.97,68.13,67.89,68.11,69500.0,61.4523,61.5969,61.38,61.5789,69500.0
2013-03-12 14:30:00,68.12,68.29,68.04,68.22,85000.0,61.5879,61.7416,61.5156,61.6783,85000.0
2013-03-12 15:00:00,68.22,68.45,68.21,68.41,111400.0,61.6783,61.8863,61.6693,61.8501,111400.0
2013-03-12 15:30:00,68.4,68.54,68.33,68.54,340500.0,61.841,61.9676,61.7778,61.9676,340500.0
2013-03-13 09:30:00,68.49,68.83,67.95,68.26,195600.0,61.9224,62.2298,61.4342,61.7145,195600.0
2013-03-13 10:00:00,68.26,68.27,67.99,68.06,104400.0,61.7145,61.7235,61.4704,61.5336,104400.0
2013-03-13 10:30:00,68.05,68.21,68.04,68.15,70400.0,61.5246,61.6693,61.5156,61.615,70400.0
2013-03-13 11:00:00,68.16,68.28,68.12,68.2,110300.0,61.6241,61.7326,61.5879,61.6602,110300.0
2013-03-13 11:30:00,68.2,68.39,68.15,68.24,176500.0,61.6602,61.832,61.615,61.6964,176500.0
2013-03-13 12:00:00,68.21,68.33,68.19,68.32,75900.0,61.6693,61.7778,61.6512,61.7687,75900.0
2013-03-13 12:30:00,68.32,68.61,68.3,68.6,94300.0,61.7687,62.0309,61.7506,62.0219,94300.0
2013-03-13 13:00:00,68.59,68.64,68.54,68.64,37400.0,62.0128,62.058,61.9676,62.058,37400.0
2013-03-13 13:30:00,68.64,68.73,68.55,68.7,50400.0,62.058,62.1394,61.9767,62.1123,50400.0
2013-03-13 14:00:00,68.7,68.78,68.61,68.69,109600.0,62.1123,62.1846,62.0309,62.1032,109600.0
2013-03-13 14:30:00,68.69,68.83,68.68,68.81,96200.0,62.1032,62.2298,62.0942,62.2117,96200.0
2013-03-13 15:00:00,68.81,68.82,68.73,68.77,121700.0,62.2117,62.2208,62.1394,62.1756,121700.0
2013-03-13 15:30:00,68.76,68.89,68.76,68.84,237200.0,62.1665,62.2841,62.1665,62.2389,237200.0
2013-03-14 09:30:00,68.9,68.99,68.41,68.8,449200.0,62.2931,62.3745,61.8501,62.2027,449200.0
2013-03-14 10:00:00,68.8,69.06,68.74,68.93,271300.0,62.2027,62.4378,62.1484,62.3202,271300.0
2013-03-14 10:30:00,68.92,69.0,68.84,68.91,117300.0,62.3112,62.3835,62.2389,62.3021,117300.0
2013-03-14 11:00:00,68.91,68.91,68.57,68.58,105000.0,62.3021,62.3021,61.9947,62.0038,105000.0
2013-03-14 11:30:00,68.57,68.74,68.56,68.69,46200.0,61.9947,62.1484,61.9857,62.1032,46200.0
2013-03-14 12:00:00,68.69,68.9,68.67,68.85,61200.0,62.1032,62.2931,62.0852,62.2479,61200.0
2013-03-14 12:30:00,68.85,68.9,68.72,68.81,40700.0,62.2479,62.2931,62.1304,62.2117,40700.0
2013-03-14 13:00:00,68.8,68.81,68.72,68.73,64600.0,62.2027,62.2117,62.1304,62.1394,64600.0
2013-03-14 13:30:00,68.72,68.79,68.64,68.71,67300.0,62.1304,62.1936,62.058,62.1213,67300.0
2013-03-14 14:00:00,68.72,68.98,68.72,68.81,88700.0,62.1304,62.3654,62.1304,62.2117,88700.0
2013-03-14 14:30:00,68.8,68.93,68.79,68.92,54000.0,62.2027,62.3202,62.1936,62.3112,54000.0
2013-03-14 15:00:00,68.93,69.03,68.89,69.01,176600.0,62.3202,62.4106,62.2841,62.3926,176600.0
2013-03-14 15:30:00,69.01,69.27,69.01,69.22,549600.0,62.3926,62.6276,62.3926,62.5824,549600.0
2013-03-15 09:30:00,69.31,69.58,69.06,69.34,341900.0,62.6638,62.9079,62.4378,62.6909,341900.0
2013-03-15 10:00:00,69.32,69.63,69.31,69.52,146600.0,62.6728,62.9531,62.6638,62.8536,146600.0
2013-03-15 10:30:00,69.52,69.73,69.48,69.67,82700.0,62.8536,63.0435,62.8175,62.9893,82700.0
2013-03-15 11:00:00,69.67,69.73,69.61,69.7,72200.0,62.9893,63.0435,62.935,63.0164,72200.0
2013-03-15 11:30:00,69.7,69.76,69.63,69.69,103700.0,63.0164,63.0706,62.9531,63.0073,103700.0
2013-03-15 12:00:00,69.68,69.72,69.58,69.69,80700.0,62.9983,63.0345,62.9079,63.0073,80700.0
2013-03-15 12:30:00,69.68,69.73,69.6,69.63,82000.0,62.9983,63.0435,62.926,62.9531,82000.0
2013-03-15 13:00:00,69.64,69.67,69.63,69.65,43100.0,62.9621,62.9893,62.9531,62.9712,43100.0
2013-03-15 13:30:00,69.65,69.76,69.65,69.75,75500.0,62.9712,63.0706,62.9712,63.0616,75500.0
2013-03-15 14:00:00,69.74,69.77,69.67,69.71,81200.0,63.0526,63.0797,62.9893,63.0254,81200.0
2013-03-15 14:30:00,69.69,69.71,69.62,69.64,91300.0,63.0073,63.0254,62.9441,62.9621,91300.0
2013-03-15 15:00:00,69.64,69.67,69.6,69.64,121700.0,62.9621,62.9893,62.926,62.9621,121700.0
2013-03-15 15:30:00,69.64,69.79,69.63,69.78,347600.0,62.9621,63.0978,62.9531,63.0887,347600.0
2013-03-18 09:30:00,69.35,70.79,68.99,70.76,371500.0,62.6999,64.0019,62.3745,63.9747,371500.0
2013-03-18 10:00:00,70.78,71.16,70.57,71.16,210700.0,63.9928,64.3364,63.803,64.3364,210700.0
2013-03-18 10:30:00,71.16,71.37,70.83,70.84,165000.0,64.3364,64.5262,64.038,64.0471,165000.0
2013-03-18 11:00:00,70.82,70.82,70.32,70.34,141600.0,64.029,64.029,63.5769,63.595,141600.0
2013-03-18 11:30:00,70.34,70.67,70.22,70.62,118100.0,63.595,63.8934,63.4865,63.8482,118100.0
2013-03-18 12:00:00,70.63,70.76,70.6,70.61,102800.0,63.8572,63.9747,63.8301,63.8391,102800.0
2013-03-18 12:30:00,70.6,70.78,70.48,70.75,81100.0,63.8301,63.9928,63.7216,63.9657,81100.0
2013-03-18 13:00:00,70.73,70.77,70.54,70.56,74700.0,63.9476,63.9838,63.7758,63.7939,74700.0
2013-03-18 13:30:00,70.56,70.63,70.38,70.62,95900.0,63.7939,63.8572,63.6312,63.8482,95900.0
2013-03-18 14:00:00,70.61,70.76,70.45,70.5,149700.0,63.8391,63.9747,63.6945,63.7397,149700.0
2013-03-18 14:30:00,70.49,70.59,70.42,70.48,129700.0,63.7306,63.821,63.6673,63.7216,129700.0
2013-03-18 15:00:00,70.49,70.6,70.32,70.36,253200.0,63.7306,63.8301,63.5769,63.6131,253200.0
2013-03-18 15:30:00,70.36,70.43,70.29,70.37,290700.0,63.6131,63.6764,63.5498,63.6221,290700.0
2013-03-19 09:30:00,70.49,70.74,70.19,70.61,147300.0,63.7306,63.9567,63.4594,63.8391,147300.0
2013-03-19 10:00:00,70.61,70.65,70.41,70.43,86500.0,63.8391,63.8753,63.6583,63.6764,86500.0
2013-03-19 10:30:00,70.44,70.69,70.38,70.69,84800.0,63.6854,63.9115,63.6312,63.9115,84800.0
2013-03-19 11:00:00,70.7,71.05,70.63,70.98,156300.0,63.9205,64.2369,63.8572,64.1736,156300.0
2013-03-19 11:30:00,70.98,71.07,70.73,70.74,170600.0,64.1736,64.255,63.9476,63.9567,170600.0
2013-03-19 12:00:00,70.77,70.77,70.4,70.47,185500.0,63.9838,63.9838,63.6493,63.7126,185500.0
2013-03-19 12:30:00,70.46,70.65,70.38,70.5,64100.0,63.7035,63.8753,63.6312,63.7397,64100.0
2013-03-19 13:00:00,70.5,70.52,70.21,70.41,65500.0,63.7397,63.7578,63.4775,63.6583,65500.0
2013-03-19 13:30:00,70.38,70.61,70.25,70.33,107100.0,63.6312,63.8391,63.5136,63.586,107100.0
2013-03-19 14:00:00,70.32,70.45,70.13,70.33,73400.0,63.5769,63.6945,63.4052,63.586,73400.0
2013-03-19 14:30:00,70.34,70.45,70.22,70.25,76700.0,63.595,63.6945,63.4865,63.5136,76700.0
2013-03-19 15:00:00,70.25,70.46,70.04,70.08,139100.0,63.5136,63.7035,63.3238,63.3599,139100.0
2013-03-19 15:30:00,70.07,70.34,70.04,70.28,227600.0,63.3509,63.595,63.3238,63.5408,227600.0
2013-03-20 09:30:00,70.72,71.18,70.46,70.92,126000.0,63.9386,64.3545,63.7035,64.1194,126000.0
2013-03-20 10:00:00,70.92,70.96,70.51,70.54,86400.0,64.1194,64.1556,63.7487,63.7758,86400.0
2013-03-20 10:30:00,70.55,70.62,70.3,70.61,156300.0,63.7849,63.8482,63.5589,63.8391,156300.0
2013-03-20 11:00:00,70.65,70.67,70.41,70.6,50200.0,63.8753,63.8934,63.6583,63.8301,50200.0
2013-03-20 11:30:00,70.6,70.64,70.31,70.33,59700.0,63.8301,63.8662,63.5679,63.586,59700.0
2013-03-20 12:00:00,70.33,70.39,70.14,70.15,64500.0,63.586,63.6402,63.4142,63.4232,64500.0
2013-03-20 12:30:00,70.17,70.3,70.08,70.08,97300.0,63.4413,63.5589,63.3599,63.3599,97300.0
2013-03-20 13:00:00,70.09,70.09,69.87,69.89,89000.0,63.369,63.369,63.1701,63.1882,89000.0
2013-03-20 13:30:00,69.88,69.94,69.66,69.92,77200.0,63.1791,63.2334,62.9802,63.2153,77200.0
2013-03-20 14:00:00,69.91,70.06,69.83,70.0,125000.0,63.2063,63.3419,63.1339,63.2876,125000.0
2013-03-20 14:30:00,69.99,70.04,69.61,69.62,120900.0,63.2786,63.3238,62.935,62.9441,120900.0
2013-03-20 15:00:00,69.62,69.68,69.44,69.47,227600.0,62.9441,62.9983,62.7813,62.8084,227600.0
2013-03-20 15:30:00,69.47,69.59,69.31,69.46,411900.0,62.8084,62.9169,62.6638,62.7994,411900.0
2013-03-21 09:30:00,69.07,69.66,68.44,68.61,281800.0,62.4468,62.9802,61.8772,62.0309,281800.0
2013-03-21 10:00:00,68.63,68.7,68.21,68.3,334700.0,62.049,62.1123,61.6693,61.7506,334700.0
2013-03-21 10:30:00,68.28,68.44,68.17,68.3,319900.0,61.7326,61.8772,61.6331,61.7506,319900.0
2013-03-21 11:00:00,68.3,68.74,68.29,68.67,261700.0,61.7506,62.1484,61.7416,62.0852,261700.0
2013-03-21 11:30:00,68.66,68.95,68.12,68.14,247400.0,62.0761,62.3383,61.5879,61.606,247400.0
2013-03-21 12:00:00,68.17,68.48,68.06,68.28,207300.0,61.6331,61.9134,61.5336,61.7326,207300.0
2013-03-21 12:30:00,68.28,68.54,68.28,68.29,173800.0,61.7326,61.9676,61.7326,61.7416,173800.0
2013-03-21 13:00:00,68.28,68.35,68.15,68.18,100500.0,61.7326,61.7958,61.615,61.6421,100500.0
2013-03-21 13:30:00,68.18,68.25,67.98,68.0,182800.0,61.6421,61.7054,61.4613,61.4794,182800.0
2013-03-21 14:00:00,67.99,68.31,67.86,68.2,128700.0,61.4704,61.7597,61.3528,61.6602,128700.0
2013-03-21 14:30:00,68.21,68.51,68.19,68.47,132200.0,61.6693,61.9405,61.6512,61.9043,132200.0
2013-03-21 15:00:00,68.46,68.52,68.41,68.46,162100.0,61.8953,61.9495,61.8501,61.8953,162100.0
2013-03-21 15:30:00,68.47,68.52,68.35,68.37,586500.0,61.9043,61.9495,61.7958,61.8139,586500.0
2013-03-22 09:30:00,67.56,68.07,67.49,67.56,339300.0,61.0816,61.5427,61.0183,61.0816,339300.0
2013-03-22 10:00:00,67.56,67.59,67.24,67.25,268300.0,61.0816,61.1087,60.7923,60.8013,268300.0
2013-03-22 10:30:00,67.25,67.26,66.32,66.33,491600.0,60.8013,60.8104,59.9605,59.9695,491600.0
2013-03-22 11:00:00,66.33,66.45,65.88,66.21,508300.0,59.9695,60.078,59.5627,59.861,508300.0
2013-03-22 11:30:00,66.21,66.26,66.0,66.26,164200.0,59.861,59.9063,59.6712,59.9063,164200.0
2013-03-22 12:00:00,66.26,66.33,66.06,66.2,202400.0,59.9063,59.9695,59.7254,59.852,202400.0
2013-03-22 12:30:00,66.2,66.21,66.0,66.16,165300.0,59.852,59.861,59.6712,59.8158,165300.0
2013-03-22 13:00:00,66.16,66.55,66.07,66.5,249300.0,59.8158,60.1684,59.7345,60.1232,249300.0
2013-03-22 13:30:00,66.51,66.89,66.43,66.82,196400.0,60.1323,60.4758,60.06,60.4126,196400.0
2013-03-22 14:00:00,66.81,66.99,66.76,66.97,114700.0,60.4035,60.5663,60.3583,60.5482,114700.0
2013-03-22 14:30:00,66.98,67.27,66.92,67.17,212100.0,60.5572,60.8194,60.503,60.729,212100.0
2013-03-22 15:00:00,67.17,67.27,66.94,67.0,236900.0,60.729,60.8194,60.521,60.5753,236900.0
2013-03-22 15:30:00,66.99,67.17,66.95,67.0,621700.0,60.5663,60.729,60.5301,60.5753,621700.0
2013-03-25 09:30:00,67.25,67.31,66.54,66.8,193500.0,60.8013,60.8556,60.1594,60.3945,193500.0
2013-03-25 10:00:00,66.8,67.12,66.33,66.45,271800.0,60.3945,60.6838,59.9695,60.078,271800.0
2013-03-25 10:30:00,66.45,66.53,66.17,66.3,279200.0,60.078,60.1504,59.8249,59.9424,279200.0
2013-03-25 11:00:00,66.29,66.67,66.24,66.52,208400.0,59.9334,60.2769,59.8882,60.1413,208400.0
2013-03-25 11:30:00,66.53,66.93,66.5,66.53,211300.0,60.1504,60.512,60.1232,60.1504,211300.0
2013-03-25 12:00:00,66.52,66.66,66.51,66.53,110800.0,60.1413,60.2679,60.1323,60.1504,110800.0
2013-03-25 12:30:00,66.54,66.7,66.42,66.56,234600.0,60.1594,60.3041,60.0509,60.1775,234600.0
2013-03-25 13:00:00,66.53,66.9,66.45,66.9,144400.0,60.1504,60.4849,60.078,60.4849,144400.0
2013-03-25 13:30:00,66.9,67.02,66.75,66.9,148800.0,60.4849,60.5934,60.3493,60.4849,148800.0
2013-03-25 14:00:00,66.88,67.05,66.86,67.01,114300.0,60.4668,60.6205,60.4487,60.5843,114300.0
2013-03-25 14:30:00,67.0,67.12,66.91,67.08,143600.0,60.5753,60.6838,60.4939,60.6476,143600.0
2013-03-25 15:00:00,67.08,67.08,66.61,66.63,154700.0,60.6476,60.6476,60.2227,60.2408,154700.0
2013-03-25 15:30:00,66.63,66.78,66.59,66.7,353700.0,60.2408,60.3764,60.2046,60.3041,353700.0
2013-03-26 09:30:00,66.7,67.05,66.56,67.0,146300.0,60.5391,60.8568,60.4121,60.8114,146300.0
2013-03-26 10:00:00,66.98,67.4,66.87,67.34,163100.0,60.7933,61.1745,60.6934,61.12,163100.0
2013-03-26 10:30:00,67.35,67.48,67.18,67.27,115300.0,61.1291,61.2471,60.9748,61.0565,115300.0
2013-03-26 11:00:00,67.26,67.27,66.8,66.8,92400.0,61.0474,61.0565,60.6299,60.6299,92400.0
2013-03-26 11:30:00,66.8,66.83,66.66,66.66,79000.0,60.6299,60.6571,60.5028,60.5028,79000.0
2013-03-26 12:00:00,66.67,66.72,66.56,66.67,67900.0,60.5119,60.5573,60.4121,60.5119,67900.0
2013-03-26 12:30:00,66.67,66.68,66.44,66.49,57900.0,60.5119,60.521,60.3031,60.3485,57900.0
2013-03-26 13:00:00,66.54,66.84,66.5,66.79,61300.0,60.3939,60.6662,60.3576,60.6208,61300.0
2013-03-26 13:30:00,66.8,66.94,66.76,66.8,52300.0,60.6299,60.757,60.5936,60.6299,52300.0
2013-03-26 14:00:00,66.8,66.81,66.61,66.68,64900.0,60.6299,60.639,60.4574,60.521,64900.0
2013-03-26 14:30:00,66.7,66.8,66.64,66.72,50700.0,60.5391,60.6299,60.4847,60.5573,50700.0
2013-03-26 15:00:00,66.72,66.75,66.59,66.64,113900.0,60.5573,60.5845,60.4393,60.4847,113900.0
2013-03-26 15:30:00,66.65,66.73,66.62,66.7,207500.0,60.4937,60.5664,60.4665,60.5391,207500.0
2013-03-27 09:30:00,66.85,69.8,66.8,69.07,838800.0,60.6753,63.3528,60.6299,62.6902,838800.0
2013-03-27 10:00:00,69.1,69.43,68.19,68.82,547300.0,62.7174,63.017,61.8915,62.4633,547300.0
2013-03-27 10:30:00,68.84,69.03,68.46,68.47,201300.0,62.4815,62.6539,62.1366,62.1456,201300.0
2013-03-27 11:00:00,68.46,68.51,68.11,68.37,173900.0,62.1366,62.1819,61.8189,62.0549,173900.0
2013-03-27 11:30:00,68.38,68.38,67.86,67.9,120600.0,62.064,62.064,61.592,61.6283,120600.0
2013-03-27 12:00:00,67.9,68.5,67.77,68.46,165300.0,61.6283,62.1729,61.5103,62.1366,165300.0
2013-03-27 12:30:00,68.44,68.53,68.35,68.4,246900.0,62.1184,62.2001,62.0367,62.0821,246900.0
2013-03-27 13:00:00,68.4,68.48,68.2,68.33,102100.0,62.0821,62.1547,61.9006,62.0186,102100.0
2013-03-27 13:30:00,68.33,68.4,68.26,68.27,79800.0,62.0186,62.0821,61.955,61.9641,79800.0
2013-03-27 14:00:00,68.29,68.39,68.17,68.28,84000.0,61.9823,62.073,61.8733,61.9732,84000.0
2013-03-27 14:30:00,68.28,68.68,68.28,68.51,179100.0,61.9732,62.3362,61.9732,62.1819,179100.0
2013-03-27 15:00:00,68.51,68.81,68.32,68.7,282200.0,62.1819,62.4542,62.0095,62.3544,282200.0
2013-03-27 15:30:00,68.71,68.83,68.64,68.71,546400.0,62.3635,62.4724,62.2999,62.3635,546400.0
2013-03-28 09:30:00,68.55,68.79,68.06,68.13,193700.0,62.2183,62.4361,61.7735,61.837,193700.0
2013-03-28 10:00:00,68.17,68.33,68.05,68.3,119900.0,61.8733,62.0186,61.7644,61.9913,119900.0
2013-03-28 10:30:00,68.27,68.94,68.27,68.91,158500.0,61.9641,62.5722,61.9641,62.545,158500.0
2013-03-28 11:00:00,68.91,69.37,68.91,69.37,241700.0,62.545,62.9625,62.545,62.9625,241700.0
2013-03-28 11:30:00,69.38,69.45,69.04,69.25,135100.0,62.9716,63.0351,62.663,62.8536,135100.0
2013-03-28 12:00:00,69.24,69.27,69.04,69.17,75600.0,62.8445,62.8717,62.663,62.781,75600.0
2013-03-28 12:30:00,69.17,69.29,68.99,69.11,124600.0,62.781,62.8899,62.6176,62.7265,124600.0
2013-03-28 13:00:00,69.13,69.19,68.95,69.0,100900.0,62.7447,62.7991,62.5813,62.6267,100900.0
2013-03-28 13:30:00,69.0,69.01,68.85,69.0,98100.0,62.6267,62.6358,62.4905,62.6267,98100.0
2013-03-28 14:00:00,68.99,69.01,68.79,68.87,86500.0,62.6176,62.6358,62.4361,62.5087,86500.0
2013-03-28 14:30:00,68.87,68.97,68.83,68.91,86700.0,62.5087,62.5995,62.4724,62.545,86700.0
2013-03-28 15:00:00,68.9,68.92,68.73,68.88,182900.0,62.5359,62.5541,62.3816,62.5178,182900.0
2013-03-28 15:30:00,68.88,69.14,68.8,69.1,428500.0,62.5178,62.7538,62.4452,62.7174,428500.0
2013-04-01 09:30:00,69.34,70.65,69.21,70.21,282000.0,62.9353,64.1243,62.8173,63.7249,282000.0
2013-04-01 10:00:00,70.23,70.27,69.71,69.92,292800.0,63.7431,63.7794,63.2711,63.4617,292800.0
2013-04-01 10:30:00,69.9,69.92,69.56,69.82,124800.0,63.4436,63.4617,63.135,63.3709,124800.0
2013-04-01 11:00:00,69.82,69.9,69.65,69.7,118700.0,63.3709,63.4436,63.2166,63.262,118700.0
2013-04-01 11:30:00,69.7,69.77,69.5,69.5,101100.0,63.262,63.3256,63.0805,63.0805,101100.0
2013-04-01 12:00:00,69.5,69.5,69.22,69.23,83800.0,63.0805,63.0805,62.8264,62.8354,83800.0
2013-04-01 12:30:00,69.24,69.64,69.06,69.58,215000.0,62.8445,63.2076,62.6811,63.1531,215000.0
2013-04-01 13:00:00,69.58,70.09,69.54,70.03,243900.0,63.1531,63.616,63.1168,63.5615,243900.0
2013-04-01 13:30:00,70.01,70.17,69.99,70.13,80300.0,63.5434,63.6886,63.5252,63.6523,80300.0
2013-04-01 14:00:00,70.15,70.21,70.02,70.15,138200.0,63.6705,63.7249,63.5525,63.6705,138200.0
2013-04-01 14:30:00,70.15,70.53,70.1,70.42,156400.0,63.6705,64.0154,63.6251,63.9155,156400.0
2013-04-01 15:00:00,70.42,70.56,70.29,70.48,290600.0,63.9155,64.0426,63.7975,63.97,290600.0
2013-04-01 15:30:00,70.47,75.67,70.33,75.0,4165500.0,63.9609,68.6806,63.8338,68.0725,4165500.0
2013-04-02 09:30:00,82.44,82.5,80.35,81.24,3101800.0,74.8253,74.8797,72.9283,73.7361,3101800.0
2013-04-02 10:00:00,81.15,81.89,80.85,81.11,1260200.0,73.6544,74.3261,73.3821,73.6181,1260200.0
2013-04-02 10:30:00,81.19,81.3,80.5,80.65,840200.0,73.6907,73.7906,73.0645,73.2006,840200.0
2013-04-02 11:00:00,80.65,81.22,80.26,80.28,705800.0,73.2006,73.718,72.8466,72.8648,705800.0
2013-04-02 11:30:00,80.26,80.49,79.85,80.1,787600.0,72.8466,73.0554,72.4745,72.7014,787600.0
2013-04-02 12:00:00,80.09,80.65,80.0,80.11,406600.0,72.6923,73.2006,72.6106,72.7105,406600.0
2013-04-02 12:30:00,80.12,80.32,80.0,80.17,292000.0,72.7196,72.9011,72.6106,72.7649,292000.0
2013-04-02 13:00:00,80.15,80.58,79.85,80.12,368200.0,72.7468,73.1371,72.4745,72.7196,368200.0
2013-04-02 13:30:00,80.03,80.3,79.5,79.92,538900.0,72.6379,72.8829,72.1568,72.538,538900.0
2013-04-02 14:00:00,79.92,80.23,79.74,79.83,331200.0,72.538,72.8194,72.3747,72.4564,331200.0
2013-04-02 14:30:00,79.86,79.93,79.54,79.64,393200.0,72.4836,72.5471,72.1931,72.2839,393200.0
2013-04-02 15:00:00,79.65,79.71,79.08,79.1,463600.0,72.293,72.3474,71.7756,71.7938,463600.0
2013-04-02 15:30:00,79.11,79.23,78.66,79.12,1122000.0,71.8029,71.9118,71.3944,71.8119,1122000.0
2013-04-03 09:30:00,79.18,80.86,78.83,80.84,552900.0,71.8664,73.3912,71.5487,73.3731,552900.0
2013-04-03 10:00:00,80.8,81.41,80.43,81.38,538600.0,73.3368,73.8904,73.0009,73.8632,538600.0
2013-04-03 10:30:00,81.39,81.41,80.66,80.79,348200.0,73.8723,73.8904,73.2097,73.3277,348200.0
2013-04-03 11:00:00,80.78,80.98,80.37,80.43,194300.0,73.3186,73.5001,72.9465,73.0009,194300.0
2013-04-03 11:30:00,80.43,80.47,79.71,79.76,228100.0,73.0009,73.0372,72.3474,72.3928,228100.0
2013-04-03 12:00:00,79.73,79.77,79.25,79.39,235500.0,72.3656,72.4019,71.9299,72.057,235500.0
2013-04-03 12:30:00,79.38,79.76,79.03,79.03,233700.0,72.0479,72.3928,71.7302,71.7302,233700.0
2013-04-03 13:00:00,79.03,79.58,78.99,79.53,166900.0,71.7302,72.2294,71.6939,72.1841,166900.0
2013-04-03 13:30:00,79.54,79.64,79.22,79.46,183000.0,72.1931,72.2839,71.9027,72.1205,183000.0
2013-04-03 14:00:00,79.43,80.07,79.36,79.97,191400.0,72.0933,72.6742,72.0298,72.5834,191400.0
2013-04-03 14:30:00,79.97,80.32,79.9,80.19,217000.0,72.5834,72.9011,72.5199,72.7831,217000.0
2013-04-03 15:00:00,80.19,80.48,80.05,80.44,255000.0,72.7831,73.0463,72.656,73.01,255000.0
2013-04-03 15:30:00,80.41,80.42,79.71,79.82,509000.0,72.9828,72.9919,72.3474,72.4473,509000.0
2013-04-04 09:30:00,79.82,80.94,79.33,80.62,245400.0,72.4473,73.4638,72.0025,73.1734,245400.0
2013-04-04 10:00:00,80.57,81.28,80.46,80.61,296200.0,73.128,73.7724,73.0282,73.1643,296200.0
2013-04-04 10:30:00,80.62,80.96,80.47,80.48,172000.0,73.1734,73.482,73.0372,73.0463,172000.0
2013-04-04 11:00:00,80.48,80.55,80.06,80.07,246900.0,73.0463,73.1098,72.6651,72.6742,246900.0
2013-04-04 11:30:00,80.06,80.06,79.35,79.49,171500.0,72.6651,72.6651,72.0207,72.1478,171500.0
2013-04-04 12:00:00,79.49,79.98,79.44,79.63,307400.0,72.1478,72.5925,72.1024,72.2748,307400.0
2013-04-04 12:30:00,79.63,79.8,79.38,79.44,230500.0,72.2748,72.4291,72.0479,72.1024,230500.0
2013-04-04 13:00:00,79.41,79.44,79.02,79.43,257900.0,72.0751,72.1024,71.7212,72.0933,257900.0
2013-04-04 13:30:00,79.43,79.77,79.31,79.55,197700.0,72.0933,72.4019,71.9844,72.2022,197700.0
2013-04-04 14:00:00,79.54,79.85,79.42,79.77,170800.0,72.1931,72.4745,72.0842,72.4019,170800.0
2013-04-04 14:30:00,79.77,79.94,79.42,79.58,144700.0,72.4019,72.5562,72.0842,72.2294,144700.0
2013-04-04 15:00:00,79.59,79.66,79.43,79.61,183400.0,72.2385,72.3021,72.0933,72.2567,183400.0
2013-04-04 15:30:00,79.6,79.69,79.36,79.6,421500.0,72.2476,72.3293,72.0298,72.2476,421500.0
2013-04-05 09:30:00,78.63,79.58,78.5,78.99,199200.0,71.3672,72.2294,71.2492,71.6939,199200.0
2013-04-05 10:00:00,78.97,79.14,78.5,78.69,84700.0,71.6758,71.8301,71.2492,71.4217,84700.0
2013-04-05 10:30:00,78.71,78.85,78.35,78.38,127400.0,71.4398,71.5669,71.1131,71.1403,127400.0
2013-04-05 11:00:00,78.37,78.6,78.26,78.29,104000.0,71.1312,71.34,71.0314,71.0586,104000.0
2013-04-05 11:30:00,78.33,78.37,77.96,77.96,92100.0,71.0949,71.1312,70.7591,70.7591,92100.0
2013-04-05 12:00:00,77.96,78.3,77.74,78.2,128800.0,70.7591,71.0677,70.5594,70.9769,128800.0
2013-04-05 12:30:00,78.21,78.29,77.86,77.89,84400.0,70.986,71.0586,70.6683,70.6955,84400.0
2013-04-05 13:00:00,77.9,78.05,77.82,77.96,105300.0,70.7046,70.8408,70.632,70.7591,105300.0
2013-04-05 13:30:00,77.97,78.31,77.97,78.2,108600.0,70.7682,71.0767,70.7682,70.9769,108600.0
2013-04-05 14:00:00,78.2,78.31,77.95,78.01,96400.0,70.9769,71.0767,70.75,70.8045,96400.0
2013-04-05 14:30:00,78.0,78.02,77.74,77.77,98500.0,70.7954,70.8135,70.5594,70.5866,98500.0
2013-04-05 15:00:00,77.76,77.91,77.6,77.69,169600.0,70.5776,70.7137,70.4323,70.514,169600.0
2013-04-05 15:30:00,77.69,78.3,77.66,78.27,352400.0,70.514,71.0677,70.4868,71.0404,352400.0
2013-04-08 09:30:00,78.35,78.35,77.32,77.61,168100.0,71.1131,71.1131,70.1782,70.4414,168100.0
2013-04-08 10:00:00,77.58,77.65,77.07,77.19,137500.0,70.4142,70.4777,69.9513,70.0602,137500.0
2013-04-08 10:30:00,77.19,77.74,77.04,77.62,157700.0,70.0602,70.5594,69.9241,70.4505,157700.0
2013-04-08 11:00:00,77.61,77.65,77.48,77.53,78800.0,70.4414,70.4777,70.3234,70.3688,78800.0
2013-04-08 11:30:00,77.54,77.66,77.5,77.52,123100.0,70.3779,70.4868,70.3416,70.3597,123100.0
2013-04-08 12:00:00,77.51,77.56,77.28,77.29,208200.0,70.3506,70.396,70.1419,70.151,208200.0
2013-04-08 12:30:00,77.28,77.5,77.2,77.2,101600.0,70.1419,70.3416,70.0693,70.0693,101600.0
2013-04-08 13:00:00,77.21,77.43,77.17,77.43,96800.0,70.0784,70.278,70.042,70.278,96800.0
2013-04-08 13:30:00,77.4,77.56,77.3,77.48,101800.0,70.2508,70.396,70.16,70.3234,101800.0
2013-04-08 14:00:00,77.47,77.59,77.47,77.56,129400.0,70.3143,70.4233,70.3143,70.396,129400.0
2013-04-08 14:30:00,77.54,77.63,77.39,77.54,92300.0,70.3779,70.4596,70.2417,70.3779,92300.0
2013-04-08 15:00:00,77.54,77.72,77.48,77.69,164600.0,70.3779,70.5412,70.3234,70.514,164600.0
2013-04-08 15:30:00,77.69,77.84,77.59,77.67,411300.0,70.514,70.6502,70.4233,70.4959,411300.0
2013-04-09 09:30:00,77.91,78.3,77.6,77.92,140400.0,70.7137,71.0677,70.4323,70.7228,140400.0
2013-04-09 10:00:00,77.88,77.96,77.49,77.8,98700.0,70.6865,70.7591,70.3325,70.6139,98700.0
2013-04-09 10:30:00,77.79,77.93,77.65,77.84,85500.0,70.6048,70.7318,70.4777,70.6502,85500.0
2013-04-09 11:00:00,77.84,78.36,77.69,78.36,180800.0,70.6502,71.1221,70.514,71.1221,180800.0
2013-04-09 11:30:00,78.37,78.38,78.06,78.16,57400.0,71.1312,71.1403,70.8498,70.9406,57400.0
2013-04-09 12:00:00,78.17,78.22,77.69,77.79,142900.0,70.9497,70.9951,70.514,70.6048,142900.0
2013-04-09 12:30:00,77.81,77.89,77.7,77.71,39000.0,70.6229,70.6955,70.5231,70.5322,39000.0
2013-04-09 13:00:00,77.73,77.86,77.72,77.84,56500.0,70.5503,70.6683,70.5412,70.6502,56500.0
2013-04-09 13:30:00,77.81,78.02,77.78,77.97,83000.0,70.6229,70.8135,70.5957,70.7682,83000.0
2013-04-09 14:00:00,77.94,78.21,77.92,78.16,86100.0,70.7409,70.986,70.7228,70.9406,86100.0
2013-04-09 14:30:00,78.15,78.49,78.15,78.46,155900.0,70.9315,71.2401,70.9315,71.2129,155900.0
2013-04-09 15:00:00,78.47,78.61,78.32,78.37,178600.0,71.222,71.349,71.0858,71.1312,178600.0
2013-04-09 15:30:00,78.38,78.47,78.02,78.04,506200.0,71.1403,71.222,70.8135,70.8317,506200.0
2013-04-10 09:30:00,78.49,79.35,78.41,78.91,218200.0,71.2401,72.0207,71.1675,71.6213,218200.0
2013-04-10 10:00:00,78.84,79.04,78.63,78.81,116400.0,71.5578,71.7393,71.3672,71.5306,116400.0
2013-04-10 10:30:00,78.8,78.98,78.74,78.93,80500.0,71.5215,71.6849,71.467,71.6395,80500.0
2013-04-10 11:00:00,78.97,79.11,78.64,78.68,230200.0,71.6758,71.8029,71.3763,71.4126,230200.0
2013-04-10 11:30:00,78.69,78.92,78.68,78.88,137100.0,71.4217,71.6304,71.4126,71.5941,137100.0
2013-04-10 12:00:00,78.86,78.94,78.75,78.83,68400.0,71.5759,71.6486,71.4761,71.5487,68400.0
2013-04-10 12:30:00,78.83,79.12,78.82,79.05,75500.0,71.5487,71.8119,71.5396,71.7484,75500.0
2013-04-10 13:00:00,79.04,79.11,78.8,78.84,87000.0,71.7393,71.8029,71.5215,71.5578,87000.0
2013-04-10 13:30:00,78.84,78.92,78.77,78.88,48000.0,71.5578,71.6304,71.4943,71.5941,48000.0
2013-04-10 14:00:00,78.88,79.03,78.86,78.93,88800.0,71.5941,71.7302,71.5759,71.6395,88800.0
2013-04-10 14:30:00,78.92,78.93,78.5,78.74,159000.0,71.6304,71.6395,71.2492,71.467,159000.0
2013-04-10 15:00:00,78.75,78.8,78.48,78.6,119300.0,71.4761,71.5215,71.231,71.34,119300.0
2013-04-10 15:30:00,78.59,78.84,78.5,78.81,464300.0,71.3309,71.5578,71.2492,71.5306,464300.0
2013-04-11 09:30:00,79.0,79.1,78.59,78.76,141700.0,71.703,71.7938,71.3309,71.4852,141700.0
2013-04-11 10:00:00,78.8,79.05,78.76,78.84,67300.0,71.5215,71.7484,71.4852,71.5578,67300.0
2013-04-11 10:30:00,78.83,79.06,78.78,78.89,62800.0,71.5487,71.7575,71.5033,71.6032,62800.0
2013-04-11 11:00:00,78.91,79.14,78.88,79.04,120200.0,71.6213,71.8301,71.5941,71.7393,120200.0
2013-04-11 11:30:00,79.05,79.12,78.92,79.05,78600.0,71.7484,71.8119,71.6304,71.7484,78600.0
2013-04-11 12:00:00,79.06,79.19,78.86,78.87,98800.0,71.7575,71.8755,71.5759,71.585,98800.0
2013-04-11 12:30:00,78.88,79.03,78.78,78.82,83200.0,71.5941,71.7302,71.5033,71.5396,83200.0
2013-04-11 13:00:00,78.83,78.95,78.64,78.67,445100.0,71.5487,71.6576,71.3763,71.4035,445100.0
2013-04-11 13:30:00,78.66,78.9,78.66,78.7,102400.0,71.3944,71.6123,71.3944,71.4307,102400.0
2013-04-11 14:00:00,78.72,78.77,78.61,78.7,76600.0,71.4489,71.4943,71.349,71.4307,76600.0
2013-04-11 14:30:00,78.69,78.7,78.43,78.46,92100.0,71.4217,71.4307,71.1857,71.2129,92100.0
2013-04-11 15:00:00,78.5,78.73,78.48,78.67,90100.0,71.2492,71.458,71.231,71.4035,90100.0
2013-04-11 15:30:00,78.68,78.91,78.67,78.79,265500.0,71.4126,71.6213,71.4035,71.5124,265500.0
2013-04-12 09:30:00,78.55,78.74,78.25,78.34,89300.0,71.2946,71.467,71.0223,71.104,89300.0
2013-04-12 10:00:00,78.35,78.46,78.09,78.21,91400.0,71.1131,71.2129,70.8771,70.986,91400.0
2013-04-12 10:30:00,78.19,78.19,77.45,77.48,186300.0,70.9678,70.9678,70.2962,70.3234,186300.0
2013-04-12 11:00:00,77.48,77.76,77.41,77.7,110300.0,70.3234,70.5776,70.2599,70.5231,110300.0
2013-04-12 11:30:00,77.69,77.69,77.42,77.42,73000.0,70.514,70.514,70.269,70.269,73000.0
2013-04-12 12:00:00,77.42,77.85,77.42,77.73,133900.0,70.269,70.6592,70.269,70.5503,133900.0
2013-04-12 12:30:00,77.72,77.8,77.7,77.8,82600.0,70.5412,70.6139,70.5231,70.6139,82600.0
2013-04-12 13:00:00,77.8,77.8,77.62,77.66,74200.0,70.6139,70.6139,70.4505,70.4868,74200.0
2013-04-12 13:30:00,77.67,77.67,77.37,77.45,84400.0,70.4959,70.4959,70.2236,70.2962,84400.0
2013-04-12 14:00:00,77.46,77.51,77.25,77.31,74900.0,70.3053,70.3506,70.1147,70.1691,74900.0
2013-04-12 14:30:00,77.31,77.56,77.25,77.52,173500.0,70.1691,70.396,70.1147,70.3597,173500.0
2013-04-12 15:00:00,77.52,77.58,77.47,77.5,213500.0,70.3597,70.4142,70.3143,70.3416,213500.0
2013-04-12 15:30:00,77.5,77.59,77.46,77.57,305500.0,70.3416,70.4233,70.3053,70.4051,305500.0
2013-04-15 09:30:00,77.24,78.42,77.24,77.46,152200.0,70.1056,71.1766,70.1056,70.3053,152200.0
2013-04-15 10:00:00,77.47,77.63,77.28,77.47,117400.0,70.3143,70.4596,70.1419,70.3143,117400.0
2013-04-15 10:30:00,77.47,77.47,77.2,77.41,148400.0,70.3143,70.3143,70.0693,70.2599,148400.0
2013-04-15 11:00:00,77.41,77.41,77.23,77.34,68700.0,70.2599,70.2599,70.0965,70.1963,68700.0
2013-04-15 11:30:00,77.33,77.38,76.8,76.91,119700.0,70.1873,70.2327,69.7062,69.8061,119700.0
2013-04-15 12:00:00,76.91,77.01,76.83,76.87,64200.0,69.8061,69.8968,69.7335,69.7698,64200.0
2013-04-15 12:30:00,76.87,76.96,76.58,76.75,118000.0,69.7698,69.8514,69.5065,69.6608,118000.0
2013-04-15 13:00:00,76.78,76.92,76.62,76.8,73300.0,69.6881,69.8151,69.5428,69.7062,73300.0
2013-04-15 13:30:00,76.8,76.8,76.42,76.48,68300.0,69.7062,69.7062,69.3613,69.4158,68300.0
2013-04-15 14:00:00,76.47,76.49,76.13,76.2,89300.0,69.4067,69.4249,69.0981,69.1616,89300.0
2013-04-15 14:30:00,76.21,76.28,75.9,76.0,96500.0,69.1707,69.2343,68.8894,68.9801,96500.0
2013-04-15 15:00:00,76.01,76.25,75.94,76.03,190800.0,68.9892,69.207,68.9257,69.0073,190800.0
2013-04-15 15:30:00,76.03,76.18,75.9,75.95,420700.0,69.0073,69.1435,68.8894,68.9347,420700.0
2013-04-16 09:30:00,76.44,77.34,76.2,76.41,220200.0,69.3795,70.1963,69.1616,69.3522,220200.0
2013-04-16 10:00:00,76.41,76.43,76.06,76.22,68400.0,69.3522,69.3704,69.0346,69.1798,68400.0
2013-04-16 10:30:00,76.22,76.5,76.17,76.5,61900.0,69.1798,69.4339,69.1344,69.4339,61900.0
2013-04-16 11:00:00,76.51,76.72,76.27,76.37,92800.0,69.443,69.6336,69.2252,69.3159,92800.0
2013-04-16 11:30:00,76.37,76.45,76.17,76.42,95300.0,69.3159,69.3886,69.1344,69.3613,95300.0
2013-04-16 12:00:00,76.46,76.62,76.31,76.37,83300.0,69.3976,69.5428,69.2615,69.3159,83300.0
2013-04-16 12:30:00,76.38,76.41,76.19,76.25,63500.0,69.325,69.3522,69.1526,69.207,63500.0
2013-04-16 13:00:00,76.25,76.29,76.06,76.11,55300.0,69.207,69.2433,69.0346,69.08,55300.0
2013-04-16 13:30:00,76.11,76.22,75.58,76.2,245800.0,69.08,69.1798,68.5989,69.1616,245800.0
2013-04-16 14:00:00,76.2,76.22,75.83,75.93,135500.0,69.1616,69.1798,68.8258,68.9166,135500.0
2013-04-16 14:30:00,75.94,75.99,75.79,75.83,81400.0,68.9257,68.971,68.7895,68.8258,81400.0
2013-04-16 15:00:00,75.83,76.06,75.78,75.97,162600.0,68.8258,69.0346,68.7804,68.9529,162600.0
2013-04-16 15:30:00,75.98,76.26,75.97,76.25,412700.0,68.962,69.2161,68.9529,69.207,412700.0
2013-04-17 09:30:00,75.81,76.14,75.26,75.8,243200.0,68.8077,69.1072,68.3085,68.7986,243200.0
2013-04-17 10:00:00,75.76,75.78,75.1,75.56,174700.0,68.7623,68.7804,68.1632,68.5808,174700.0
2013-04-17 10:30:00,75.55,75.55,74.55,74.57,334700.0,68.5717,68.5717,67.664,67.6822,334700.0
2013-04-17 11:00:00,74.57,75.06,74.46,74.89,151900.0,67.6822,68.1269,67.5824,67.9726,151900.0
2013-04-17 11:30:00,74.9,75.07,74.75,75.03,151400.0,67.9817,68.136,67.8456,68.0997,151400.0
2013-04-17 12:00:00,75.05,75.11,74.7,74.74,104000.0,68.1179,68.1723,67.8002,67.8365,104000.0
2013-04-17 12:30:00,74.75,75.03,74.71,74.87,176600.0,67.8456,68.0997,67.8093,67.9545,176600.0
2013-04-17 13:00:00,74.86,75.11,74.85,75.06,118900.0,67.9454,68.1723,67.9363,68.1269,118900.0
2013-04-17 13:30:00,75.08,75.33,75.04,75.11,93800.0,68.1451,68.372,68.1088,68.1723,93800.0
2013-04-17 14:00:00,75.12,75.23,75.04,75.12,142600.0,68.1814,68.2812,68.1088,68.1814,142600.0
2013-04-17 14:30:00,75.1,75.1,74.83,74.88,145900.0,68.1632,68.1632,67.9182,67.9636,145900.0
2013-04-17 15:00:00,74.89,74.97,74.62,74.64,363300.0,67.9726,68.0453,67.7276,67.7457,363300.0
2013-04-17 15:30:00,74.63,74.72,74.4,74.55,543800.0,67.7367,67.8183,67.5279,67.664,543800.0
2013-04-18 09:30:00,72.88,72.88,70.58,71.92,1570600.0,66.1483,66.1483,64.0607,65.277,1570600.0
2013-04-18 10:00:00,71.91,71.91,70.96,71.28,389900.0,65.2679,65.2679,64.4056,64.6961,389900.0
2013-04-18 10:30:00,71.29,71.73,70.98,71.73,278700.0,64.7052,65.1045,64.4238,65.1045,278700.0
2013-04-18 11:00:00,71.74,72.04,71.49,71.88,338700.0,65.1136,65.3859,64.8867,65.2407,338700.0
2013-04-18 11:30:00,71.86,72.38,71.8,72.33,215000.0,65.2225,65.6945,65.1681,65.6491,215000.0
2013-04-18 12:00:00,72.31,72.57,72.09,72.47,184400.0,65.631,65.8669,65.4313,65.7762,184400.0
2013-04-18 12:30:00,72.48,72.67,72.43,72.52,131500.0,65.7852,65.9577,65.7399,65.8216,131500.0
2013-04-18 13:00:00,72.54,72.8,72.51,72.67,129100.0,65.8397,66.0757,65.8125,65.9577,129100.0
2013-04-18 13:30:00,72.71,72.71,72.38,72.58,153800.0,65.994,65.994,65.6945,65.876,153800.0
2013-04-18 14:00:00,72.58,72.61,71.79,72.14,336200.0,65.876,65.9032,65.159,65.4767,336200.0
2013-04-18 14:30:00,72.14,72.27,71.79,71.95,258700.0,65.4767,65.5946,65.159,65.3042,258700.0
2013-04-18 15:00:00,71.96,72.51,71.92,72.36,247900.0,65.3133,65.8125,65.277,65.6763,247900.0
2013-04-18 15:30:00,72.37,72.47,72.2,72.22,424500.0,65.6854,65.7762,65.5311,65.5493,424500.0
2013-04-19 09:30:00,72.51,72.77,71.94,72.11,242100.0,65.8125,66.0485,65.2951,65.4494,242100.0
2013-04-19 10:00:00,72.16,72.22,71.65,71.85,202900.0,65.4948,65.5493,65.0319,65.2134,202900.0
2013-04-19 10:30:00,71.87,72.22,71.86,72.2,129900.0,65.2316,65.5493,65.2225,65.5311,129900.0
2013-04-19 11:00:00,72.19,72.64,72.14,72.38,84700.0,65.522,65.9305,65.4767,65.6945,84700.0
2013-04-19 11:30:00,72.39,72.69,72.27,72.67,80900.0,65.7036,65.9759,65.5946,65.9577,80900.0
2013-04-19 12:00:00,72.67,72.75,72.37,72.4,65100.0,65.9577,66.0303,65.6854,65.7126,65100.0
2013-04-19 12:30:00,72.39,72.63,72.31,72.54,114400.0,65.7036,65.9214,65.631,65.8397,114400.0
2013-04-19 13:00:00,72.56,72.67,72.39,72.67,43200.0,65.8579,65.9577,65.7036,65.9577,43200.0
2013-04-19 13:30:00,72.67,72.79,72.61,72.7,70900.0,65.9577,66.0666,65.9032,65.9849,70900.0
2013-04-19 14:00:00,72.7,73.2,72.69,72.89,214500.0,65.9849,66.4387,65.9759,66.1574,214500.0
2013-04-19 14:30:00,72.88,73.02,72.65,73.0,94700.0,66.1483,66.2754,65.9395,66.2572,94700.0
2013-04-19 15:00:00,72.99,73.17,72.81,73.17,201500.0,66.2481,66.4115,66.0848,66.4115,201500.0
2013-04-19 15:30:00,73.15,73.45,72.98,73.05,597500.0,66.3934,66.6657,66.2391,66.3026,597500.0
2013-04-22 09:30:00,72.99,73.36,72.37,72.47,207200.0,66.2481,66.584,65.6854,65.7762,207200.0
2013-04-22 10:00:00,72.48,72.51,72.12,72.49,167600.0,65.7852,65.8125,65.4585,65.7943,167600.0
2013-04-22 10:30:00,72.48,72.64,72.31,72.56,160300.0,65.7852,65.9305,65.631,65.8579,160300.0
2013-04-22 11:00:00,72.57,72.62,72.36,72.45,152000.0,65.8669,65.9123,65.6763,65.758,152000.0
2013-04-22 11:30:00,72.45,72.57,72.34,72.49,86400.0,65.758,65.8669,65.6582,65.7943,86400.0
2013-04-22 12:00:00,72.48,72.64,72.44,72.49,61900.0,65.7852,65.9305,65.7489,65.7943,61900.0
2013-04-22 12:30:00,72.52,72.71,72.52,72.58,52100.0,65.8216,65.994,65.8216,65.876,52100.0
2013-04-22 13:00:00,72.57,72.58,72.33,72.4,41400.0,65.8669,65.876,65.6491,65.7126,41400.0
2013-04-22 13:30:00,72.41,72.57,72.29,72.52,79500.0,65.7217,65.8669,65.6128,65.8216,79500.0
2013-04-22 14:00:00,72.52,72.76,72.49,72.7,63200.0,65.8216,66.0394,65.7943,65.9849,63200.0
2013-04-22 14:30:00,72.69,72.87,72.65,72.78,75800.0,65.9759,66.1392,65.9395,66.0575,75800.0
2013-04-22 15:00:00,72.75,72.79,72.35,72.35,122200.0,66.0303,66.0666,65.6673,65.6673,122200.0
2013-04-22 15:30:00,72.36,72.52,72.28,72.32,304100.0,65.6763,65.8216,65.6037,65.64,304100.0
2013-04-23 09:30:00,72.54,73.4,72.54,73.39,148400.0,65.8397,66.6203,65.8397,66.6112,148400.0
2013-04-23 10:00:00,73.37,73.72,73.3,73.52,153000.0,66.593,66.9107,66.5295,66.7292,153000.0
2013-04-23 10:30:00,73.53,73.57,73.04,73.06,121900.0,66.7383,66.7746,66.2935,66.3117,121900.0
2013-04-23 11:00:00,73.06,73.5,73.06,73.45,120900.0,66.3117,66.711,66.3117,66.6657,120900.0
2013-04-23 11:30:00,73.44,73.72,73.4,73.45,76500.0,66.6566,66.9107,66.6203,66.6657,76500.0
2013-04-23 12:00:00,73.47,73.56,73.17,73.22,191000.0,66.6838,66.7655,66.4115,66.4569,191000.0
2013-04-23 12:30:00,73.21,73.25,72.98,73.11,105500.0,66.4478,66.4841,66.2391,66.3571,105500.0
2013-04-23 13:00:00,73.11,73.27,72.23,73.14,138900.0,66.3571,66.5023,65.5583,66.3843,138900.0
2013-04-23 13:30:00,73.12,73.33,73.1,73.22,86700.0,66.3661,66.5567,66.348,66.4569,86700.0
2013-04-23 14:00:00,73.25,73.29,73.0,73.01,76400.0,66.4841,66.5204,66.2572,66.2663,76400.0
2013-04-23 14:30:00,73.0,73.13,73.0,73.1,87900.0,66.2572,66.3752,66.2572,66.348,87900.0
2013-04-23 15:00:00,73.1,73.14,72.92,73.0,162300.0,66.348,66.3843,66.1846,66.2572,162300.0
2013-04-23 15:30:00,72.98,73.05,72.85,72.88,316500.0,66.2391,66.3026,66.1211,66.1483,316500.0
2013-04-24 09:30:00,73.2,73.71,71.95,72.39,376100.0,66.4387,66.9016,65.3042,65.7036,376100.0
2013-04-24 10:00:00,72.4,72.59,72.09,72.49,403500.0,65.7126,65.8851,65.4313,65.7943,403500.0
2013-04-24 10:30:00,72.5,72.53,72.15,72.3,378100.0,65.8034,65.8306,65.4857,65.6219,378100.0
2013-04-24 11:00:00,72.31,72.38,72.16,72.24,83500.0,65.631,65.6945,65.4948,65.5674,83500.0
2013-04-24 11:30:00,72.27,72.67,72.13,72.59,74700.0,65.5946,65.9577,65.4676,65.8851,74700.0
2013-04-24 12:00:00,72.58,72.58,72.44,72.49,61000.0,65.876,65.876,65.7489,65.7943,61000.0
2013-04-24 12:30:00,72.5,72.69,72.49,72.57,40700.0,65.8034,65.9759,65.7943,65.8669,40700.0
2013-04-24 13:00:00,72.58,72.59,72.34,72.46,46200.0,65.876,65.8851,65.6582,65.7671,46200.0
2013-04-24 13:30:00,72.43,72.55,72.13,72.21,83700.0,65.7399,65.8488,65.4676,65.5402,83700.0
2013-04-24 14:00:00,72.21,72.3,72.12,72.19,285500.0,65.5402,65.6219,65.4585,65.522,285500.0
2013-04-24 14:30:00,72.18,72.19,71.96,72.19,92700.0,65.513,65.522,65.3133,65.522,92700.0
2013-04-24 15:00:00,72.19,72.3,72.1,72.13,78100.0,65.522,65.6219,65.4403,65.4676,78100.0
2013-04-24 15:30:00,72.13,72.19,72.0,72.09,187300.0,65.4676,65.522,65.3496,65.4313,187300.0
2013-04-25 09:30:00,72.39,72.98,72.19,72.46,114800.0,65.7036,66.2391,65.522,65.7671,114800.0
2013-04-25 10:00:00,72.5,72.89,72.43,72.82,111600.0,65.8034,66.1574,65.7399,66.0938,111600.0
2013-04-25 10:30:00,72.8,72.93,72.64,72.82,114500.0,66.0757,66.1937,65.9305,66.0938,114500.0
2013-04-25 11:00:00,72.82,72.87,72.35,72.5,104000.0,66.0938,66.1392,65.6673,65.8034,104000.0
2013-04-25 11:30:00,72.5,72.65,72.47,72.6,77300.0,65.8034,65.9395,65.7762,65.8942,77300.0
2013-04-25 12:00:00,72.6,72.61,72.4,72.45,62500.0,65.8942,65.9032,65.7126,65.758,62500.0
2013-04-25 12:30:00,72.45,72.56,72.39,72.4,64600.0,65.758,65.8579,65.7036,65.7126,64600.0
2013-04-25 13:00:00,72.4,72.65,72.32,72.63,121100.0,65.7126,65.9395,65.64,65.9214,121100.0
2013-04-25 13:30:00,72.64,72.85,72.62,72.76,115000.0,65.9305,66.1211,65.9123,66.0394,115000.0
2013-04-25 14:00:00,72.76,73.05,72.76,72.97,140900.0,66.0394,66.3026,66.0394,66.23,140900.0
2013-04-25 14:30:00,72.98,73.03,72.85,72.98,82600.0,66.2391,66.2844,66.1211,66.2391,82600.0
2013-04-25 15:00:00,72.98,72.98,72.73,72.78,228900.0,66.2391,66.2391,66.0122,66.0575,228900.0
2013-04-25 15:30:00,72.78,73.07,72.74,73.05,285300.0,66.0575,66.3208,66.0212,66.3026,285300.0
2013-04-26 09:30:00,72.89,74.0,72.86,73.8,100800.0,66.1574,67.1649,66.1301,66.9833,100800.0
2013-04-26 10:00:00,73.78,73.79,73.25,73.75,98200.0,66.9652,66.9742,66.4841,66.9379,98200.0
2013-04-26 10:30:00,73.74,73.75,73.22,73.24,92400.0,66.9289,66.9379,66.4569,66.475,92400.0
2013-04-26 11:00:00,73.26,73.77,73.26,73.31,75300.0,66.4932,66.9561,66.4932,66.5386,75300.0
2013-04-26 11:30:00,73.32,73.37,73.02,73.2,80200.0,66.5477,66.593,66.2754,66.4387,80200.0
2013-04-26 12:00:00,73.19,73.27,73.13,73.16,54600.0,66.4297,66.5023,66.3752,66.4024,54600.0
2013-04-26 12:30:00,73.17,73.18,73.02,73.08,36300.0,66.4115,66.4206,66.2754,66.3298,36300.0
2013-04-26 13:00:00,73.08,73.08,72.93,72.99,40000.0,66.3298,66.3298,66.1937,66.2481,40000.0
2013-04-26 13:30:00,72.97,73.27,72.93,73.17,56100.0,66.23,66.5023,66.1937,66.4115,56100.0
2013-04-26 14:00:00,73.19,73.3,73.12,73.22,53100.0,66.4297,66.5295,66.3661,66.4569,53100.0
2013-04-26 14:30:00,73.22,73.3,73.19,73.25,46200.0,66.4569,66.5295,66.4297,66.4841,46200.0
2013-04-26 15:00:00,73.23,73.58,73.21,73.54,89600.0,66.466,66.7836,66.4478,66.7473,89600.0
2013-04-26 15:30:00,73.55,73.64,73.47,73.5,296900.0,66.7564,66.8381,66.6838,66.711,296900.0
2013-04-29 09:30:00,73.56,74.0,73.5,73.74,118600.0,66.7655,67.1649,66.711,66.9289,118600.0
2013-04-29 10:00:00,73.78,73.89,73.5,73.5,137200.0,66.9652,67.065,66.711,66.711,137200.0
2013-04-29 10:30:00,73.49,73.7,73.41,73.44,139100.0,66.702,66.8926,66.6293,66.6566,139100.0
2013-04-29 11:00:00,73.43,73.72,73.43,73.43,58100.0,66.6475,66.9107,66.6475,66.6475,58100.0
2013-04-29 11:30:00,73.43,73.46,73.32,73.33,59600.0,66.6475,66.6747,66.5477,66.5567,59600.0
2013-04-29 12:00:00,73.34,73.38,73.18,73.18,60200.0,66.5658,66.6021,66.4206,66.4206,60200.0
2013-04-29 12:30:00,73.18,73.4,73.18,73.35,58800.0,66.4206,66.6203,66.4206,66.5749,58800.0
2013-04-29 13:00:00,73.35,73.54,73.3,73.52,81800.0,66.5749,66.7473,66.5295,66.7292,81800.0
2013-04-29 13:30:00,73.52,73.57,73.47,73.55,66700.0,66.7292,66.7746,66.6838,66.7564,66700.0
2013-04-29 14:00:00,73.53,73.56,73.25,73.46,51200.0,66.7383,66.7655,66.4841,66.6747,51200.0
2013-04-29 14:30:00,73.46,73.48,73.23,73.23,44900.0,66.6747,66.6929,66.466,66.466,44900.0
2013-04-29 15:00:00,73.23,73.32,73.09,73.28,106300.0,66.466,66.5477,66.3389,66.5114,106300.0
2013-04-29 15:30:00,73.28,73.44,73.11,73.12,183200.0,66.5114,66.6566,66.3571,66.3661,183200.0
2013-04-30 09:30:00,73.15,73.47,72.22,72.22,121100.0,66.3934,66.6838,65.5493,65.5493,121100.0
2013-04-30 10:00:00,72.29,72.9,72.13,72.9,122800.0,65.6128,66.1665,65.4676,66.1665,122800.0
2013-04-30 10:30:00,72.86,73.56,72.8,73.4,106700.0,66.1301,66.7655,66.0757,66.6203,106700.0
2013-04-30 11:00:00,73.39,73.69,73.31,73.52,90200.0,66.6112,66.8835,66.5386,66.7292,90200.0
2013-04-30 11:30:00,73.49,74.15,73.44,74.07,188500.0,66.702,67.301,66.6566,67.2284,188500.0
2013-04-30 12:00:00,74.07,74.07,73.43,73.49,106200.0,67.2284,67.2284,66.6475,66.702,106200.0
2013-04-30 12:30:00,73.49,73.67,73.35,73.38,91000.0,66.702,66.8653,66.5749,66.6021,91000.0
2013-04-30 13:00:00,73.42,73.52,73.33,73.42,67600.0,66.6384,66.7292,66.5567,66.6384,67600.0
2013-04-30 13:30:00,73.45,73.53,73.4,73.49,66800.0,66.6657,66.7383,66.6203,66.702,66800.0
2013-04-30 14:00:00,73.49,73.75,73.38,73.4,134600.0,66.702,66.9379,66.6021,66.6203,134600.0
2013-04-30 14:30:00,73.39,73.76,73.31,73.67,140100.0,66.6112,66.947,66.5386,66.8653,140100.0
2013-04-30 15:00:00,73.65,73.66,73.32,73.62,110400.0,66.8472,66.8563,66.5477,66.82,110400.0
2013-04-30 15:30:00,73.63,74.11,73.58,74.11,472300.0,66.829,67.2647,66.7836,67.2647,472300.0
2013-05-01 09:30:00,76.18,79.88,76.09,78.81,1219400.0,69.1435,72.5017,69.0618,71.5306,1219400.0
2013-05-01 10:00:00,78.84,78.85,77.4,78.45,1041800.0,71.5578,71.5669,70.2508,71.2038,1041800.0
2013-05-01 10:30:00,78.46,78.55,77.85,78.14,233800.0,71.2129,71.2946,70.6592,70.9225,233800.0
2013-05-01 11:00:00,78.14,78.17,77.47,77.78,182400.0,70.9225,70.9497,70.3143,70.5957,182400.0
2013-05-01 11:30:00,77.81,78.07,77.54,77.66,387500.0,70.6229,70.8589,70.3779,70.4868,387500.0
2013-05-01 12:00:00,77.66,77.79,77.5,77.75,229100.0,70.4868,70.6048,70.3416,70.5685,229100.0
2013-05-01 12:30:00,77.75,78.17,77.62,78.02,299300.0,70.5685,70.9497,70.4505,70.8135,299300.0
2013-05-01 13:00:00,78.03,78.05,77.62,77.98,129200.0,70.8226,70.8408,70.4505,70.7772,129200.0
2013-05-01 13:30:00,77.98,78.0,77.59,77.79,130800.0,70.7772,70.7954,70.4233,70.6048,130800.0
2013-05-01 14:00:00,77.78,78.0,77.73,77.83,249200.0,70.5957,70.7954,70.5503,70.6411,249200.0
2013-05-01 14:30:00,77.82,77.98,77.61,77.9,110400.0,70.632,70.7772,70.4414,70.7046,110400.0
2013-05-01 15:00:00,77.91,77.95,77.45,77.49,187400.0,70.7137,70.75,70.2962,70.3325,187400.0
2013-05-01 15:30:00,77.5,77.66,77.27,77.56,524200.0,70.3416,70.4868,70.1328,70.396,524200.0
2013-05-02 09:30:00,77.62,77.94,76.25,76.27,350100.0,70.4505,70.7409,69.207,69.2252,350100.0
2013-05-02 10:00:00,76.25,76.46,75.99,76.4,292200.0,69.207,69.3976,68.971,69.3432,292200.0
2013-05-02 10:30:00,76.39,76.39,75.96,76.28,169100.0,69.3341,69.3341,68.9438,69.2343,169100.0
2013-05-02 11:00:00,76.28,76.31,76.0,76.03,173900.0,69.2343,69.2615,68.9801,69.0073,173900.0
2013-05-02 11:30:00,76.03,76.28,75.69,75.74,142000.0,69.0073,69.2343,68.6988,68.7441,142000.0
2013-05-02 12:00:00,75.74,75.77,75.51,75.53,182900.0,68.7441,68.7714,68.5354,68.5535,182900.0
2013-05-02 12:30:00,75.53,75.73,75.42,75.43,129900.0,68.5535,68.7351,68.4537,68.4628,129900.0
2013-05-02 13:00:00,75.43,75.47,75.03,75.34,135300.0,68.4628,68.4991,68.0997,68.3811,135300.0
2013-05-02 13:30:00,75.31,75.61,75.29,75.57,151800.0,68.3539,68.6261,68.3357,68.5898,151800.0
2013-05-02 14:00:00,75.54,75.76,75.31,75.34,149400.0,68.5626,68.7623,68.3539,68.3811,149400.0
2013-05-02 14:30:00,75.34,75.45,75.22,75.27,119900.0,68.3811,68.4809,68.2722,68.3175,119900.0
2013-05-02 15:00:00,75.27,75.29,74.92,75.22,241500.0,68.3175,68.3357,67.9999,68.2722,241500.0
2013-05-02 15:30:00,75.22,75.56,75.18,75.3,477800.0,68.2722,68.5808,68.2359,68.3448,477800.0
2013-05-03 09:30:00,75.47,76.0,74.88,74.98,195500.0,68.4991,68.9801,67.9636,68.0543,195500.0
2013-05-03 10:00:00,74.99,75.09,74.87,75.05,160600.0,68.0634,68.1542,67.9545,68.1179,160600.0
2013-05-03 10:30:00,75.06,75.17,74.74,74.89,167200.0,68.1269,68.2268,67.8365,67.9726,167200.0
2013-05-03 11:00:00,74.9,74.91,74.56,74.63,165600.0,67.9817,67.9908,67.6731,67.7367,165600.0
2013-05-03 11:30:00,74.63,74.74,74.34,74.35,134000.0,67.7367,67.8365,67.4734,67.4825,134000.0
2013-05-03 12:00:00,74.34,74.42,74.14,74.4,136700.0,67.4734,67.5461,67.2919,67.5279,136700.0
2013-05-03 12:30:00,74.39,74.55,74.27,74.28,87400.0,67.5188,67.664,67.4099,67.419,87400.0
2013-05-03 13:00:00,74.26,74.33,74.05,74.07,93100.0,67.4008,67.4644,67.2102,67.2284,93100.0
2013-05-03 13:30:00,74.06,74.42,74.03,74.29,83700.0,67.2193,67.5461,67.1921,67.4281,83700.0
2013-05-03 14:00:00,74.29,74.29,74.12,74.13,98700.0,67.4281,67.4281,67.2738,67.2828,98700.0
2013-05-03 14:30:00,74.13,74.19,73.84,73.87,134200.0,67.2828,67.3373,67.0196,67.0469,134200.0
2013-05-03 15:00:00,73.87,73.88,73.63,73.69,227200.0,67.0469,67.0559,66.829,66.8835,227200.0
2013-05-03 15:30:00,73.7,74.18,73.69,73.92,477200.0,66.8926,67.3282,66.8835,67.0922,477200.0
2013-05-06 09:30:00,75.91,76.84,75.61,76.73,400900.0,68.8984,69.7425,68.6261,69.6427,400900.0
2013-05-06 10:00:00,76.76,77.12,76.32,76.63,313800.0,69.6699,69.9967,69.2706,69.5519,313800.0
2013-05-06 10:30:00,76.64,76.68,76.24,76.37,229800.0,69.561,69.5973,69.1979,69.3159,229800.0
2013-05-06 11:00:00,76.37,76.68,76.25,76.51,232000.0,69.3159,69.5973,69.207,69.443,232000.0
2013-05-06 11:30:00,76.49,76.69,76.38,76.42,106900.0,69.4249,69.6064,69.325,69.3613,106900.0
2013-05-06 12:00:00,76.39,76.41,75.76,76.04,140000.0,69.3341,69.3522,68.7623,69.0164,140000.0
2013-05-06 12:30:00,76.04,76.17,76.02,76.05,66500.0,69.0164,69.1344,68.9983,69.0255,66500.0
2013-05-06 13:00:00,76.03,76.1,75.8,75.96,69300.0,69.0073,69.0709,68.7986,68.9438,69300.0
2013-05-06 13:30:00,75.95,76.05,75.9,75.93,66500.0,68.9347,69.0255,68.8894,68.9166,66500.0
2013-05-06 14:00:00,75.93,75.94,75.76,75.79,79600.0,68.9166,68.9257,68.7623,68.7895,79600.0
2013-05-06 14:30:00,75.78,75.84,75.69,75.72,79000.0,68.7804,68.8349,68.6988,68.726,79000.0
2013-05-06 15:00:00,75.71,75.79,75.53,75.59,125200.0,68.7169,68.7895,68.5535,68.608,125200.0
2013-05-06 15:30:00,75.59,75.7,75.45,75.5,329600.0,68.608,68.7078,68.4809,68.5263,329600.0
2013-05-07 09:30:00,75.5,75.98,74.81,75.95,176200.0,68.5263,68.962,67.9,68.9347,176200.0
2013-05-07 10:00:00,75.95,76.17,75.53,76.17,437000.0,68.9347,69.1344,68.5535,69.1344,437000.0
2013-05-07 10:30:00,76.17,76.95,76.11,76.9,293700.0,69.1344,69.8424,69.08,69.797,293700.0
2013-05-07 11:00:00,76.9,77.32,76.57,76.79,216300.0,69.797,70.1782,69.4975,69.6971,216300.0
2013-05-07 11:30:00,76.77,76.78,76.4,76.5,197200.0,69.679,69.6881,69.3432,69.4339,197200.0
2013-05-07 12:00:00,76.5,76.51,76.09,76.09,60900.0,69.4339,69.443,69.0618,69.0618,60900.0
2013-05-07 12:30:00,76.09,76.32,76.02,76.29,82000.0,69.0618,69.2706,68.9983,69.2433,82000.0
2013-05-07 13:00:00,76.29,76.36,76.2,76.23,64100.0,69.2433,69.3069,69.1616,69.1889,64100.0
2013-05-07 13:30:00,76.24,76.46,76.11,76.45,87200.0,69.1979,69.3976,69.08,69.3886,87200.0
2013-05-07 14:00:00,76.45,76.79,76.42,76.75,125200.0,69.3886,69.6971,69.3613,69.6608,125200.0
2013-05-07 14:30:00,76.74,76.84,76.63,76.77,108000.0,69.6518,69.7425,69.5519,69.679,108000.0
2013-05-07 15:00:00,76.78,77.03,76.69,76.71,191800.0,69.6881,69.915,69.6064,69.6245,191800.0
2013-05-07 15:30:00,76.71,76.89,76.69,76.87,343700.0,69.6245,69.7879,69.6064,69.7698,343700.0
2013-05-08 09:30:00,76.79,77.8,76.69,77.72,194800.0,69.6971,70.6139,69.6064,70.5412,194800.0
2013-05-08 10:00:00,77.75,78.69,77.67,78.52,383600.0,70.5685,71.4217,70.4959,71.2674,383600.0
2013-05-08 10:30:00,78.54,78.81,78.34,78.66,243200.0,71.2855,71.5306,71.104,71.3944,243200.0
2013-05-08 11:00:00,78.66,78.77,78.51,78.57,244200.0,71.3944,71.4943,71.2583,71.3127,244200.0
2013-05-08 11:30:00,78.57,78.58,77.91,77.93,131700.0,71.3127,71.3218,70.7137,70.7318,131700.0
2013-05-08 12:00:00,77.95,78.36,77.85,78.01,92700.0,70.75,71.1221,70.6592,70.8045,92700.0
2013-05-08 12:30:00,78.02,78.18,77.81,78.13,83800.0,70.8135,70.9588,70.6229,70.9134,83800.0
2013-05-08 13:00:00,78.13,78.47,78.03,78.45,109500.0,70.9134,71.222,70.8226,71.2038,109500.0
2013-05-08 13:30:00,78.47,78.57,78.0,78.01,164800.0,71.222,71.3127,70.7954,70.8045,164800.0
2013-05-08 14:00:00,78.01,78.31,77.87,78.31,151200.0,70.8045,71.0767,70.6774,71.0767,151200.0
2013-05-08 14:30:00,78.3,78.31,77.95,78.13,359300.0,71.0677,71.0767,70.75,70.9134,359300.0
2013-05-08 15:00:00,78.14,78.62,78.1,78.6,226500.0,70.9225,71.3581,70.8861,71.34,226500.0
2013-05-08 15:30:00,78.6,78.77,78.56,78.72,497400.0,71.34,71.4943,71.3037,71.4489,497400.0
2013-05-09 09:30:00,78.44,79.01,78.19,78.74,119500.0,71.1947,71.7121,70.9678,71.467,119500.0
2013-05-09 10:00:00,78.72,78.72,77.7,77.97,133400.0,71.4489,71.4489,70.5231,70.7682,133400.0
2013-05-09 10:30:00,77.93,77.94,77.37,77.4,159100.0,70.7318,70.7409,70.2236,70.2508,159100.0
2013-05-09 11:00:00,77.4,77.51,76.88,77.02,465800.0,70.2508,70.3506,69.7788,69.9059,465800.0
2013-05-09 11:30:00,77.0,77.4,76.99,77.39,309400.0,69.8878,70.2508,69.8787,70.2417,309400.0
2013-05-09 12:00:00,77.4,77.88,77.29,77.86,396700.0,70.2508,70.6865,70.151,70.6683,396700.0
2013-05-09 12:30:00,77.86,77.95,77.6,77.95,69300.0,70.6683,70.75,70.4323,70.75,69300.0
2013-05-09 13:00:00,77.95,78.14,77.76,77.85,68700.0,70.75,70.9225,70.5776,70.6592,68700.0
2013-05-09 13:30:00,77.84,78.01,77.75,77.84,87300.0,70.6502,70.8045,70.5685,70.6502,87300.0
2013-05-09 14:00:00,77.83,78.11,77.79,78.03,88600.0,70.6411,70.8952,70.6048,70.8226,88600.0
2013-05-09 14:30:00,78.04,78.05,77.69,77.83,133700.0,70.8317,70.8408,70.514,70.6411,133700.0
2013-05-09 15:00:00,77.83,78.15,77.68,78.13,167500.0,70.6411,70.9315,70.5049,70.9134,167500.0
2013-05-09 15:30:00,78.14,78.18,77.83,78.05,339700.0,70.9225,70.9588,70.6411,70.8408,339700.0
2013-05-10 09:30:00,78.12,78.37,77.98,78.27,110200.0,70.9043,71.1312,70.7772,71.0404,110200.0
2013-05-10 10:00:00,78.28,78.37,78.01,78.2,282200.0,71.0495,71.1312,70.8045,70.9769,282200.0
2013-05-10 10:30:00,78.19,78.55,78.0,78.44,222600.0,70.9678,71.2946,70.7954,71.1947,222600.0
2013-05-10 11:00:00,78.45,79.05,78.37,79.05,221900.0,71.2038,71.7484,71.1312,71.7484,221900.0
2013-05-10 11:30:00,79.07,79.08,78.85,78.87,95100.0,71.7666,71.7756,71.5669,71.585,95100.0
2013-05-10 12:00:00,78.85,78.92,78.42,78.42,66900.0,71.5669,71.6304,71.1766,71.1766,66900.0
2013-05-10 12:30:00,78.43,79.07,78.39,79.07,468500.0,71.1857,71.7666,71.1494,71.7666,468500.0
2013-05-10 13:00:00,79.06,79.39,79.04,79.37,91200.0,71.7575,72.057,71.7393,72.0388,91200.0
2013-05-10 13:30:00,79.36,79.76,79.36,79.74,306300.0,72.0298,72.3928,72.0298,72.3747,306300.0
2013-05-10 14:00:00,79.74,80.07,79.32,79.46,429300.0,72.3747,72.6742,71.9935,72.1205,429300.0
2013-05-10 14:30:00,79.48,79.86,79.41,79.84,160200.0,72.1387,72.4836,72.0751,72.4654,160200.0
2013-05-10 15:00:00,79.84,80.22,79.72,80.16,298000.0,72.4654,72.8103,72.3565,72.7559,298000.0
2013-05-10 15:30:00,80.17,80.27,80.01,80.09,426500.0,72.7649,72.8557,72.6197,72.6923,426500.0
2013-05-13 09:30:00,79.82,80.17,78.98,79.23,201400.0,72.4473,72.7649,71.6849,71.9118,201400.0
2013-05-13 10:00:00,79.2,79.44,78.93,79.18,153200.0,71.8845,72.1024,71.6395,71.8664,153200.0
2013-05-13 10:30:00,79.18,79.38,78.94,79.26,137100.0,71.8664,72.0479,71.6486,71.939,137100.0
2013-05-13 11:00:00,79.26,79.71,79.15,79.22,166400.0,71.939,72.3474,71.8392,71.9027,166400.0
2013-05-13 11:30:00,79.25,79.26,79.09,79.1,48000.0,71.9299,71.939,71.7847,71.7938,48000.0
2013-05-13 12:00:00,79.1,79.1,78.81,78.85,57600.0,71.7938,71.7938,71.5306,71.5669,57600.0
2013-05-13 12:30:00,78.86,79.04,78.79,78.88,259800.0,71.5759,71.7393,71.5124,71.5941,259800.0
2013-05-13 13:00:00,78.86,79.06,78.86,79.05,70000.0,71.5759,71.7575,71.5759,71.7484,70000.0
2013-05-13 13:30:00,79.04,79.59,79.02,79.59,97000.0,71.7393,72.2385,71.7212,72.2385,97000.0
2013-05-13 14:00:00,79.54,79.67,79.49,79.65,74800.0,72.1931,72.3111,72.1478,72.293,74800.0
2013-05-13 14:30:00,79.66,79.76,79.5,79.67,68200.0,72.3021,72.3928,72.1568,72.3111,68200.0
2013-05-13 15:00:00,79.67,79.68,79.44,79.59,93100.0,72.3111,72.3202,72.1024,72.2385,93100.0
2013-05-13 15:30:00,79.58,79.86,79.47,79.75,431400.0,72.2294,72.4836,72.1296,72.3837,431400.0
2013-05-14 09:30:00,79.63,80.19,79.13,79.82,146500.0,72.2748,72.7831,71.821,72.4473,146500.0
2013-05-14 10:00:00,79.82,79.96,79.58,79.81,77600.0,72.4473,72.5743,72.2294,72.4382,77600.0
2013-05-14 10:30:00,79.79,79.93,79.65,79.88,76000.0,72.42,72.5471,72.293,72.5017,76000.0
2013-05-14 11:00:00,79.92,80.21,79.8,80.1,89900.0,72.538,72.8013,72.4291,72.7014,89900.0
2013-05-14 11:30:00,80.12,80.15,79.72,79.85,61000.0,72.7196,72.7468,72.3565,72.4745,61000.0
2013-05-14 12:00:00,79.84,79.9,79.48,79.48,40500.0,72.4654,72.5199,72.1387,72.1387,40500.0
2013-05-14 12:30:00,79.47,79.85,79.39,79.59,31100.0,72.1296,72.4745,72.057,72.2385,31100.0
2013-05-14 13:00:00,79.59,79.59,79.39,79.56,40700.0,72.2385,72.2385,72.057,72.2113,40700.0
2013-05-14 13:30:00,79.55,79.55,79.36,79.38,37500.0,72.2022,72.2022,72.0298,72.0479,37500.0
2013-05-14 14:00:00,79.36,79.56,79.27,79.56,63100.0,72.0298,72.2113,71.9481,72.2113,63100.0
2013-05-14 14:30:00,79.55,79.59,79.36,79.38,51300.0,72.2022,72.2385,72.0298,72.0479,51300.0
2013-05-14 15:00:00,79.37,79.54,79.21,79.25,95600.0,72.0388,72.1931,71.8936,71.9299,95600.0
2013-05-14 15:30:00,79.26,79.64,79.25,79.49,211500.0,71.939,72.2839,71.9299,72.1478,211500.0
2013-05-15 09:30:00,79.12,79.58,78.79,79.03,175400.0,71.8119,72.2294,71.5124,71.7302,175400.0
2013-05-15 10:00:00,79.04,79.14,78.54,78.81,140100.0,71.7393,71.8301,71.2855,71.5306,140100.0
2013-05-15 10:30:00,78.82,79.05,78.61,79.04,83600.0,71.5396,71.7484,71.349,71.7393,83600.0
2013-05-15 11:00:00,79.0,79.1,78.88,78.98,95700.0,71.703,71.7938,71.5941,71.6849,95700.0
2013-05-15 11:30:00,78.99,79.15,78.94,79.03,37200.0,71.6939,71.8392,71.6486,71.7302,37200.0
2013-05-15 12:00:00,79.03,79.26,78.99,79.19,57000.0,71.7302,71.939,71.6939,71.8755,57000.0
2013-05-15 12:30:00,79.2,79.47,79.12,79.33,69500.0,71.8845,72.1296,71.8119,72.0025,69500.0
2013-05-15 13:00:00,79.32,79.47,79.24,79.44,56300.0,71.9935,72.1296,71.9208,72.1024,56300.0
2013-05-15 13:30:00,79.43,79.46,79.17,79.21,117800.0,72.0933,72.1205,71.8573,71.8936,117800.0
2013-05-15 14:00:00,79.23,79.28,79.05,79.05,49400.0,71.9118,71.9572,71.7484,71.7484,49400.0
2013-05-15 14:30:00,79.06,79.21,78.99,79.04,64200.0,71.7575,71.8936,71.6939,71.7393,64200.0
2013-05-15 15:00:00,79.04,79.28,78.99,79.25,78900.0,71.7393,71.9572,71.6939,71.9299,78900.0
2013-05-15 15:30:00,79.26,79.89,79.22,79.51,320200.0,71.939,72.5108,71.9027,72.1659,320200.0
2013-05-16 09:30:00,79.18,80.0,78.85,79.65,119500.0,71.8664,72.6106,71.5669,72.293,119500.0
2013-05-16 10:00:00,79.65,79.93,79.45,79.73,199800.0,72.293,72.5471,72.1115,72.3656,199800.0
2013-05-16 10:30:00,79.74,79.89,79.73,79.74,58100.0,72.3747,72.5108,72.3656,72.3747,58100.0
2013-05-16 11:00:00,79.76,80.0,79.66,79.85,82700.0,72.3928,72.6106,72.3021,72.4745,82700.0
2013-05-16 11:30:00,79.85,79.86,79.52,79.55,59700.0,72.4745,72.4836,72.175,72.2022,59700.0
2013-05-16 12:00:00,79.55,79.65,79.52,79.55,63600.0,72.2022,72.293,72.175,72.2022,63600.0
2013-05-16 12:30:00,79.55,79.64,79.51,79.59,37000.0,72.2022,72.2839,72.1659,72.2385,37000.0
2013-05-16 13:00:00,79.58,79.72,79.53,79.57,66500.0,72.2294,72.3565,72.1841,72.2204,66500.0
2013-05-16 13:30:00,79.56,79.59,79.04,79.04,79200.0,72.2113,72.2385,71.7393,71.7393,79200.0
2013-05-16 14:00:00,79.02,79.18,79.0,79.13,74000.0,71.7212,71.8664,71.703,71.821,74000.0
2013-05-16 14:30:00,79.12,79.17,79.01,79.05,57400.0,71.8119,71.8573,71.7121,71.7484,57400.0
2013-05-16 15:00:00,79.05,79.1,78.97,79.07,110900.0,71.7484,71.7938,71.6758,71.7666,110900.0
2013-05-16 15:30:00,79.07,79.45,79.0,79.32,403200.0,71.7666,72.1115,71.703,71.9935,403200.0
2013-05-17 09:30:00,79.37,80.41,79.05,80.32,282600.0,72.0388,72.9828,71.7484,72.9011,282600.0
2013-05-17 10:00:00,80.31,80.53,80.16,80.42,127500.0,72.892,73.0917,72.7559,72.9919,127500.0
2013-05-17 10:30:00,80.44,80.48,79.89,79.96,104700.0,73.01,73.0463,72.5108,72.5743,104700.0
2013-05-17 11:00:00,79.96,80.43,79.94,80.4,91900.0,72.5743,73.0009,72.5562,72.9737,91900.0
2013-05-17 11:30:00,80.4,80.82,80.38,80.8,115800.0,72.9737,73.3549,72.9556,73.3368,115800.0
2013-05-17 12:00:00,80.8,81.39,80.63,81.17,119400.0,73.3368,73.8723,73.1825,73.6726,119400.0
2013-05-17 12:30:00,81.19,81.35,80.83,80.94,118700.0,73.6907,73.836,73.364,73.4638,118700.0
2013-05-17 13:00:00,80.95,80.98,80.74,80.76,58400.0,73.4729,73.5001,73.2823,73.3005,58400.0
2013-05-17 13:30:00,80.76,80.76,80.0,80.28,112600.0,73.3005,73.3005,72.6106,72.8648,112600.0
2013-05-17 14:00:00,80.3,80.48,80.17,80.24,86600.0,72.8829,73.0463,72.7649,72.8285,86600.0
2013-05-17 14:30:00,80.26,80.53,80.1,80.53,51600.0,72.8466,73.0917,72.7014,73.0917,51600.0
2013-05-17 15:00:00,80.51,80.69,80.44,80.55,67100.0,73.0735,73.2369,73.01,73.1098,67100.0
2013-05-17 15:30:00,80.54,80.59,80.4,80.46,199500.0,73.1008,73.1462,72.9737,73.0282,199500.0
2013-05-20 09:30:00,80.34,80.34,79.87,80.11,64300.0,72.9192,72.9192,72.4927,72.7105,64300.0
2013-05-20 10:00:00,80.09,80.15,79.98,80.05,60300.0,72.6923,72.7468,72.5925,72.656,60300.0
2013-05-20 10:30:00,80.03,80.09,79.65,79.77,94500.0,72.6379,72.6923,72.293,72.4019,94500.0
2013-05-20 11:00:00,79.76,79.84,79.48,79.63,84100.0,72.3928,72.4654,72.1387,72.2748,84100.0
2013-05-20 11:30:00,79.64,79.85,79.63,79.78,42000.0,72.2839,72.4745,72.2748,72.411,42000.0
2013-05-20 12:00:00,79.79,79.89,79.74,79.82,30700.0,72.42,72.5108,72.3747,72.4473,30700.0
2013-05-20 12:30:00,79.8,79.85,79.72,79.81,27400.0,72.4291,72.4745,72.3565,72.4382,27400.0
2013-05-20 13:00:00,79.78,79.96,79.74,79.8,43700.0,72.411,72.5743,72.3747,72.4291,43700.0
2013-05-20 13:30:00,79.8,79.82,79.65,79.69,30900.0,72.4291,72.4473,72.293,72.3293,30900.0
2013-05-20 14:00:00,79.7,79.78,79.57,79.77,43500.0,72.3384,72.411,72.2204,72.4019,43500.0
2013-05-20 14:30:00,79.77,79.78,79.46,79.49,51500.0,72.4019,72.411,72.1205,72.1478,51500.0
2013-05-20 15:00:00,79.5,79.57,79.49,79.55,70200.0,72.1568,72.2204,72.1478,72.2022,70200.0
2013-05-20 15:30:00,79.54,79.63,79.49,79.61,185900.0,72.1931,72.2748,72.1478,72.2567,185900.0
2013-05-21 09:30:00,79.52,79.83,78.83,79.13,180600.0,72.175,72.4564,71.5487,71.821,180600.0
2013-05-21 10:00:00,79.15,80.04,79.15,79.68,91600.0,71.8392,72.647,71.8392,72.3202,91600.0
2013-05-21 10:30:00,79.76,79.88,79.51,79.81,29800.0,72.3928,72.5017,72.1659,72.4382,29800.0
2013-05-21 11:00:00,79.81,79.87,79.64,79.76,51300.0,72.4382,72.4927,72.2839,72.3928,51300.0
2013-05-21 11:30:00,79.75,80.05,79.75,79.79,50200.0,72.3837,72.656,72.3837,72.42,50200.0
2013-05-21 12:00:00,79.79,79.88,79.72,79.73,37800.0,72.42,72.5017,72.3565,72.3656,37800.0
2013-05-21 12:30:00,79.73,79.74,79.47,79.54,42400.0,72.3656,72.3747,72.1296,72.1931,42400.0
2013-05-21 13:00:00,79.55,79.87,79.53,79.78,73700.0,72.2022,72.4927,72.1841,72.411,73700.0
2013-05-21 13:30:00,79.78,79.85,79.69,79.8,52700.0,72.411,72.4745,72.3293,72.4291,52700.0
2013-05-21 14:00:00,79.8,79.9,79.79,79.79,39100.0,72.4291,72.5199,72.42,72.42,39100.0
2013-05-21 14:30:00,79.74,79.8,79.53,79.66,39100.0,72.3747,72.4291,72.1841,72.3021,39100.0
2013-05-21 15:00:00,79.65,79.71,79.57,79.59,54800.0,72.293,72.3474,72.2204,72.2385,54800.0
2013-05-21 15:30:00,79.6,79.71,79.42,79.52,113700.0,72.2476,72.3474,72.0842,72.175,113700.0
2013-05-22 09:30:00,79.4,80.0,79.21,79.92,114500.0,72.0661,72.6106,71.8936,72.538,114500.0
2013-05-22 10:00:00,79.92,80.55,79.92,80.36,74000.0,72.538,73.1098,72.538,72.9374,74000.0
2013-05-22 10:30:00,80.34,80.45,79.45,79.59,65600.0,72.9192,73.0191,72.1115,72.2385,65600.0
2013-05-22 11:00:00,79.55,79.79,79.43,79.79,45200.0,72.2022,72.42,72.0933,72.42,45200.0
2013-05-22 11:30:00,79.8,80.04,79.59,79.72,53900.0,72.4291,72.647,72.2385,72.3565,53900.0
2013-05-22 12:00:00,79.7,79.76,79.51,79.56,34800.0,72.3384,72.3928,72.1659,72.2113,34800.0
2013-05-22 12:30:00,79.55,79.79,79.44,79.7,58600.0,72.2022,72.42,72.1024,72.3384,58600.0
2013-05-22 13:00:00,79.73,79.74,79.37,79.37,42200.0,72.3656,72.3747,72.0388,72.0388,42200.0
2013-05-22 13:30:00,79.37,79.42,79.13,79.17,49300.0,72.0388,72.0842,71.821,71.8573,49300.0
2013-05-22 14:00:00,79.17,79.35,78.85,79.17,132800.0,71.8573,72.0207,71.5669,71.8573,132800.0
2013-05-22 14:30:00,79.17,79.18,78.84,78.86,71200.0,71.8573,71.8664,71.5578,71.5759,71200.0
2013-05-22 15:00:00,78.87,78.96,78.65,78.81,127700.0,71.585,71.6667,71.3853,71.5306,127700.0
2013-05-22 15:30:00,78.81,79.22,78.74,79.17,291100.0,71.5306,71.9027,71.467,71.8573,291100.0
2013-05-23 09:30:00,78.46,78.99,77.98,78.84,173600.0,71.2129,71.6939,70.7772,71.5578,173600.0
2013-05-23 10:00:00,78.91,79.14,78.76,78.8,95100.0,71.6213,71.8301,71.4852,71.5215,95100.0
2013-05-23 10:30:00,78.82,79.1,78.77,79.02,95400.0,71.5396,71.7938,71.4943,71.7212,95400.0
2013-05-23 11:00:00,79.04,79.37,79.04,79.23,57700.0,71.7393,72.0388,71.7393,71.9118,57700.0
2013-05-23 11:30:00,79.22,79.8,79.14,79.48,77400.0,71.9027,72.4291,71.8301,72.1387,77400.0
2013-05-23 12:00:00,79.51,79.68,79.47,79.58,39600.0,72.1659,72.3202,72.1296,72.2294,39600.0
2013-05-23 12:30:00,79.59,79.62,79.42,79.51,42700.0,72.2385,72.2657,72.0842,72.1659,42700.0
2013-05-23 13:00:00,79.53,79.53,79.15,79.19,56700.0,72.1841,72.1841,71.8392,71.8755,56700.0
2013-05-23 13:30:00,79.18,79.48,79.17,79.48,45400.0,71.8664,72.1387,71.8573,72.1387,45400.0
2013-05-23 14:00:00,79.48,79.77,79.41,79.69,46800.0,72.1387,72.4019,72.0751,72.3293,46800.0
2013-05-23 14:30:00,79.68,79.99,79.38,79.98,115500.0,72.3202,72.6016,72.0479,72.5925,115500.0
2013-05-23 15:00:00,79.94,80.01,79.73,79.79,70900.0,72.5562,72.6197,72.3656,72.42,70900.0
2013-05-23 15:30:00,79.79,79.92,79.7,79.83,220800.0,72.42,72.538,72.3384,72.4564,220800.0
2013-05-24 09:30:00,79.42,79.65,78.38,78.42,137700.0,72.0842,72.293,71.1403,71.1766,137700.0
2013-05-24 10:00:00,78.46,78.58,78.23,78.57,90000.0,71.2129,71.3218,71.0041,71.3127,90000.0
2013-05-24 10:30:00,78.58,78.71,78.42,78.67,101500.0,71.3218,71.4398,71.1766,71.4035,101500.0
2013-05-24 11:00:00,78.72,78.87,78.59,78.78,43900.0,71.4489,71.585,71.3309,71.5033,43900.0
2013-05-24 11:30:00,78.75,79.12,78.69,79.12,91000.0,71.4761,71.8119,71.4217,71.8119,91000.0
2013-05-24 12:00:00,79.11,79.34,79.02,79.2,47900.0,71.8029,72.0116,71.7212,71.8845,47900.0
2013-05-24 12:30:00,79.2,79.33,79.06,79.19,33500.0,71.8845,72.0025,71.7575,71.8755,33500.0
2013-05-24 13:00:00,79.17,79.5,79.17,79.41,31300.0,71.8573,72.1568,71.8573,72.0751,31300.0
2013-05-24 13:30:00,79.44,79.47,79.31,79.35,27700.0,72.1024,72.1296,71.9844,72.0207,27700.0
2013-05-24 14:00:00,79.35,79.5,79.13,79.43,47700.0,72.0207,72.1568,71.821,72.0933,47700.0
2013-05-24 14:30:00,79.45,79.5,79.33,79.37,51500.0,72.1115,72.1568,72.0025,72.0388,51500.0
2013-05-24 15:00:00,79.36,79.41,79.15,79.15,73300.0,72.0298,72.0751,71.8392,71.8392,73300.0
2013-05-24 15:30:00,79.15,79.15,78.85,78.93,234800.0,71.8392,71.8392,71.5669,71.6395,234800.0
2013-05-28 09:30:00,79.39,80.62,79.34,80.62,104500.0,72.057,73.1734,72.0116,73.1734,104500.0
2013-05-28 10:00:00,80.62,80.79,80.45,80.51,57500.0,73.1734,73.3277,73.0191,73.0735,57500.0
2013-05-28 10:30:00,80.51,80.75,80.48,80.64,87300.0,73.0735,73.2914,73.0463,73.1915,87300.0
2013-05-28 11:00:00,80.65,80.7,80.35,80.64,77800.0,73.2006,73.246,72.9283,73.1915,77800.0
2013-05-28 11:30:00,80.64,80.85,80.63,80.76,67800.0,73.1915,73.3821,73.1825,73.3005,67800.0
2013-05-28 12:00:00,80.76,80.91,80.73,80.77,31000.0,73.3005,73.4366,73.2732,73.3095,31000.0
2013-05-28 12:30:00,80.79,80.92,80.72,80.92,45800.0,73.3277,73.4457,73.2641,73.4457,45800.0
2013-05-28 13:00:00,80.92,80.98,80.72,80.79,29300.0,73.4457,73.5001,73.2641,73.3277,29300.0
2013-05-28 13:30:00,80.76,80.83,80.71,80.77,54000.0,73.3005,73.364,73.2551,73.3095,54000.0
2013-05-28 14:00:00,80.76,80.79,80.41,80.71,145900.0,73.3005,73.3277,72.9828,73.2551,145900.0
2013-05-28 14:30:00,80.71,80.81,80.59,80.77,59100.0,73.2551,73.3458,73.1462,73.3095,59100.0
2013-05-28 15:00:00,80.76,80.98,80.7,80.75,62800.0,73.3005,73.5001,73.246,73.2914,62800.0
2013-05-28 15:30:00,80.76,80.86,80.49,80.53,237300.0,73.3005,73.3912,73.0554,73.0917,237300.0
2013-05-29 09:30:00,80.31,80.86,80.15,80.68,131200.0,72.892,73.3912,72.7468,73.2278,131200.0
2013-05-29 10:00:00,80.68,80.99,80.66,80.94,75900.0,73.2278,73.5092,73.2097,73.4638,75900.0
2013-05-29 10:30:00,80.93,81.18,80.92,81.01,143600.0,73.4547,73.6817,73.4457,73.5274,143600.0
2013-05-29 11:00:00,81.04,81.17,80.91,81.13,112400.0,73.5546,73.6726,73.4366,73.6363,112400.0
2013-05-29 11:30:00,81.09,81.09,80.84,80.99,59600.0,73.6,73.6,73.3731,73.5092,59600.0
2013-05-29 12:00:00,80.99,81.06,80.94,80.99,38300.0,73.5092,73.5727,73.4638,73.5092,38300.0
2013-05-29 12:30:00,80.98,81.05,80.94,80.98,48300.0,73.5001,73.5637,73.4638,73.5001,48300.0
2013-05-29 13:00:00,80.98,81.09,80.89,81.08,77000.0,73.5001,73.6,73.4184,73.5909,77000.0
2013-05-29 13:30:00,81.07,81.44,81.0,81.4,43200.0,73.5818,73.9176,73.5183,73.8813,43200.0
2013-05-29 14:00:00,81.37,81.37,81.17,81.21,39600.0,73.8541,73.8541,73.6726,73.7089,39600.0
2013-05-29 14:30:00,81.21,81.26,81.12,81.25,65100.0,73.7089,73.7543,73.6272,73.7452,65100.0
2013-05-29 15:00:00,81.23,81.31,81.16,81.24,65000.0,73.727,73.7996,73.6635,73.7361,65000.0
2013-05-29 15:30:00,81.23,81.3,81.04,81.21,195200.0,73.727,73.7906,73.5546,73.7089,195200.0
2013-05-30 09:30:00,81.25,81.75,80.72,81.58,53600.0,73.7452,74.199,73.2641,74.0447,53600.0
2013-05-30 10:00:00,81.62,82.11,81.58,81.89,107700.0,74.081,74.5258,74.0447,74.3261,107700.0
2013-05-30 10:30:00,81.9,82.03,81.81,81.94,47100.0,74.3352,74.4531,74.2535,74.3715,47100.0
2013-05-30 11:00:00,81.88,82.02,81.86,82.02,72000.0,74.317,74.4441,74.2988,74.4441,72000.0
2013-05-30 11:30:00,82.04,82.2,81.94,82.11,61800.0,74.4622,74.6074,74.3715,74.5258,61800.0
2013-05-30 12:00:00,82.12,82.26,82.09,82.22,55100.0,74.5348,74.6619,74.5076,74.6256,55100.0
2013-05-30 12:30:00,82.21,82.31,82.18,82.3,76300.0,74.6165,74.7073,74.5893,74.6982,76300.0
2013-05-30 13:00:00,82.3,82.72,82.27,82.72,51500.0,74.6982,75.0794,74.671,75.0794,51500.0
2013-05-30 13:30:00,82.71,83.1,82.67,83.1,102500.0,75.0703,75.4243,75.034,75.4243,102500.0
2013-05-30 14:00:00,83.11,83.3,83.01,83.3,94900.0,75.4334,75.6058,75.3426,75.6058,94900.0
2013-05-30 14:30:00,83.3,83.4,83.23,83.25,95900.0,75.6058,75.6966,75.5423,75.5605,95900.0
2013-05-30 15:00:00,83.25,83.25,83.03,83.05,108300.0,75.5605,75.5605,75.3608,75.3789,108300.0
2013-05-30 15:30:00,83.03,83.06,82.81,83.03,342100.0,75.3608,75.388,75.1611,75.3608,342100.0
2013-05-31 09:30:00,82.75,82.91,82.18,82.26,53500.0,75.1066,75.2519,74.5893,74.6619,53500.0
2013-05-31 10:00:00,82.33,82.55,81.61,81.68,71200.0,74.7254,74.9251,74.0719,74.1355,71200.0
2013-05-31 10:30:00,81.68,81.85,81.31,81.62,107400.0,74.1355,74.2898,73.7996,74.081,107400.0
2013-05-31 11:00:00,81.62,81.93,81.41,81.73,94700.0,74.081,74.3624,73.8904,74.1809,94700.0
2013-05-31 11:30:00,81.66,81.83,81.54,81.54,26800.0,74.1173,74.2716,74.0084,74.0084,26800.0
2013-05-31 12:00:00,81.52,81.53,81.19,81.2,29000.0,73.9903,73.9993,73.6907,73.6998,29000.0
2013-05-31 12:30:00,81.18,81.19,80.68,80.68,65400.0,73.6817,73.6907,73.2278,73.2278,65400.0
2013-05-31 13:00:00,80.67,80.91,80.66,80.82,95000.0,73.2188,73.4366,73.2097,73.3549,95000.0
2013-05-31 13:30:00,80.81,80.91,80.7,80.9,51100.0,73.3458,73.4366,73.246,73.4275,51100.0
2013-05-31 14:00:00,80.9,81.11,80.86,81.07,81300.0,73.4275,73.6181,73.3912,73.5818,81300.0
2013-05-31 14:30:00,81.03,81.08,80.96,81.02,95400.0,73.5455,73.5909,73.482,73.5364,95400.0
2013-05-31 15:00:00,81.02,81.13,80.99,81.06,86800.0,73.5364,73.6363,73.5092,73.5727,86800.0
2013-05-31 15:30:00,81.05,81.15,80.79,80.8,686200.0,73.5637,73.6544,73.3277,73.3368,686200.0
2013-06-03 09:30:00,81.17,81.17,79.57,79.7,160100.0,73.6726,73.6726,72.2204,72.3384,160100.0
2013-06-03 10:00:00,79.6,80.8,79.33,80.45,105200.0,72.2476,73.3368,72.0025,73.0191,105200.0
2013-06-03 10:30:00,80.45,80.55,79.94,80.26,109800.0,73.0191,73.1098,72.5562,72.8466,109800.0
2013-06-03 11:00:00,80.29,80.32,79.6,79.76,72900.0,72.8739,72.9011,72.2476,72.3928,72900.0
2013-06-03 11:30:00,79.78,79.88,79.63,79.82,79600.0,72.411,72.5017,72.2748,72.4473,79600.0
2013-06-03 12:00:00,79.82,79.84,79.66,79.69,78100.0,72.4473,72.4654,72.3021,72.3293,78100.0
2013-06-03 12:30:00,79.7,80.23,79.69,79.95,42600.0,72.3384,72.8194,72.3293,72.5653,42600.0
2013-06-03 13:00:00,79.98,80.02,79.73,79.85,35300.0,72.5925,72.6288,72.3656,72.4745,35300.0
2013-06-03 13:30:00,79.87,80.01,79.72,79.99,48100.0,72.4927,72.6197,72.3565,72.6016,48100.0
2013-06-03 14:00:00,80.0,80.13,79.91,80.09,57300.0,72.6106,72.7286,72.529,72.6923,57300.0
2013-06-03 14:30:00,80.08,80.33,79.92,80.3,63100.0,72.6833,72.9102,72.538,72.8829,63100.0
2013-06-03 15:00:00,80.31,80.32,79.97,80.27,71900.0,72.892,72.9011,72.5834,72.8557,71900.0
2013-06-03 15:30:00,80.25,80.71,80.23,80.63,251800.0,72.8376,73.2551,72.8194,73.1825,251800.0
2013-06-04 09:30:00,80.46,80.9,80.24,80.75,50900.0,73.0282,73.4275,72.8285,73.2914,50900.0
2013-06-04 10:00:00,80.76,80.92,80.29,80.74,44800.0,73.3005,73.4457,72.8739,73.2823,44800.0
2013-06-04 10:30:00,80.75,81.0,80.39,80.52,79100.0,73.2914,73.5183,72.9646,73.0826,79100.0
2013-06-04 11:00:00,80.5,81.24,80.5,80.85,70000.0,73.0645,73.7361,73.0645,73.3821,70000.0
2013-06-04 11:30:00,80.86,81.25,80.8,81.09,42800.0,73.3912,73.7452,73.3368,73.6,42800.0
2013-06-04 12:00:00,81.12,81.12,80.64,80.67,163500.0,73.6272,73.6272,73.1915,73.2188,163500.0
2013-06-04 12:30:00,80.68,81.04,80.68,80.87,42800.0,73.2278,73.5546,73.2278,73.4003,42800.0
2013-06-04 13:00:00,80.89,81.09,80.57,80.63,41000.0,73.4184,73.6,73.128,73.1825,41000.0
2013-06-04 13:30:00,80.62,80.69,80.35,80.54,65600.0,73.1734,73.2369,72.9283,73.1008,65600.0
2013-06-04 14:00:00,80.53,80.53,80.06,80.21,54900.0,73.0917,73.0917,72.6651,72.8013,54900.0
2013-06-04 14:30:00,80.2,80.37,80.02,80.02,87800.0,72.7922,72.9465,72.6288,72.6288,87800.0
2013-06-04 15:00:00,80.04,80.25,80.0,80.12,89100.0,72.647,72.8376,72.6106,72.7196,89100.0
2013-06-04 15:30:00,80.15,80.57,80.15,80.19,207100.0,72.7468,73.128,72.7468,72.7831,207100.0
2013-06-05 09:30:00,80.0,80.37,79.54,79.83,85100.0,72.6106,72.9465,72.1931,72.4564,85100.0
2013-06-05 10:00:00,79.86,80.04,79.31,79.5,217700.0,72.4836,72.647,71.9844,72.1568,217700.0
2013-06-05 10:30:00,79.52,79.78,79.46,79.74,40200.0,72.175,72.411,72.1205,72.3747,40200.0
2013-06-05 11:00:00,79.76,79.82,79.59,79.71,47400.0,72.3928,72.4473,72.2385,72.3474,47400.0
2013-06-05 11:30:00,79.68,79.72,78.96,79.1,54900.0,72.3202,72.3565,71.6667,71.7938,54900.0
2013-06-05 12:00:00,79.12,79.25,78.85,78.85,50300.0,71.8119,71.9299,71.5669,71.5669,50300.0
2013-06-05 12:30:00,78.89,79.01,78.55,78.79,40200.0,71.6032,71.7121,71.2946,71.5124,40200.0
2013-06-05 13:00:00,78.8,79.37,78.76,79.31,38600.0,71.5215,72.0388,71.4852,71.9844,38600.0
2013-06-05 13:30:00,79.32,79.45,79.22,79.22,29600.0,71.9935,72.1115,71.9027,71.9027,29600.0
2013-06-05 14:00:00,79.23,79.37,79.04,79.04,40000.0,71.9118,72.0388,71.7393,71.7393,40000.0
2013-06-05 14:30:00,79.08,79.43,78.93,79.34,53400.0,71.7756,72.0933,71.6395,72.0116,53400.0
2013-06-05 15:00:00,79.33,79.45,79.1,79.41,66600.0,72.0025,72.1115,71.7938,72.0751,66600.0
2013-06-05 15:30:00,79.4,79.58,79.2,79.21,179700.0,72.0661,72.2294,71.8845,71.8936,179700.0
2013-06-06 09:30:00,79.2,79.86,78.79,79.86,71900.0,71.8845,72.4836,71.5124,72.4836,71900.0
2013-06-06 10:00:00,79.9,79.98,79.53,79.64,100100.0,72.5199,72.5925,72.1841,72.2839,100100.0
2013-06-06 10:30:00,79.65,79.88,79.43,79.84,103400.0,72.293,72.5017,72.0933,72.4654,103400.0
2013-06-06 11:00:00,79.85,80.0,79.71,79.94,62500.0,72.4745,72.6106,72.3474,72.5562,62500.0
2013-06-06 11:30:00,79.93,80.03,79.45,79.61,49000.0,72.5471,72.6379,72.1115,72.2567,49000.0
2013-06-06 12:00:00,79.58,79.59,78.93,79.18,33700.0,72.2294,72.2385,71.6395,71.8664,33700.0
2013-06-06 12:30:00,79.22,79.34,78.86,78.89,25400.0,71.9027,72.0116,71.5759,71.6032,25400.0
2013-06-06 13:00:00,78.88,79.53,78.88,79.46,43600.0,71.5941,72.1841,71.5941,72.1205,43600.0
2013-06-06 13:30:00,79.44,79.69,79.42,79.64,26500.0,72.1024,72.3293,72.0842,72.2839,26500.0
2013-06-06 14:00:00,79.62,79.64,79.38,79.62,28000.0,72.2657,72.2839,72.0479,72.2657,28000.0
2013-06-06 14:30:00,79.62,79.94,79.42,79.58,37000.0,72.2657,72.5562,72.0842,72.2294,37000.0
2013-06-06 15:00:00,79.6,79.84,79.47,79.84,40300.0,72.2476,72.4654,72.1296,72.4654,40300.0
2013-06-06 15:30:00,79.86,79.98,79.8,79.97,109700.0,72.4836,72.5925,72.4291,72.5834,109700.0
2013-06-07 09:30:00,80.23,80.69,79.82,80.67,62500.0,72.8194,73.2369,72.4473,73.2188,62500.0
2013-06-07 10:00:00,80.64,81.11,80.3,80.81,115700.0,73.1915,73.6181,72.8829,73.3458,115700.0
2013-06-07 10:30:00,80.85,81.09,80.78,81.05,17200.0,73.3821,73.6,73.3186,73.5637,17200.0
2013-06-07 11:00:00,81.03,81.07,80.93,80.98,59100.0,73.5455,73.5818,73.4547,73.5001,59100.0
2013-06-07 11:30:00,81.01,81.03,80.89,80.97,34200.0,73.5274,73.5455,73.4184,73.4911,34200.0
2013-06-07 12:00:00,80.99,81.01,80.89,80.98,21600.0,73.5092,73.5274,73.4184,73.5001,21600.0
2013-06-07 12:30:00,80.98,81.0,80.9,80.98,27100.0,73.5001,73.5183,73.4275,73.5001,27100.0
2013-06-07 13:00:00,80.96,81.01,80.79,80.83,33300.0,73.482,73.5274,73.3277,73.364,33300.0
2013-06-07 13:30:00,80.85,80.85,80.62,80.63,19900.0,73.3821,73.3821,73.1734,73.1825,19900.0
2013-06-07 14:00:00,80.63,80.69,80.46,80.52,78500.0,73.1825,73.2369,73.0282,73.0826,78500.0
2013-06-07 14:30:00,80.53,80.69,80.47,80.67,78000.0,73.0917,73.2369,73.0372,73.2188,78000.0
2013-06-07 15:00:00,80.68,81.17,80.62,81.06,110600.0,73.2278,73.6726,73.1734,73.5727,110600.0
2013-06-07 15:30:00,81.08,81.19,80.98,81.03,167300.0,73.5909,73.6907,73.5001,73.5455,167300.0
2013-06-10 09:30:00,81.06,81.68,81.04,81.35,41900.0,73.5727,74.1355,73.5546,73.836,41900.0
2013-06-10 10:00:00,81.36,81.54,81.15,81.51,28400.0,73.845,74.0084,73.6544,73.9812,28400.0
2013-06-10 10:30:00,81.52,81.52,81.17,81.4,27700.0,73.9903,73.9903,73.6726,73.8813,27700.0
2013-06-10 11:00:00,81.44,81.65,81.27,81.33,41400.0,73.9176,74.1082,73.7633,73.8178,41400.0
2013-06-10 11:30:00,81.31,81.9,81.23,81.88,55700.0,73.7996,74.3352,73.727,74.317,55700.0
2013-06-10 12:00:00,81.88,82.0,81.76,81.8,33000.0,74.317,74.4259,74.2081,74.2444,33000.0
2013-06-10 12:30:00,81.8,81.95,81.75,81.81,26100.0,74.2444,74.3805,74.199,74.2535,26100.0
2013-06-10 13:00:00,81.78,82.0,81.76,81.95,30000.0,74.2262,74.4259,74.2081,74.3805,30000.0
2013-06-10 13:30:00,81.93,82.0,81.84,81.96,21500.0,74.3624,74.4259,74.2807,74.3896,21500.0
2013-06-10 14:00:00,81.95,82.0,81.64,81.95,35200.0,74.3805,74.4259,74.0992,74.3805,35200.0
2013-06-10 14:30:00,81.94,82.11,81.76,82.05,44500.0,74.3715,74.5258,74.2081,74.4713,44500.0
2013-06-10 15:00:00,82.04,82.05,81.85,81.97,75500.0,74.4622,74.4713,74.2898,74.3987,75500.0
2013-06-10 15:30:00,82.01,82.01,81.69,81.76,148400.0,74.435,74.435,74.1445,74.2081,148400.0
2013-06-11 09:30:00,81.01,81.3,80.36,81.2,113000.0,73.5274,73.7906,72.9374,73.6998,113000.0
2013-06-11 10:00:00,81.2,81.31,80.96,81.23,75400.0,73.6998,73.7996,73.482,73.727,75400.0
2013-06-11 10:30:00,81.26,81.66,81.2,81.57,38200.0,73.7543,74.1173,73.6998,74.0356,38200.0
2013-06-11 11:00:00,81.58,81.9,81.42,81.9,104900.0,74.0447,74.3352,73.8995,74.3352,104900.0
2013-06-11 11:30:00,81.86,82.22,81.86,82.11,35700.0,74.2988,74.6256,74.2988,74.5258,35700.0
2013-06-11 12:00:00,82.08,82.29,82.01,82.08,14300.0,74.4985,74.6891,74.435,74.4985,14300.0
2013-06-11 12:30:00,82.11,82.17,81.85,81.88,13600.0,74.5258,74.5802,74.2898,74.317,13600.0
2013-06-11 13:00:00,81.87,81.88,81.43,81.45,22900.0,74.3079,74.317,73.9086,73.9267,22900.0
2013-06-11 13:30:00,81.42,81.47,81.15,81.15,53500.0,73.8995,73.9449,73.6544,73.6544,53500.0
2013-06-11 14:00:00,81.13,81.47,81.06,81.46,27100.0,73.6363,73.9449,73.5727,73.9358,27100.0
2013-06-11 14:30:00,81.49,81.75,81.39,81.72,40100.0,73.963,74.199,73.8723,74.1718,40100.0
2013-06-11 15:00:00,81.73,81.75,81.51,81.51,42300.0,74.1809,74.199,73.9812,73.9812,42300.0
2013-06-11 15:30:00,81.51,81.56,81.33,81.4,139800.0,73.9812,74.0266,73.8178,73.8813,139800.0
2013-06-12 09:30:00,81.78,81.85,81.09,81.45,35400.0,74.2262,74.2898,73.6,73.9267,35400.0
2013-06-12 10:00:00,81.39,81.93,81.2,81.89,33800.0,73.8723,74.3624,73.6998,74.3261,33800.0
2013-06-12 10:30:00,81.89,82.0,81.62,81.64,37700.0,74.3261,74.4259,74.081,74.0992,37700.0
2013-06-12 11:00:00,81.64,81.77,81.29,81.77,32500.0,74.0992,74.2172,73.7815,74.2172,32500.0
2013-06-12 11:30:00,81.75,81.99,81.54,81.64,39900.0,74.199,74.4168,74.0084,74.0992,39900.0
2013-06-12 12:00:00,81.64,81.82,81.48,81.54,38300.0,74.0992,74.2625,73.9539,74.0084,38300.0
2013-06-12 12:30:00,81.5,81.57,81.31,81.35,25900.0,73.9721,74.0356,73.7996,73.836,25900.0
2013-06-12 13:00:00,81.38,81.55,81.26,81.38,25300.0,73.8632,74.0175,73.7543,73.8632,25300.0
2013-06-12 13:30:00,81.4,81.53,81.17,81.47,19900.0,73.8813,73.9993,73.6726,73.9449,19900.0
2013-06-12 14:00:00,81.46,81.46,81.0,81.07,47900.0,73.9358,73.9358,73.5183,73.5818,47900.0
2013-06-12 14:30:00,81.05,81.1,80.92,81.03,25300.0,73.5637,73.609,73.4457,73.5455,25300.0
2013-06-12 15:00:00,81.03,81.03,80.76,80.92,39800.0,73.5455,73.5455,73.3005,73.4457,39800.0
2013-06-12 15:30:00,80.91,81.1,80.86,80.89,142100.0,73.4366,73.609,73.3912,73.4184,142100.0
2013-06-13 09:30:00,80.9,81.13,80.15,80.84,69300.0,73.4275,73.6363,72.7468,73.3731,69300.0
2013-06-13 10:00:00,80.79,80.98,80.72,80.86,38900.0,73.3277,73.5001,73.2641,73.3912,38900.0
2013-06-13 10:30:00,80.86,81.11,80.84,81.04,23400.0,73.3912,73.6181,73.3731,73.5546,23400.0
2013-06-13 11:00:00,81.0,81.19,80.98,81.04,51100.0,73.5183,73.6907,73.5001,73.5546,51100.0
2013-06-13 11:30:00,81.02,81.13,80.95,81.05,52500.0,73.5364,73.6363,73.4729,73.5637,52500.0
2013-06-13 12:00:00,81.06,81.18,80.99,81.16,26300.0,73.5727,73.6817,73.5092,73.6635,26300.0
2013-06-13 12:30:00,81.15,81.73,81.1,81.73,35700.0,73.6544,74.1809,73.609,74.1809,35700.0
2013-06-13 13:00:00,81.73,81.78,81.63,81.76,26400.0,74.1809,74.2262,74.0901,74.2081,26400.0
2013-06-13 13:30:00,81.77,81.87,81.64,81.64,30300.0,74.2172,74.3079,74.0992,74.0992,30300.0
2013-06-13 14:00:00,81.64,81.82,81.56,81.56,39000.0,74.0992,74.2625,74.0266,74.0266,39000.0
2013-06-13 14:30:00,81.56,81.61,81.43,81.53,28700.0,74.0266,74.0719,73.9086,73.9993,28700.0
2013-06-13 15:00:00,81.54,81.73,81.52,81.54,59900.0,74.0084,74.1809,73.9903,74.0084,59900.0
2013-06-13 15:30:00,81.57,81.67,81.43,81.45,250000.0,74.0356,74.1264,73.9086,73.9267,250000.0
2013-06-14 09:30:00,81.32,82.05,80.89,81.92,68100.0,73.8087,74.4713,73.4184,74.3533,68100.0
2013-06-14 10:00:00,81.91,82.0,81.6,81.67,61900.0,74.3442,74.4259,74.0629,74.1264,61900.0
2013-06-14 10:30:00,81.7,81.76,81.42,81.48,133500.0,74.1536,74.2081,73.8995,73.9539,133500.0
2013-06-14 11:00:00,81.47,81.63,81.24,81.62,36300.0,73.9449,74.0901,73.7361,74.081,36300.0
2013-06-14 11:30:00,81.65,81.82,81.37,81.42,41300.0,74.1082,74.2625,73.8541,73.8995,41300.0
2013-06-14 12:00:00,81.45,81.47,81.25,81.31,28800.0,73.9267,73.9449,73.7452,73.7996,28800.0
2013-06-14 12:30:00,81.33,81.49,81.24,81.26,24200.0,73.8178,73.963,73.7361,73.7543,24200.0
2013-06-14 13:00:00,81.24,81.24,80.8,80.86,21400.0,73.7361,73.7361,73.3368,73.3912,21400.0
2013-06-14 13:30:00,80.83,81.0,80.8,80.97,18500.0,73.364,73.5183,73.3368,73.4911,18500.0
2013-06-14 14:00:00,80.98,81.13,80.87,81.05,36500.0,73.5001,73.6363,73.4003,73.5637,36500.0
2013-06-14 14:30:00,81.03,81.18,80.97,81.0,18400.0,73.5455,73.6817,73.4911,73.5183,18400.0
2013-06-14 15:00:00,81.0,81.27,81.0,81.11,34800.0,73.5183,73.7633,73.5183,73.6181,34800.0
2013-06-14 15:30:00,81.08,81.2,80.92,80.94,163000.0,73.5909,73.6998,73.4457,73.4638,163000.0
2013-06-17 09:30:00,81.26,82.25,81.15,82.1,94600.0,73.7543,74.6528,73.6544,74.5167,94600.0
2013-06-17 10:00:00,82.11,82.15,81.49,81.57,92900.0,74.5258,74.5621,73.963,74.0356,92900.0
2013-06-17 10:30:00,81.62,81.71,81.44,81.57,57300.0,74.081,74.1627,73.9176,74.0356,57300.0
2013-06-17 11:00:00,81.61,81.62,81.34,81.49,82700.0,74.0719,74.081,73.8269,73.963,82700.0
2013-06-17 11:30:00,81.47,82.13,81.47,82.04,66700.0,73.9449,74.5439,73.9449,74.4622,66700.0
2013-06-17 12:00:00,82.04,82.24,81.93,82.02,74300.0,74.4622,74.6437,74.3624,74.4441,74300.0
2013-06-17 12:30:00,82.03,82.05,81.92,82.02,36000.0,74.4531,74.4713,74.3533,74.4441,36000.0
2013-06-17 13:00:00,82.03,82.25,81.98,82.22,23500.0,74.4531,74.6528,74.4078,74.6256,23500.0
2013-06-17 13:30:00,82.23,82.34,82.19,82.32,31800.0,74.6347,74.7345,74.5984,74.7164,31800.0
2013-06-17 14:00:00,82.29,82.44,81.94,82.03,38100.0,74.6891,74.8253,74.3715,74.4531,38100.0
2013-06-17 14:30:00,82.04,82.12,81.65,81.75,44400.0,74.4622,74.5348,74.1082,74.199,44400.0
2013-06-17 15:00:00,81.75,82.02,81.7,81.99,68500.0,74.199,74.4441,74.1536,74.4168,68500.0
2013-06-17 15:30:00,82.01,82.38,81.99,82.24,208700.0,74.435,74.7708,74.4168,74.6437,208700.0
2013-06-18 09:30:00,82.09,82.67,82.03,82.28,59500.0,74.5076,75.034,74.4531,74.6801,59500.0
2013-06-18 10:00:00,82.31,82.79,82.23,82.75,37100.0,74.7073,75.1429,74.6347,75.1066,37100.0
2013-06-18 10:30:00,82.74,83.0,82.68,82.72,54900.0,75.0976,75.3335,75.0431,75.0794,54900.0
2013-06-18 11:00:00,82.71,82.9,82.52,82.87,32400.0,75.0703,75.2428,74.8979,75.2156,32400.0
2013-06-18 11:30:00,82.87,82.97,82.75,82.78,26500.0,75.2156,75.3063,75.1066,75.1339,26500.0
2013-06-18 12:00:00,82.78,82.91,82.66,82.85,36100.0,75.1339,75.2519,75.025,75.1974,36100.0
2013-06-18 12:30:00,82.86,83.45,82.85,83.42,61400.0,75.2065,75.742,75.1974,75.7148,61400.0
2013-06-18 13:00:00,83.43,83.45,83.2,83.35,38900.0,75.7238,75.742,75.5151,75.6512,38900.0
2013-06-18 13:30:00,83.35,83.39,83.2,83.38,36600.0,75.6512,75.6875,75.5151,75.6784,36600.0
2013-06-18 14:00:00,83.38,83.71,83.31,83.63,62400.0,75.6784,75.978,75.6149,75.9054,62400.0
2013-06-18 14:30:00,83.63,83.67,83.31,83.5,45000.0,75.9054,75.9417,75.6149,75.7874,45000.0
2013-06-18 15:00:00,83.48,83.66,83.36,83.46,79500.0,75.7692,75.9326,75.6603,75.7511,79500.0
2013-06-18 15:30:00,83.49,83.65,83.29,83.6,304300.0,75.7783,75.9235,75.5968,75.8781,304300.0
2013-06-19 09:30:00,83.6,83.88,83.38,83.88,114400.0,75.8781,76.1323,75.6784,76.1323,114400.0
2013-06-19 10:00:00,83.88,84.71,83.79,84.69,183600.0,76.1323,76.8856,76.0506,76.8674,183600.0
2013-06-19 10:30:00,84.71,84.9,84.36,84.5,150100.0,76.8856,77.0581,76.5679,76.695,150100.0
2013-06-19 11:00:00,84.5,84.78,84.39,84.5,112200.0,76.695,76.9491,76.5952,76.695,112200.0
2013-06-19 11:30:00,84.49,84.78,84.43,84.75,151600.0,76.6859,76.9491,76.6315,76.9219,151600.0
2013-06-19 12:00:00,84.75,84.77,84.59,84.74,106200.0,76.9219,76.9401,76.7767,76.9128,106200.0
2013-06-19 12:30:00,84.72,84.87,84.69,84.78,96900.0,76.8947,77.0308,76.8674,76.9491,96900.0
2013-06-19 13:00:00,84.81,85.36,84.79,85.28,157900.0,76.9764,77.4756,76.9582,77.403,157900.0
2013-06-19 13:30:00,85.27,85.32,85.01,85.1,141500.0,77.3939,77.4393,77.1579,77.2396,141500.0
2013-06-19 14:00:00,85.13,85.27,84.65,85.05,168700.0,77.2668,77.3939,76.8311,77.1942,168700.0
2013-06-19 14:30:00,85.06,85.23,84.29,84.43,154400.0,77.2033,77.3576,76.5044,76.6315,154400.0
2013-06-19 15:00:00,84.44,84.59,84.29,84.48,164100.0,76.6405,76.7767,76.5044,76.6768,164100.0
2013-06-19 15:30:00,84.49,84.57,83.95,84.04,357700.0,76.6859,76.7585,76.1958,76.2775,357700.0
2013-06-20 09:30:00,83.51,84.52,83.15,83.97,183100.0,75.7964,76.7132,75.4697,76.214,183100.0
2013-06-20 10:00:00,84.05,84.32,83.41,83.65,99900.0,76.2866,76.5316,75.7057,75.9235,99900.0
2013-06-20 10:30:00,83.62,84.79,83.49,84.59,155500.0,75.8963,76.9582,75.7783,76.7767,155500.0
2013-06-20 11:00:00,84.58,84.58,83.75,83.96,88500.0,76.7676,76.7676,76.0143,76.2049,88500.0
2013-06-20 11:30:00,83.97,84.01,83.74,83.89,103400.0,76.214,76.2503,76.0052,76.1413,103400.0
2013-06-20 12:00:00,83.89,84.4,83.8,84.29,96300.0,76.1413,76.6042,76.0597,76.5044,96300.0
2013-06-20 12:30:00,84.29,84.44,83.83,83.83,90800.0,76.5044,76.6405,76.0869,76.0869,90800.0
2013-06-20 13:00:00,83.83,83.85,83.5,83.73,95600.0,76.0869,76.105,75.7874,75.9961,95600.0
2013-06-20 13:30:00,83.74,84.17,83.69,84.13,76600.0,76.0052,76.3955,75.9598,76.3592,76600.0
2013-06-20 14:00:00,84.14,84.19,83.81,83.84,128200.0,76.3683,76.4136,76.0687,76.096,128200.0
2013-06-20 14:30:00,83.84,83.94,83.38,83.4,114700.0,76.096,76.1867,75.6784,75.6966,114700.0
2013-06-20 15:00:00,83.44,83.68,83.39,83.59,173000.0,75.7329,75.9507,75.6875,75.8691,173000.0
2013-06-20 15:30:00,83.59,83.97,83.36,83.64,343500.0,75.8691,76.214,75.6603,75.9144,343500.0
2013-06-21 09:30:00,84.23,84.7,84.02,84.41,273800.0,76.4499,76.8765,76.2593,76.6133,273800.0
2013-06-21 10:00:00,84.38,84.82,84.38,84.49,101300.0,76.5861,76.9854,76.5861,76.6859,101300.0
2013-06-21 10:30:00,84.45,84.77,84.34,84.62,154500.0,76.6496,76.9401,76.5498,76.8039,154500.0
2013-06-21 11:00:00,84.59,84.75,84.39,84.47,123700.0,76.7767,76.9219,76.5952,76.6678,123700.0
2013-06-21 11:30:00,84.43,84.61,84.33,84.52,160400.0,76.6315,76.7948,76.5407,76.7132,160400.0
2013-06-21 12:00:00,84.54,84.6,84.33,84.41,90200.0,76.7313,76.7858,76.5407,76.6133,90200.0
2013-06-21 12:30:00,84.39,84.82,84.39,84.64,115000.0,76.5952,76.9854,76.5952,76.8221,115000.0
2013-06-21 13:00:00,84.65,84.81,84.5,84.56,74300.0,76.8311,76.9764,76.695,76.7495,74300.0
2013-06-21 13:30:00,84.57,84.63,84.14,84.22,65700.0,76.7585,76.813,76.3683,76.4409,65700.0
2013-06-21 14:00:00,84.21,84.51,84.05,84.51,84700.0,76.4318,76.7041,76.2866,76.7041,84700.0
2013-06-21 14:30:00,84.47,84.55,84.26,84.45,68900.0,76.6678,76.7404,76.4772,76.6496,68900.0
2013-06-21 15:00:00,84.48,84.72,84.36,84.67,100300.0,76.6768,76.8947,76.5679,76.8493,100300.0
2013-06-21 15:30:00,84.67,84.96,84.54,84.9,369600.0,76.8493,77.1125,76.7313,77.0581,369600.0
2013-06-24 09:30:00,84.39,85.45,84.11,85.38,252200.0,76.5952,77.5573,76.341,77.4937,252200.0
2013-06-24 10:00:00,85.3,85.9,85.03,85.16,163500.0,77.4211,77.9657,77.176,77.294,163500.0
2013-06-24 10:30:00,85.12,85.25,84.74,85.1,110700.0,77.2577,77.3757,76.9128,77.2396,110700.0
2013-06-24 11:00:00,85.11,85.12,84.64,84.64,119500.0,77.2487,77.2577,76.8221,76.8221,119500.0
2013-06-24 11:30:00,84.64,85.22,84.38,85.03,162600.0,76.8221,77.3485,76.5861,77.176,162600.0
2013-06-24 12:00:00,85.01,85.09,84.25,84.32,71100.0,77.1579,77.2305,76.4681,76.5316,71100.0
2013-06-24 12:30:00,84.31,84.4,84.0,84.17,93400.0,76.5225,76.6042,76.2412,76.3955,93400.0
2013-06-24 13:00:00,84.14,84.79,84.02,84.52,76000.0,76.3683,76.9582,76.2593,76.7132,76000.0
2013-06-24 13:30:00,84.52,84.91,84.49,84.7,97700.0,76.7132,77.0671,76.6859,76.8765,97700.0
2013-06-24 14:00:00,84.74,84.86,84.58,84.82,77300.0,76.9128,77.0217,76.7676,76.9854,77300.0
2013-06-24 14:30:00,84.8,84.87,84.57,84.62,108400.0,76.9673,77.0308,76.7585,76.8039,108400.0
2013-06-24 15:00:00,84.58,84.83,84.57,84.7,104000.0,76.7676,76.9945,76.7585,76.8765,104000.0
2013-06-24 15:30:00,84.7,85.07,84.59,84.59,268200.0,76.8765,77.2123,76.7767,76.7767,268200.0
2013-06-25 09:30:00,85.02,85.27,84.31,84.4,97800.0,77.167,77.3939,76.5225,76.6042,97800.0
2013-06-25 10:00:00,84.4,84.52,84.04,84.22,138200.0,76.6042,76.7132,76.2775,76.4409,138200.0
2013-06-25 10:30:00,84.19,84.47,84.07,84.46,58400.0,76.4136,76.6678,76.3047,76.6587,58400.0
2013-06-25 11:00:00,84.43,84.5,84.35,84.44,92100.0,76.6315,76.695,76.5589,76.6405,92100.0
2013-06-25 11:30:00,84.41,84.54,84.26,84.39,57200.0,76.6133,76.7313,76.4772,76.5952,57200.0
2013-06-25 12:00:00,84.4,84.71,84.34,84.71,86400.0,76.6042,76.8856,76.5498,76.8856,86400.0
2013-06-25 12:30:00,84.77,85.02,84.74,84.93,137300.0,76.9401,77.167,76.9128,77.0853,137300.0
2013-06-25 13:00:00,84.92,84.92,84.6,84.78,164500.0,77.0762,77.0762,76.7858,76.9491,164500.0
2013-06-25 13:30:00,84.74,85.05,84.69,85.02,33400.0,76.9128,77.1942,76.8674,77.167,33400.0
2013-06-25 14:00:00,85.01,85.22,84.93,84.95,52300.0,77.1579,77.3485,77.0853,77.1034,52300.0
2013-06-25 14:30:00,84.93,85.13,84.61,84.67,54100.0,77.0853,77.2668,76.7948,76.8493,54100.0
2013-06-25 15:00:00,84.67,84.7,84.54,84.58,88500.0,76.8493,76.8765,76.7313,76.7676,88500.0
2013-06-25 15:30:00,84.58,84.79,84.34,84.42,229400.0,76.7676,76.9582,76.5498,76.6224,229400.0
2013-06-26 09:30:00,84.71,85.48,84.71,84.98,128400.0,77.1323,77.8334,77.1323,77.3781,128400.0
2013-06-26 10:00:00,85.0,85.3,84.92,85.0,43900.0,77.3963,77.6695,77.3235,77.3963,43900.0
2013-06-26 10:30:00,85.0,85.01,84.63,84.72,49200.0,77.3963,77.4054,77.0594,77.1414,49200.0
2013-06-26 11:00:00,84.67,84.91,84.53,84.73,34200.0,77.0958,77.3144,76.9684,77.1505,34200.0
2013-06-26 11:30:00,84.7,84.71,84.4,84.41,91900.0,77.1232,77.1323,76.85,76.8591,91900.0
2013-06-26 12:00:00,84.4,84.45,84.33,84.37,58800.0,76.85,76.8955,76.7863,76.8227,58800.0
2013-06-26 12:30:00,84.38,84.38,84.08,84.11,30700.0,76.8318,76.8318,76.5586,76.5859,30700.0
2013-06-26 13:00:00,84.09,84.1,83.91,84.0,29300.0,76.5677,76.5768,76.4038,76.4858,29300.0
2013-06-26 13:30:00,83.97,84.26,83.95,84.23,56200.0,76.4585,76.7225,76.4403,76.6952,56200.0
2013-06-26 14:00:00,84.22,84.36,84.09,84.36,91200.0,76.6861,76.8136,76.5677,76.8136,91200.0
2013-06-26 14:30:00,84.37,84.42,84.17,84.24,137700.0,76.8227,76.8682,76.6406,76.7043,137700.0
2013-06-26 15:00:00,84.23,84.3,84.18,84.2,122200.0,76.6952,76.7589,76.6497,76.6679,122200.0
2013-06-26 15:30:00,84.21,84.33,84.12,84.16,384400.0,76.677,76.7863,76.595,76.6315,384400.0
2013-06-27 09:30:00,84.25,84.83,84.11,84.55,150000.0,76.7134,77.2415,76.5859,76.9866,150000.0
2013-06-27 10:00:00,84.55,84.86,84.46,84.66,97400.0,76.9866,77.2688,76.9046,77.0867,97400.0
2013-06-27 10:30:00,84.69,84.96,84.68,84.96,96800.0,77.1141,77.3599,77.1049,77.3599,96800.0
2013-06-27 11:00:00,84.94,85.28,84.88,85.06,114300.0,77.3417,77.6513,77.2871,77.451,114300.0
2013-06-27 11:30:00,85.07,85.21,85.06,85.14,57400.0,77.4601,77.5875,77.451,77.5238,57400.0
2013-06-27 12:00:00,85.15,85.25,85.0,85.21,72000.0,77.5329,77.624,77.3963,77.5875,72000.0
2013-06-27 12:30:00,85.2,85.3,85.15,85.2,29800.0,77.5784,77.6695,77.5329,77.5784,29800.0
2013-06-27 13:00:00,85.18,85.37,85.16,85.34,83200.0,77.5602,77.7332,77.542,77.7059,83200.0
2013-06-27 13:30:00,85.37,85.56,85.22,85.27,44200.0,77.7332,77.9062,77.5966,77.6422,44200.0
2013-06-27 14:00:00,85.3,85.42,85.18,85.41,53600.0,77.6695,77.7788,77.5602,77.7696,53600.0
2013-06-27 14:30:00,85.39,85.39,85.05,85.33,43900.0,77.7514,77.7514,77.4418,77.6968,43900.0
2013-06-27 15:00:00,85.34,85.54,85.23,85.53,69000.0,77.7059,77.888,77.6057,77.8789,69000.0
2013-06-27 15:30:00,85.55,85.55,85.1,85.17,276800.0,77.8971,77.8971,77.4874,77.5511,276800.0
2013-06-28 09:30:00,85.08,85.08,84.48,84.5,136900.0,77.4692,77.4692,76.9228,76.941,136900.0
2013-06-28 10:00:00,84.49,84.74,84.38,84.6,45800.0,76.9319,77.1596,76.8318,77.0321,45800.0
2013-06-28 10:30:00,84.64,84.87,84.55,84.73,45400.0,77.0685,77.278,76.9866,77.1505,45400.0
2013-06-28 11:00:00,84.73,84.85,84.69,84.8,58400.0,77.1505,77.2597,77.1141,77.2142,58400.0
2013-06-28 11:30:00,84.81,85.09,84.72,85.07,46800.0,77.2233,77.4783,77.1414,77.4601,46800.0
2013-06-28 12:00:00,85.05,85.1,84.09,84.22,84500.0,77.4418,77.4874,76.5677,76.6861,84500.0
2013-06-28 12:30:00,84.23,84.51,84.18,84.34,44500.0,76.6952,76.9502,76.6497,76.7954,44500.0
2013-06-28 13:00:00,84.35,84.78,84.31,84.67,27000.0,76.8045,77.196,76.768,77.0958,27000.0
2013-06-28 13:30:00,84.66,84.72,84.58,84.62,28600.0,77.0867,77.1414,77.0139,77.0503,28600.0
2013-06-28 14:00:00,84.64,84.69,84.46,84.51,41000.0,77.0685,77.1141,76.9046,76.9502,41000.0
2013-06-28 14:30:00,84.52,84.74,84.49,84.64,39500.0,76.9593,77.1596,76.9319,77.0685,39500.0
2013-06-28 15:00:00,84.64,84.8,84.49,84.8,78200.0,77.0685,77.2142,76.9319,77.2142,78200.0
2013-06-28 15:30:00,84.82,84.94,84.31,84.35,314400.0,77.2324,77.3417,76.768,76.8045,314400.0
2013-07-01 09:30:00,84.94,85.45,84.81,85.23,93200.0,77.3417,77.8061,77.2233,77.6057,93200.0
2013-07-01 10:00:00,85.07,85.56,85.07,85.21,78600.0,77.4601,77.9062,77.4601,77.5875,78600.0
2013-07-01 10:30:00,85.24,85.65,85.2,85.38,74400.0,77.6149,77.9882,77.5784,77.7423,74400.0
2013-07-01 11:00:00,85.39,85.9,85.39,85.63,40100.0,77.7514,78.2158,77.7514,77.97,40100.0
2013-07-01 11:30:00,85.63,85.99,85.62,85.99,51900.0,77.97,78.2978,77.9609,78.2978,51900.0
2013-07-01 12:00:00,85.99,86.18,85.97,86.01,59800.0,78.2978,78.4708,78.2796,78.316,59800.0
2013-07-01 12:30:00,86.03,86.21,85.96,86.19,49200.0,78.3342,78.4981,78.2704,78.4799,49200.0
2013-07-01 13:00:00,86.18,86.3,86.1,86.3,36600.0,78.4708,78.58,78.3979,78.58,36600.0
2013-07-01 13:30:00,86.3,86.3,85.88,85.92,35600.0,78.58,78.58,78.1976,78.234,35600.0
2013-07-01 14:00:00,85.9,85.91,85.51,85.59,59800.0,78.2158,78.2249,77.8607,77.9335,59800.0
2013-07-01 14:30:00,85.59,85.72,85.42,85.62,71700.0,77.9335,78.0519,77.7788,77.9609,71700.0
2013-07-01 15:00:00,85.62,85.87,85.41,85.43,106100.0,77.9609,78.1885,77.7696,77.7879,106100.0
2013-07-01 15:30:00,85.43,85.43,84.92,85.18,275600.0,77.7879,77.7879,77.3235,77.5602,275600.0
2013-07-02 09:30:00,85.0,85.22,84.46,84.56,59000.0,77.3963,77.5966,76.9046,76.9957,59000.0
2013-07-02 10:00:00,84.57,84.74,84.2,84.37,48400.0,77.0048,77.1596,76.6679,76.8227,48400.0
2013-07-02 10:30:00,84.35,84.39,83.97,84.01,71200.0,76.8045,76.8409,76.4585,76.4949,71200.0
2013-07-02 11:00:00,84.01,84.11,83.85,84.1,70000.0,76.4949,76.5859,76.3492,76.5768,70000.0
2013-07-02 11:30:00,84.12,84.22,83.87,83.92,43100.0,76.595,76.6861,76.3674,76.4129,43100.0
2013-07-02 12:00:00,83.91,84.0,83.81,83.99,48100.0,76.4038,76.4858,76.3128,76.4767,48100.0
2013-07-02 12:30:00,83.98,84.14,83.82,83.85,64100.0,76.4676,76.6133,76.3219,76.3492,64100.0
2013-07-02 13:00:00,83.85,83.86,83.59,83.6,31200.0,76.3492,76.3583,76.1125,76.1216,31200.0
2013-07-02 13:30:00,83.62,83.75,83.56,83.63,56800.0,76.1398,76.2581,76.0851,76.1489,56800.0
2013-07-02 14:00:00,83.64,83.64,82.94,82.95,87400.0,76.158,76.158,75.5206,75.5297,87400.0
2013-07-02 14:30:00,82.95,83.04,82.74,82.79,89800.0,75.5297,75.6117,75.3385,75.384,89800.0
2013-07-02 15:00:00,82.78,82.81,82.38,82.47,148700.0,75.3749,75.4022,75.0107,75.0926,148700.0
2013-07-02 15:30:00,82.47,82.97,82.33,82.89,271700.0,75.0926,75.5479,74.9652,75.4751,271700.0
2013-07-03 09:30:00,82.7,82.82,82.14,82.38,129000.0,75.3021,75.4113,74.7922,75.0107,129000.0
2013-07-03 10:00:00,82.46,82.88,82.3,82.79,116300.0,75.0835,75.466,74.9379,75.384,116300.0
2013-07-03 10:30:00,82.84,82.85,82.6,82.69,37200.0,75.4295,75.4387,75.211,75.293,37200.0
2013-07-03 11:00:00,82.7,82.7,82.49,82.57,55000.0,75.3021,75.3021,75.1109,75.1837,55000.0
2013-07-03 11:30:00,82.64,83.02,82.63,83.02,56700.0,75.2474,75.5934,75.2383,75.5934,56700.0
2013-07-03 12:00:00,83.0,83.42,82.81,83.38,118900.0,75.5752,75.9577,75.4022,75.9212,118900.0
2013-07-03 12:30:00,83.37,83.55,82.99,83.05,157600.0,75.9121,76.076,75.5661,75.6208,157600.0
2013-07-05 09:30:00,83.54,83.54,82.81,82.82,50400.0,76.0669,76.0669,75.4022,75.4113,50400.0
2013-07-05 10:00:00,82.82,82.92,82.61,82.85,26300.0,75.4113,75.5024,75.2201,75.4387,26300.0
2013-07-05 10:30:00,82.81,82.85,82.63,82.85,17800.0,75.4022,75.4387,75.2383,75.4387,17800.0
2013-07-05 11:00:00,82.85,82.86,82.7,82.74,41700.0,75.4387,75.4478,75.3021,75.3385,41700.0
2013-07-05 11:30:00,82.75,83.23,82.75,83.22,28400.0,75.3476,75.7847,75.3476,75.7756,28400.0
2013-07-05 12:00:00,83.22,83.34,83.1,83.23,25100.0,75.7756,75.8848,75.6663,75.7847,25100.0
2013-07-05 12:30:00,83.22,83.35,83.19,83.21,20900.0,75.7756,75.8939,75.7482,75.7664,20900.0
2013-07-05 13:00:00,83.23,83.47,83.17,83.46,24000.0,75.7847,76.0032,75.73,75.9941,24000.0
2013-07-05 13:30:00,83.45,83.47,83.21,83.22,26200.0,75.985,76.0032,75.7664,75.7756,26200.0
2013-07-05 14:00:00,83.22,83.54,83.22,83.52,23600.0,75.7756,76.0669,75.7756,76.0487,23600.0
2013-07-05 14:30:00,83.52,83.74,83.52,83.62,29000.0,76.0487,76.249,76.0487,76.1398,29000.0
2013-07-05 15:00:00,83.63,83.65,83.41,83.48,43800.0,76.1489,76.1671,75.9486,76.0123,43800.0
2013-07-05 15:30:00,83.48,83.7,83.45,83.68,139100.0,76.0123,76.2126,75.985,76.1944,139100.0
2013-07-08 09:30:00,84.29,84.46,84.09,84.4,71000.0,76.7498,76.9046,76.5677,76.85,71000.0
2013-07-08 10:00:00,84.45,84.65,84.42,84.48,46800.0,76.8955,77.0776,76.8682,76.9228,46800.0
2013-07-08 10:30:00,84.49,84.51,83.89,83.95,53100.0,76.9319,76.9502,76.3856,76.4403,53100.0
2013-07-08 11:00:00,83.97,84.36,83.97,84.06,47200.0,76.4585,76.8136,76.4585,76.5404,47200.0
2013-07-08 11:30:00,84.06,84.37,84.05,84.19,60200.0,76.5404,76.8227,76.5313,76.6588,60200.0
2013-07-08 12:00:00,84.2,84.29,84.08,84.13,62700.0,76.6679,76.7498,76.5586,76.6041,62700.0
2013-07-08 12:30:00,84.12,84.36,84.04,84.17,59700.0,76.595,76.8136,76.5222,76.6406,59700.0
2013-07-08 13:00:00,84.19,84.29,84.17,84.26,32200.0,76.6588,76.7498,76.6406,76.7225,32200.0
2013-07-08 13:30:00,84.29,84.55,84.29,84.53,28500.0,76.7498,76.9866,76.7498,76.9684,28500.0
2013-07-08 14:00:00,84.52,84.69,84.48,84.61,29400.0,76.9593,77.1141,76.9228,77.0412,29400.0
2013-07-08 14:30:00,84.61,84.77,84.6,84.63,30000.0,77.0412,77.1869,77.0321,77.0594,30000.0
2013-07-08 15:00:00,84.61,84.61,84.38,84.4,37600.0,77.0412,77.0412,76.8318,76.85,37600.0
2013-07-08 15:30:00,84.4,84.57,84.2,84.28,205800.0,76.85,77.0048,76.6679,76.7407,205800.0
2013-07-09 09:30:00,84.94,85.87,84.93,85.34,131600.0,77.3417,78.1885,77.3326,77.7059,131600.0
2013-07-09 10:00:00,85.36,85.46,85.26,85.34,56200.0,77.7241,77.8152,77.6331,77.7059,56200.0
2013-07-09 10:30:00,85.33,85.34,85.07,85.1,42800.0,77.6968,77.7059,77.4601,77.4874,42800.0
2013-07-09 11:00:00,85.12,85.14,84.85,84.91,50000.0,77.5056,77.5238,77.2597,77.3144,50000.0
2013-07-09 11:30:00,84.9,85.28,84.9,85.24,49700.0,77.3053,77.6513,77.3053,77.6149,49700.0
2013-07-09 12:00:00,85.22,85.46,85.19,85.44,51200.0,77.5966,77.8152,77.5693,77.797,51200.0
2013-07-09 12:30:00,85.43,85.72,85.43,85.64,129400.0,77.7879,78.0519,77.7879,77.9791,129400.0
2013-07-09 13:00:00,85.64,85.73,85.42,85.56,90500.0,77.9791,78.061,77.7788,77.9062,90500.0
2013-07-09 13:30:00,85.55,86.27,85.55,86.02,98600.0,77.8971,78.5527,77.8971,78.3251,98600.0
2013-07-09 14:00:00,86.02,86.29,85.98,85.98,71300.0,78.3251,78.5709,78.2887,78.2887,71300.0
2013-07-09 14:30:00,85.98,85.98,85.56,85.57,71500.0,78.2887,78.2887,77.9062,77.9153,71500.0
2013-07-09 15:00:00,85.58,85.72,85.51,85.69,98400.0,77.9244,78.0519,77.8607,78.0246,98400.0
2013-07-09 15:30:00,85.69,85.69,85.13,85.17,326800.0,78.0246,78.0246,77.5147,77.5511,326800.0
2013-07-10 09:30:00,85.18,85.65,85.03,85.15,69200.0,77.5602,77.9882,77.4236,77.5329,69200.0
2013-07-10 10:00:00,85.16,85.2,84.74,84.78,49700.0,77.542,77.5784,77.1596,77.196,49700.0
2013-07-10 10:30:00,84.8,85.0,84.71,84.72,62100.0,77.2142,77.3963,77.1323,77.1414,62100.0
2013-07-10 11:00:00,84.72,84.79,84.67,84.68,38400.0,77.1414,77.2051,77.0958,77.1049,38400.0
2013-07-10 11:30:00,84.68,84.74,84.64,84.67,33400.0,77.1049,77.1596,77.0685,77.0958,33400.0
2013-07-10 12:00:00,84.67,84.67,84.57,84.57,31900.0,77.0958,77.0958,77.0048,77.0048,31900.0
2013-07-10 12:30:00,84.59,84.75,84.57,84.75,27700.0,77.023,77.1687,77.0048,77.1687,27700.0
2013-07-10 13:00:00,84.75,84.95,84.71,84.84,39300.0,77.1687,77.3508,77.1323,77.2506,39300.0
2013-07-10 13:30:00,84.84,85.2,84.8,85.18,49600.0,77.2506,77.5784,77.2142,77.5602,49600.0
2013-07-10 14:00:00,85.17,85.44,84.85,84.88,69000.0,77.5511,77.797,77.2597,77.2871,69000.0
2013-07-10 14:30:00,84.88,84.95,84.63,84.87,71000.0,77.2871,77.3508,77.0594,77.278,71000.0
2013-07-10 15:00:00,84.85,84.92,84.6,84.81,65800.0,77.2597,77.3235,77.0321,77.2233,65800.0
2013-07-10 15:30:00,84.8,85.0,84.69,84.94,188400.0,77.2142,77.3963,77.1141,77.3417,188400.0
2013-07-11 09:30:00,85.71,85.71,85.08,85.1,37300.0,78.0428,78.0428,77.4692,77.4874,37300.0
2013-07-11 10:00:00,85.09,85.35,85.0,85.26,28800.0,77.4783,77.715,77.3963,77.6331,28800.0
2013-07-11 10:30:00,85.26,85.4,85.02,85.29,23700.0,77.6331,77.7605,77.4145,77.6604,23700.0
2013-07-11 11:00:00,85.34,85.35,85.12,85.33,65700.0,77.7059,77.715,77.5056,77.6968,65700.0
2013-07-11 11:30:00,85.38,85.87,85.36,85.86,29200.0,77.7423,78.1885,77.7241,78.1794,29200.0
2013-07-11 12:00:00,85.88,85.9,85.73,85.79,31100.0,78.1976,78.2158,78.061,78.1157,31100.0
2013-07-11 12:30:00,85.79,85.99,85.79,85.83,28900.0,78.1157,78.2978,78.1157,78.1521,28900.0
2013-07-11 13:00:00,85.84,85.93,85.81,85.87,25700.0,78.1612,78.2431,78.1339,78.1885,25700.0
2013-07-11 13:30:00,85.88,86.15,85.81,86.13,52200.0,78.1976,78.4434,78.1339,78.4252,52200.0
2013-07-11 14:00:00,86.13,86.32,86.09,86.22,45000.0,78.4252,78.5982,78.3888,78.5072,45000.0
2013-07-11 14:30:00,86.24,86.51,86.24,86.36,61500.0,78.5254,78.7712,78.5254,78.6347,61500.0
2013-07-11 15:00:00,86.37,86.44,86.26,86.38,51900.0,78.6438,78.7075,78.5436,78.6529,51900.0
2013-07-11 15:30:00,86.38,86.38,86.13,86.21,143800.0,78.6529,78.6529,78.4252,78.4981,143800.0
2013-07-12 09:30:00,86.65,87.25,85.89,85.95,165100.0,78.8987,79.445,78.2067,78.2613,165100.0
2013-07-12 10:00:00,85.95,86.21,85.86,86.06,44000.0,78.2613,78.4981,78.1794,78.3615,44000.0
2013-07-12 10:30:00,86.07,86.27,85.97,86.2,48000.0,78.3706,78.5527,78.2796,78.489,48000.0
2013-07-12 11:00:00,86.21,86.25,85.89,86.03,84100.0,78.4981,78.5345,78.2067,78.3342,84100.0
2013-07-12 11:30:00,85.96,86.19,85.96,86.19,13300.0,78.2704,78.4799,78.2704,78.4799,13300.0
2013-07-12 12:00:00,86.21,86.23,85.96,86.07,53400.0,78.4981,78.5163,78.2704,78.3706,53400.0
2013-07-12 12:30:00,86.07,86.11,85.81,85.81,17200.0,78.3706,78.407,78.1339,78.1339,17200.0
2013-07-12 13:00:00,85.8,85.82,85.53,85.55,21600.0,78.1248,78.143,77.8789,77.8971,21600.0
2013-07-12 13:30:00,85.55,85.65,85.45,85.61,19600.0,77.8971,77.9882,77.8061,77.9518,19600.0
2013-07-12 14:00:00,85.6,85.6,85.41,85.43,36400.0,77.9426,77.9426,77.7696,77.7879,36400.0
2013-07-12 14:30:00,85.44,85.67,85.44,85.55,133400.0,77.797,78.0064,77.797,77.8971,133400.0
2013-07-12 15:00:00,85.56,85.58,85.47,85.5,67200.0,77.9062,77.9244,77.8243,77.8516,67200.0
2013-07-12 15:30:00,85.51,85.62,85.48,85.53,209100.0,77.8607,77.9609,77.8334,77.8789,209100.0
2013-07-15 09:30:00,85.53,85.77,85.17,85.41,49200.0,77.8789,78.0974,77.5511,77.7696,49200.0
2013-07-15 10:00:00,85.44,85.48,85.25,85.36,31300.0,77.797,77.8334,77.624,77.7241,31300.0
2013-07-15 10:30:00,85.38,85.43,85.3,85.4,148300.0,77.7423,77.7879,77.6695,77.7605,148300.0
2013-07-15 11:00:00,85.4,85.44,85.25,85.37,186500.0,77.7605,77.797,77.624,77.7332,186500.0
2013-07-15 11:30:00,85.4,85.44,85.3,85.31,59600.0,77.7605,77.797,77.6695,77.6786,59600.0
2013-07-15 12:00:00,85.32,85.43,85.32,85.43,76100.0,77.6877,77.7879,77.6877,77.7879,76100.0
2013-07-15 12:30:00,85.44,85.44,85.35,85.37,16900.0,77.797,77.797,77.715,77.7332,16900.0
2013-07-15 13:00:00,85.36,85.42,85.2,85.2,24700.0,77.7241,77.7788,77.5784,77.5784,24700.0
2013-07-15 13:30:00,85.22,85.24,85.13,85.19,40000.0,77.5966,77.6149,77.5147,77.5693,40000.0
2013-07-15 14:00:00,85.17,85.41,85.16,85.38,54700.0,77.5511,77.7696,77.542,77.7423,54700.0
2013-07-15 14:30:00,85.39,85.42,85.15,85.15,43800.0,77.7514,77.7788,77.5329,77.5329,43800.0
2013-07-15 15:00:00,85.16,85.21,85.05,85.1,54400.0,77.542,77.5875,77.4418,77.4874,54400.0
2013-07-15 15:30:00,85.1,85.18,85.05,85.09,303400.0,77.4874,77.5602,77.4418,77.4783,303400.0
2013-07-16 09:30:00,84.92,85.1,83.73,84.59,194700.0,77.3235,77.4874,76.2399,77.023,194700.0
2013-07-16 10:00:00,84.72,85.22,84.51,85.1,46100.0,77.1414,77.5966,76.9502,77.4874,46100.0
2013-07-16 10:30:00,85.11,85.49,85.02,85.27,41700.0,77.4965,77.8425,77.4145,77.6422,41700.0
2013-07-16 11:00:00,85.27,85.41,85.18,85.24,116500.0,77.6422,77.7696,77.5602,77.6149,116500.0
2013-07-16 11:30:00,85.27,85.37,85.13,85.31,111200.0,77.6422,77.7332,77.5147,77.6786,111200.0
2013-07-16 12:00:00,85.29,85.62,85.26,85.51,40300.0,77.6604,77.9609,77.6331,77.8607,40300.0
2013-07-16 12:30:00,85.54,85.75,85.46,85.49,72500.0,77.888,78.0792,77.8152,77.8425,72500.0
2013-07-16 13:00:00,85.48,85.5,85.39,85.5,37100.0,77.8334,77.8516,77.7514,77.8516,37100.0
2013-07-16 13:30:00,85.49,85.59,85.4,85.4,30800.0,77.8425,77.9335,77.7605,77.7605,30800.0
2013-07-16 14:00:00,85.41,85.49,85.17,85.23,36000.0,77.7696,77.8425,77.5511,77.6057,36000.0
2013-07-16 14:30:00,85.23,85.28,85.14,85.27,31900.0,77.6057,77.6513,77.5238,77.6422,31900.0
2013-07-16 15:00:00,85.27,85.28,85.18,85.21,55600.0,77.6422,77.6513,77.5602,77.5875,55600.0
2013-07-16 15:30:00,85.22,85.29,85.08,85.17,134600.0,77.5966,77.6604,77.4692,77.5511,134600.0
2013-07-17 09:30:00,85.63,86.09,84.88,84.95,65700.0,77.97,78.3888,77.2871,77.3508,65700.0
2013-07-17 10:00:00,84.89,85.26,84.88,85.26,64500.0,77.2962,77.6331,77.2871,77.6331,64500.0
2013-07-17 10:30:00,85.28,85.56,85.26,85.51,27700.0,77.6513,77.9062,77.6331,77.8607,27700.0
2013-07-17 11:00:00,85.49,85.66,85.3,85.46,62900.0,77.8425,77.9973,77.6695,77.8152,62900.0
2013-07-17 11:30:00,85.47,85.55,85.06,85.12,45100.0,77.8243,77.8971,77.451,77.5056,45100.0
2013-07-17 12:00:00,85.13,85.41,85.12,85.24,104600.0,77.5147,77.7696,77.5056,77.6149,104600.0
2013-07-17 12:30:00,85.25,85.47,85.25,85.26,19300.0,77.624,77.8243,77.624,77.6331,19300.0
2013-07-17 13:00:00,85.27,85.37,85.24,85.27,63700.0,77.6422,77.7332,77.6149,77.6422,63700.0
2013-07-17 13:30:00,85.26,85.33,85.22,85.29,32200.0,77.6331,77.6968,77.5966,77.6604,32200.0
2013-07-17 14:00:00,85.29,85.42,85.25,85.38,19000.0,77.6604,77.7788,77.624,77.7423,19000.0
2013-07-17 14:30:00,85.37,85.47,85.23,85.35,33700.0,77.7332,77.8243,77.6057,77.715,33700.0
2013-07-17 15:00:00,85.36,85.4,85.17,85.27,54500.0,77.7241,77.7605,77.5511,77.6422,54500.0
2013-07-17 15:30:00,85.27,85.51,85.23,85.45,278900.0,77.6422,77.8607,77.6057,77.8061,278900.0
2013-07-18 09:30:00,86.23,89.49,86.23,88.74,559400.0,78.5163,81.4847,78.5163,80.8018,559400.0
2013-07-18 10:00:00,88.79,88.96,88.63,88.75,226500.0,80.8473,81.0021,80.7016,80.8109,226500.0
2013-07-18 10:30:00,88.75,88.78,88.17,88.21,208200.0,80.8109,80.8382,80.2827,80.3192,208200.0
2013-07-18 11:00:00,88.21,88.21,87.96,88.19,121100.0,80.3192,80.3192,80.0915,80.301,121100.0
2013-07-18 11:30:00,88.16,88.57,88.11,88.48,115400.0,80.2736,80.647,80.2281,80.565,115400.0
2013-07-18 12:00:00,88.48,88.48,87.49,87.51,99300.0,80.565,80.565,79.6636,79.6818,99300.0
2013-07-18 12:30:00,87.48,87.85,87.48,87.6,69300.0,79.6545,79.9914,79.6545,79.7637,69300.0
2013-07-18 13:00:00,87.63,87.8,87.28,87.63,85600.0,79.7911,79.9458,79.4724,79.7911,85600.0
2013-07-18 13:30:00,87.64,88.09,87.63,88.05,114000.0,79.8002,80.2099,79.7911,80.1735,114000.0
2013-07-18 14:00:00,88.06,88.2,87.94,88.09,99900.0,80.1826,80.3101,80.0733,80.2099,99900.0
2013-07-18 14:30:00,88.09,88.45,88.09,88.27,110100.0,80.2099,80.5377,80.2099,80.3738,110100.0
2013-07-18 15:00:00,88.28,88.67,88.26,88.59,191500.0,80.3829,80.738,80.3647,80.6652,191500.0
2013-07-18 15:30:00,88.58,88.64,88.24,88.33,417000.0,80.6561,80.7107,80.3465,80.4284,417000.0
2013-07-19 09:30:00,87.34,87.93,87.09,87.41,194300.0,79.527,80.0642,79.2994,79.5907,194300.0
2013-07-19 10:00:00,87.37,88.17,87.31,88.16,147500.0,79.5543,80.2827,79.4997,80.2736,147500.0
2013-07-19 10:30:00,88.13,88.62,88.09,88.48,104000.0,80.2463,80.6925,80.2099,80.565,104000.0
2013-07-19 11:00:00,88.49,88.72,88.39,88.72,114700.0,80.5741,80.7835,80.4831,80.7835,114700.0
2013-07-19 11:30:00,88.73,88.75,88.33,88.75,154200.0,80.7927,80.8109,80.4284,80.8109,154200.0
2013-07-19 12:00:00,88.73,88.75,88.53,88.62,100600.0,80.7927,80.8109,80.6105,80.6925,100600.0
2013-07-19 12:30:00,88.62,88.64,88.54,88.59,24600.0,80.6925,80.7107,80.6197,80.6652,24600.0
2013-07-19 13:00:00,88.61,88.66,88.44,88.44,24500.0,80.6834,80.7289,80.5286,80.5286,24500.0
2013-07-19 13:30:00,88.47,88.83,88.47,88.82,51100.0,80.5559,80.8837,80.5559,80.8746,51100.0
2013-07-19 14:00:00,88.83,89.07,88.67,88.73,29700.0,80.8837,81.1022,80.738,80.7927,29700.0
2013-07-19 14:30:00,88.73,88.77,88.44,88.62,86200.0,80.7927,80.8291,80.5286,80.6925,86200.0
2013-07-19 15:00:00,88.59,88.81,88.55,88.69,71700.0,80.6652,80.8655,80.6288,80.7562,71700.0
2013-07-19 15:30:00,88.69,89.09,88.61,89.08,211900.0,80.7562,81.1205,80.6834,81.1113,211900.0
2013-07-22 09:30:00,89.34,89.54,88.73,89.07,47400.0,81.3481,81.5302,80.7927,81.1022,47400.0
2013-07-22 10:00:00,89.01,89.42,88.82,89.42,50500.0,81.0476,81.4209,80.8746,81.4209,50500.0
2013-07-22 10:30:00,89.43,89.84,89.27,89.38,60100.0,81.43,81.8034,81.2843,81.3845,60100.0
2013-07-22 11:00:00,89.4,89.74,89.4,89.65,49100.0,81.4027,81.7123,81.4027,81.6304,49100.0
2013-07-22 11:30:00,89.68,90.15,89.44,89.53,74400.0,81.6577,82.0856,81.4391,81.5211,74400.0
2013-07-22 12:00:00,89.54,89.83,89.48,89.68,36000.0,81.5302,81.7943,81.4756,81.6577,36000.0
2013-07-22 12:30:00,89.7,89.9,89.69,89.89,32900.0,81.6759,81.858,81.6668,81.8489,32900.0
2013-07-22 13:00:00,89.89,90.02,89.83,89.88,25000.0,81.8489,81.9673,81.7943,81.8398,25000.0
2013-07-22 13:30:00,89.88,90.16,89.88,90.16,30700.0,81.8398,82.0947,81.8398,82.0947,30700.0
2013-07-22 14:00:00,90.15,90.17,90.04,90.07,39100.0,82.0856,82.1038,81.9855,82.0128,39100.0
2013-07-22 14:30:00,90.07,90.18,90.05,90.15,47000.0,82.0128,82.1129,81.9946,82.0856,47000.0
2013-07-22 15:00:00,90.15,90.4,90.15,90.25,62000.0,82.0856,82.3133,82.0856,82.1767,62000.0
2013-07-22 15:30:00,90.24,90.28,89.81,89.97,250700.0,82.1676,82.204,81.776,81.9217,250700.0
2013-07-23 09:30:00,90.37,90.86,89.91,89.91,86100.0,82.2859,82.7321,81.8671,81.8671,86100.0
2013-07-23 10:00:00,89.85,90.02,89.57,89.67,83000.0,81.8125,81.9673,81.5575,81.6486,83000.0
2013-07-23 10:30:00,89.67,90.27,89.67,90.12,21100.0,81.6486,82.1949,81.6486,82.0583,21100.0
2013-07-23 11:00:00,90.06,90.56,90.05,90.46,109900.0,82.0037,82.459,81.9946,82.3679,109900.0
2013-07-23 11:30:00,90.44,90.45,89.88,89.88,312700.0,82.3497,82.3588,81.8398,81.8398,312700.0
2013-07-23 12:00:00,89.88,90.73,89.83,90.65,114200.0,81.8398,82.6137,81.7943,82.5409,114200.0
2013-07-23 12:30:00,90.68,90.68,90.11,90.17,25400.0,82.5682,82.5682,82.0492,82.1038,25400.0
2013-07-23 13:00:00,90.18,90.27,90.07,90.22,69300.0,82.1129,82.1949,82.0128,82.1494,69300.0
2013-07-23 13:30:00,90.23,90.49,90.21,90.33,35000.0,82.1585,82.3952,82.1403,82.2495,35000.0
2013-07-23 14:00:00,90.34,90.52,90.33,90.5,53200.0,82.2586,82.4225,82.2495,82.4043,53200.0
2013-07-23 14:30:00,90.5,90.63,90.45,90.62,29800.0,82.4043,82.5227,82.3588,82.5136,29800.0
2013-07-23 15:00:00,90.6,90.68,90.53,90.61,32500.0,82.4954,82.5682,82.4316,82.5045,32500.0
2013-07-23 15:30:00,90.61,90.63,90.45,90.57,90000.0,82.5045,82.5227,82.3588,82.4681,90000.0
2013-07-24 09:30:00,91.16,91.56,90.73,91.0,141000.0,83.0053,83.3695,82.6137,82.8596,141000.0
2013-07-24 10:00:00,90.98,91.16,90.75,91.16,45500.0,82.8414,83.0053,82.632,83.0053,45500.0
2013-07-24 10:30:00,91.15,91.55,91.14,91.35,47100.0,82.9962,83.3604,82.9871,83.1783,47100.0
2013-07-24 11:00:00,91.34,91.52,91.31,91.36,50200.0,83.1692,83.3331,83.1419,83.1874,50200.0
2013-07-24 11:30:00,91.38,91.5,90.75,90.77,129200.0,83.2056,83.3149,82.632,82.6502,129200.0
2013-07-24 12:00:00,90.78,90.81,90.3,90.37,70200.0,82.6593,82.6866,82.2222,82.2859,70200.0
2013-07-24 12:30:00,90.39,90.76,90.33,90.74,28300.0,82.3042,82.6411,82.2495,82.6229,28300.0
2013-07-24 13:00:00,90.76,90.93,90.72,90.89,80500.0,82.6411,82.7959,82.6046,82.7594,80500.0
2013-07-24 13:30:00,90.89,91.21,90.88,91.21,66500.0,82.7594,83.0508,82.7503,83.0508,66500.0
2013-07-24 14:00:00,91.21,91.42,91.21,91.37,62500.0,83.0508,83.242,83.0508,83.1965,62500.0
2013-07-24 14:30:00,91.38,91.46,91.31,91.39,62400.0,83.2056,83.2784,83.1419,83.2147,62400.0
2013-07-24 15:00:00,91.38,91.41,91.27,91.28,99800.0,83.2056,83.2329,83.1054,83.1145,99800.0
2013-07-24 15:30:00,91.28,91.61,91.13,91.56,286600.0,83.1145,83.415,82.978,83.3695,286600.0
2013-07-25 09:30:00,91.15,91.15,89.77,90.5,63600.0,82.9962,82.9962,81.7396,82.4043,63600.0
2013-07-25 10:00:00,90.53,90.65,89.9,90.0,56200.0,82.4316,82.5409,81.858,81.949,56200.0
2013-07-25 10:30:00,90.02,90.06,89.65,89.9,65000.0,81.9673,82.0037,81.6304,81.858,65000.0
2013-07-25 11:00:00,89.91,89.92,89.31,89.43,72000.0,81.8671,81.8762,81.3208,81.43,72000.0
2013-07-25 11:30:00,89.45,89.54,89.08,89.34,82300.0,81.4482,81.5302,81.1113,81.3481,82300.0
2013-07-25 12:00:00,89.34,89.51,89.29,89.48,38200.0,81.3481,81.5029,81.3026,81.4756,38200.0
2013-07-25 12:30:00,89.48,89.57,89.34,89.47,47400.0,81.4756,81.5575,81.3481,81.4665,47400.0
2013-07-25 13:00:00,89.49,89.62,89.44,89.62,53200.0,81.4847,81.603,81.4391,81.603,53200.0
2013-07-25 13:30:00,89.62,89.85,89.54,89.81,72000.0,81.603,81.8125,81.5302,81.776,72000.0
2013-07-25 14:00:00,89.81,89.85,89.49,89.65,37100.0,81.776,81.8125,81.4847,81.6304,37100.0
2013-07-25 14:30:00,89.64,89.81,89.63,89.71,65200.0,81.6213,81.776,81.6121,81.685,65200.0
2013-07-25 15:00:00,89.72,90.01,89.7,89.98,52700.0,81.6941,81.9582,81.6759,81.9308,52700.0
2013-07-25 15:30:00,89.98,90.42,89.96,90.33,256100.0,81.9308,82.3315,81.9126,82.2495,256100.0
2013-07-26 09:30:00,89.68,90.33,89.07,89.07,113600.0,81.6577,82.2495,81.1022,81.1022,113600.0
2013-07-26 10:00:00,89.13,89.27,88.7,88.7,66400.0,81.1569,81.2843,80.7653,80.7653,66400.0
2013-07-26 10:30:00,88.69,88.78,88.18,88.37,76500.0,80.7562,80.8382,80.2919,80.4649,76500.0
2013-07-26 11:00:00,88.33,88.46,88.09,88.11,69900.0,80.4284,80.5468,80.2099,80.2281,69900.0
2013-07-26 11:30:00,88.13,88.7,88.11,88.7,54500.0,80.2463,80.7653,80.2281,80.7653,54500.0
2013-07-26 12:00:00,88.73,89.24,88.73,89.22,45100.0,80.7927,81.257,80.7927,81.2388,45100.0
2013-07-26 12:30:00,89.24,89.27,89.06,89.1,17600.0,81.257,81.2843,81.0931,81.1296,17600.0
2013-07-26 13:00:00,89.11,89.42,89.07,89.35,30700.0,81.1387,81.4209,81.1022,81.3572,30700.0
2013-07-26 13:30:00,89.36,89.62,89.28,89.36,43700.0,81.3663,81.603,81.2935,81.3663,43700.0
2013-07-26 14:00:00,89.37,89.66,89.37,89.51,39300.0,81.3754,81.6395,81.3754,81.5029,39300.0
2013-07-26 14:30:00,89.5,89.63,89.38,89.53,32700.0,81.4938,81.6121,81.3845,81.5211,32700.0
2013-07-26 15:00:00,89.54,89.6,89.46,89.47,38500.0,81.5302,81.5848,81.4574,81.4665,38500.0
2013-07-26 15:30:00,89.47,89.82,89.46,89.75,159100.0,81.4665,81.7851,81.4574,81.7214,159100.0
2013-07-29 09:30:00,90.1,90.72,89.67,90.26,83600.0,82.0401,82.6046,81.6486,82.1858,83600.0
2013-07-29 10:00:00,90.27,90.32,89.94,90.13,29200.0,82.1949,82.2404,81.8944,82.0674,29200.0
2013-07-29 10:30:00,90.11,90.34,89.9,90.22,31500.0,82.0492,82.2586,81.858,82.1494,31500.0
2013-07-29 11:00:00,90.29,90.3,90.11,90.15,22400.0,82.2131,82.2222,82.0492,82.0856,22400.0
2013-07-29 11:30:00,90.15,90.16,89.94,90.05,41400.0,82.0856,82.0947,81.8944,81.9946,41400.0
2013-07-29 12:00:00,90.06,90.46,90.04,90.45,56600.0,82.0037,82.3679,81.9855,82.3588,56600.0
2013-07-29 12:30:00,90.44,90.61,90.26,90.32,60400.0,82.3497,82.5045,82.1858,82.2404,60400.0
2013-07-29 13:00:00,90.31,90.49,90.2,90.44,39500.0,82.2313,82.3952,82.1312,82.3497,39500.0
2013-07-29 13:30:00,90.45,90.64,90.44,90.64,33000.0,82.3588,82.5318,82.3497,82.5318,33000.0
2013-07-29 14:00:00,90.64,90.76,90.52,90.75,47300.0,82.5318,82.6411,82.4225,82.632,47300.0
2013-07-29 14:30:00,90.75,90.82,90.69,90.82,57200.0,82.632,82.6957,82.5773,82.6957,57200.0
2013-07-29 15:00:00,90.81,90.92,90.73,90.91,78200.0,82.6866,82.7867,82.6137,82.7776,78200.0
2013-07-29 15:30:00,90.92,90.96,90.54,90.63,210500.0,82.7867,82.8232,82.4407,82.5227,210500.0
2013-07-30 09:30:00,91.14,91.33,90.32,90.38,89200.0,82.9871,83.1601,82.2404,82.2951,89200.0
2013-07-30 10:00:00,90.38,90.38,89.09,89.74,125100.0,82.2951,82.2951,81.1205,81.7123,125100.0
2013-07-30 10:30:00,89.72,89.84,88.86,89.31,78200.0,81.6941,81.8034,80.911,81.3208,78200.0
2013-07-30 11:00:00,89.28,89.42,89.03,89.36,33300.0,81.2935,81.4209,81.0658,81.3663,33300.0
2013-07-30 11:30:00,89.41,89.58,89.38,89.58,25200.0,81.4118,81.5666,81.3845,81.5666,25200.0
2013-07-30 12:00:00,89.62,89.72,89.37,89.39,36600.0,81.603,81.6941,81.3754,81.3936,36600.0
2013-07-30 12:30:00,89.44,89.78,89.37,89.6,25800.0,81.4391,81.7487,81.3754,81.5848,25800.0
2013-07-30 13:00:00,89.58,89.7,89.35,89.36,28100.0,81.5666,81.6759,81.3572,81.3663,28100.0
2013-07-30 13:30:00,89.36,89.36,89.02,89.21,51200.0,81.3663,81.3663,81.0567,81.2297,51200.0
2013-07-30 14:00:00,89.2,89.34,88.89,88.9,53200.0,81.2206,81.3481,80.9383,80.9474,53200.0
2013-07-30 14:30:00,88.91,89.0,88.76,88.96,109100.0,80.9566,81.0385,80.82,81.0021,109100.0
2013-07-30 15:00:00,89.0,89.34,88.97,89.31,80300.0,81.0385,81.3481,81.0112,81.3208,80300.0
2013-07-30 15:30:00,89.33,89.46,89.28,89.31,206900.0,81.339,81.4574,81.2935,81.3208,206900.0
2013-07-31 09:30:00,90.27,92.23,89.26,92.23,505100.0,82.1949,83.9796,81.2752,83.9796,505100.0
2013-07-31 10:00:00,92.26,92.74,91.24,91.93,207000.0,84.0069,84.4439,83.0781,83.7064,207000.0
2013-07-31 10:30:00,91.87,91.93,91.13,91.51,208200.0,83.6518,83.7064,82.978,83.324,208200.0
2013-07-31 11:00:00,91.53,91.57,90.45,90.48,119400.0,83.3422,83.3786,82.3588,82.3861,119400.0
2013-07-31 11:30:00,90.44,91.2,90.32,91.13,69000.0,82.3497,83.0417,82.2404,82.978,69000.0
2013-07-31 12:00:00,91.14,91.48,91.13,91.35,36600.0,82.9871,83.2967,82.978,83.1783,36600.0
2013-07-31 12:30:00,91.35,91.36,91.01,91.23,43300.0,83.1783,83.1874,82.8687,83.069,43300.0
2013-07-31 13:00:00,91.21,91.29,90.92,90.95,39400.0,83.0508,83.1237,82.7867,82.8141,39400.0
2013-07-31 13:30:00,90.97,91.35,90.86,91.19,44700.0,82.8323,83.1783,82.7321,83.0326,44700.0
2013-07-31 14:00:00,91.18,91.63,91.14,91.37,114900.0,83.0235,83.4332,82.9871,83.1965,114900.0
2013-07-31 14:30:00,91.37,91.57,91.0,91.55,99100.0,83.1965,83.3786,82.8596,83.3604,99100.0
2013-07-31 15:00:00,91.55,91.62,91.25,91.35,131800.0,83.3604,83.4241,83.0872,83.1783,131800.0
2013-07-31 15:30:00,91.34,91.43,91.07,91.26,451500.0,83.1692,83.2511,82.9233,83.0963,451500.0
2013-08-01 09:30:00,90.39,90.54,89.0,90.06,332700.0,82.3042,82.4407,81.0385,82.0037,332700.0
2013-08-01 10:00:00,89.99,90.46,89.89,90.38,153100.0,81.9399,82.3679,81.8489,82.2951,153100.0
2013-08-01 10:30:00,90.39,90.42,90.15,90.27,98800.0,82.3042,82.3315,82.0856,82.1949,98800.0
2013-08-01 11:00:00,90.31,90.32,90.01,90.19,74200.0,82.2313,82.2404,81.9582,82.1221,74200.0
2013-08-01 11:30:00,90.2,90.26,89.79,89.93,82800.0,82.1312,82.1858,81.7578,81.8853,82800.0
2013-08-01 12:00:00,89.94,90.29,89.92,90.22,97200.0,81.8944,82.2131,81.8762,82.1494,97200.0
2013-08-01 12:30:00,90.23,90.34,90.11,90.34,72100.0,82.1585,82.2586,82.0492,82.2586,72100.0
2013-08-01 13:00:00,90.34,90.66,90.34,90.62,69300.0,82.2586,82.55,82.2586,82.5136,69300.0
2013-08-01 13:30:00,90.65,90.77,90.35,90.76,76000.0,82.5409,82.6502,82.2677,82.6411,76000.0
2013-08-01 14:00:00,90.76,91.01,90.7,90.94,90500.0,82.6411,82.8687,82.5864,82.805,90500.0
2013-08-01 14:30:00,90.95,91.0,90.65,90.8,96300.0,82.8141,82.8596,82.5409,82.6775,96300.0
2013-08-01 15:00:00,90.79,91.0,90.76,90.98,144300.0,82.6684,82.8596,82.6411,82.8414,144300.0
2013-08-01 15:30:00,90.98,91.37,90.97,91.27,286400.0,82.8414,83.1965,82.8323,83.1054,286400.0
2013-08-02 09:30:00,90.96,91.33,90.54,90.96,112500.0,82.8232,83.1601,82.4407,82.8232,112500.0
2013-08-02 10:00:00,90.94,91.06,90.19,90.2,47400.0,82.805,82.9142,82.1221,82.1312,47400.0
2013-08-02 10:30:00,90.2,90.62,89.97,89.97,69800.0,82.1312,82.5136,81.9217,81.9217,69800.0
2013-08-02 11:00:00,90.05,90.15,89.92,90.05,44400.0,81.9946,82.0856,81.8762,81.9946,44400.0
2013-08-02 11:30:00,90.06,90.17,89.83,89.84,41400.0,82.0037,82.1038,81.7943,81.8034,41400.0
2013-08-02 12:00:00,89.85,89.98,89.81,89.88,57200.0,81.8125,81.9308,81.776,81.8398,57200.0
2013-08-02 12:30:00,89.88,90.15,89.88,90.06,27400.0,81.8398,82.0856,81.8398,82.0037,27400.0
2013-08-02 13:00:00,90.05,90.08,89.83,90.06,60800.0,81.9946,82.0219,81.7943,82.0037,60800.0
2013-08-02 13:30:00,90.06,90.25,89.76,89.79,60400.0,82.0037,82.1767,81.7305,81.7578,60400.0
2013-08-02 14:00:00,89.76,89.82,89.6,89.81,123000.0,81.7305,81.7851,81.5848,81.776,123000.0
2013-08-02 14:30:00,89.79,89.96,89.74,89.77,51800.0,81.7578,81.9126,81.7123,81.7396,51800.0
2013-08-02 15:00:00,89.79,90.05,89.79,90.01,61400.0,81.7578,81.9946,81.7578,81.9582,61400.0
2013-08-02 15:30:00,90.01,90.01,89.77,89.88,210200.0,81.9582,81.9582,81.7396,81.8398,210200.0
2013-08-05 09:30:00,89.92,91.24,89.89,91.22,126000.0,81.8762,83.0781,81.8489,83.0599,126000.0
2013-08-05 10:00:00,91.2,91.33,90.98,91.21,144100.0,83.0417,83.1601,82.8414,83.0508,144100.0
2013-08-05 10:30:00,91.26,91.54,91.22,91.35,51400.0,83.0963,83.3513,83.0599,83.1783,51400.0
2013-08-05 11:00:00,91.34,91.37,91.18,91.3,42200.0,83.1692,83.1965,83.0235,83.1328,42200.0
2013-08-05 11:30:00,91.3,91.39,91.24,91.31,46500.0,83.1328,83.2147,83.0781,83.1419,46500.0
2013-08-05 12:00:00,91.33,91.56,91.32,91.46,57000.0,83.1601,83.3695,83.151,83.2784,57000.0
2013-08-05 12:30:00,91.45,91.45,91.28,91.31,62300.0,83.2693,83.2693,83.1145,83.1419,62300.0
2013-08-05 13:00:00,91.32,91.55,91.28,91.48,77100.0,83.151,83.3604,83.1145,83.2967,77100.0
2013-08-05 13:30:00,91.48,91.55,91.43,91.5,89500.0,83.2967,83.3604,83.2511,83.3149,89500.0
2013-08-05 14:00:00,91.5,91.54,91.24,91.31,94800.0,83.3149,83.3513,83.0781,83.1419,94800.0
2013-08-05 14:30:00,91.28,91.4,91.23,91.33,75900.0,83.1145,83.2238,83.069,83.1601,75900.0
2013-08-05 15:00:00,91.33,91.37,91.27,91.34,49600.0,83.1601,83.1965,83.1054,83.1692,49600.0
2013-08-05 15:30:00,91.35,91.39,91.12,91.24,135700.0,83.1783,83.2147,82.9689,83.0781,135700.0
2013-08-06 09:30:00,91.28,91.34,90.45,90.9,91100.0,83.1145,83.1692,82.3588,82.7685,91100.0
2013-08-06 10:00:00,90.9,91.16,90.78,91.13,77700.0,82.7685,83.0053,82.6593,82.978,77700.0
2013-08-06 10:30:00,91.12,91.58,91.09,91.37,69400.0,82.9689,83.3877,82.9415,83.1965,69400.0
2013-08-06 11:00:00,91.37,91.59,91.26,91.44,33400.0,83.1965,83.3968,83.0963,83.2602,33400.0
2013-08-06 11:30:00,91.43,91.54,91.26,91.42,34700.0,83.2511,83.3513,83.0963,83.242,34700.0
2013-08-06 12:00:00,91.4,91.43,91.0,91.2,22800.0,83.2238,83.2511,82.8596,83.0417,22800.0
2013-08-06 12:30:00,91.22,91.38,91.12,91.33,21000.0,83.0599,83.2056,82.9689,83.1601,21000.0
2013-08-06 13:00:00,91.3,91.43,91.25,91.3,34000.0,83.1328,83.2511,83.0872,83.1328,34000.0
2013-08-06 13:30:00,91.28,91.88,91.27,91.73,128300.0,83.1145,83.6609,83.1054,83.5243,128300.0
2013-08-06 14:00:00,91.63,91.63,91.26,91.58,63900.0,83.4332,83.4332,83.0963,83.3877,63900.0
2013-08-06 14:30:00,91.57,91.8,91.39,91.8,53800.0,83.3786,83.588,83.2147,83.588,53800.0
2013-08-06 15:00:00,91.8,92.08,91.68,91.92,99900.0,83.588,83.843,83.4788,83.6973,99900.0
2013-08-06 15:30:00,91.92,92.0,91.63,91.79,116100.0,83.6973,83.7701,83.4332,83.5789,116100.0
2013-08-07 09:30:00,92.28,92.96,91.9,92.56,191000.0,84.0251,84.6443,83.6791,84.28,191000.0
2013-08-07 10:00:00,92.58,92.79,91.73,91.96,245000.0,84.2983,84.4895,83.5243,83.7337,245000.0
2013-08-07 10:30:00,91.99,92.38,91.98,92.21,108900.0,83.761,84.1161,83.7519,83.9614,108900.0
2013-08-07 11:00:00,92.22,92.49,92.15,92.15,98000.0,83.9705,84.2163,83.9067,83.9067,98000.0
2013-08-07 11:30:00,92.14,92.35,92.08,92.22,134600.0,83.8976,84.0888,83.843,83.9705,134600.0
2013-08-07 12:00:00,92.23,92.49,92.18,92.25,83300.0,83.9796,84.2163,83.934,83.9978,83300.0
2013-08-07 12:30:00,92.25,92.27,92.16,92.24,35700.0,83.9978,84.016,83.9158,83.9887,35700.0
2013-08-07 13:00:00,92.24,92.3,92.18,92.3,45600.0,83.9887,84.0433,83.934,84.0433,45600.0
2013-08-07 13:30:00,92.29,92.32,92.16,92.24,61400.0,84.0342,84.0615,83.9158,83.9887,61400.0
2013-08-07 14:00:00,92.24,92.25,91.69,91.71,38800.0,83.9887,83.9978,83.4879,83.5061,38800.0
2013-08-07 14:30:00,91.72,91.9,91.71,91.8,55300.0,83.5152,83.6791,83.5061,83.588,55300.0
2013-08-07 15:00:00,91.8,91.99,91.76,91.92,104500.0,83.588,83.761,83.5516,83.6973,104500.0
2013-08-07 15:30:00,91.94,92.06,91.81,91.87,196600.0,83.7155,83.8248,83.5971,83.6518,196600.0
2013-08-08 09:30:00,92.08,92.59,91.91,92.52,48900.0,83.843,84.3074,83.6882,84.2436,48900.0
2013-08-08 10:00:00,92.52,92.74,92.52,92.62,53400.0,84.2436,84.4439,84.2436,84.3347,53400.0
2013-08-08 10:30:00,92.62,92.71,92.38,92.69,122300.0,84.3347,84.4166,84.1161,84.3984,122300.0
2013-08-08 11:00:00,92.68,93.03,92.49,93.03,93800.0,84.3893,84.708,84.2163,84.708,93800.0
2013-08-08 11:30:00,93.04,93.19,92.86,92.92,96300.0,84.7171,84.8537,84.5532,84.6078,96300.0
2013-08-08 12:00:00,92.92,93.4,92.91,93.36,82100.0,84.6078,85.0449,84.5987,85.0085,82100.0
2013-08-08 12:30:00,93.39,93.63,93.25,93.51,73300.0,85.0358,85.2543,84.9083,85.1451,73300.0
2013-08-08 13:00:00,93.52,94.02,93.51,93.88,86600.0,85.1542,85.6094,85.1451,85.482,86600.0
2013-08-08 13:30:00,93.87,93.88,93.65,93.8,97400.0,85.4729,85.482,85.2725,85.4091,97400.0
2013-08-08 14:00:00,93.8,93.98,93.76,93.89,65400.0,85.4091,85.573,85.3727,85.4911,65400.0
2013-08-08 14:30:00,93.88,94.14,93.88,94.1,70200.0,85.482,85.7187,85.482,85.6823,70200.0
2013-08-08 15:00:00,94.12,94.14,93.89,93.94,147700.0,85.7005,85.7187,85.4911,85.5366,147700.0
2013-08-08 15:30:00,93.93,94.0,93.75,93.79,248400.0,85.5275,85.5912,85.3636,85.4,248400.0
2013-08-09 09:30:00,93.21,93.92,93.21,93.52,48500.0,84.8719,85.5184,84.8719,85.1542,48500.0
2013-08-09 10:00:00,93.52,93.68,92.97,93.03,30900.0,85.1542,85.2999,84.6534,84.708,30900.0
2013-08-09 10:30:00,93.07,93.27,92.95,93.18,74700.0,84.7444,84.9265,84.6352,84.8446,74700.0
2013-08-09 11:00:00,93.18,93.29,93.12,93.17,82400.0,84.8446,84.9447,84.7899,84.8355,82400.0
2013-08-09 11:30:00,93.19,93.19,92.95,93.13,61800.0,84.8537,84.8537,84.6352,84.7991,61800.0
2013-08-09 12:00:00,93.14,93.24,93.02,93.21,71300.0,84.8082,84.8992,84.6989,84.8719,71300.0
2013-08-09 12:30:00,93.25,93.6,93.25,93.51,30600.0,84.9083,85.227,84.9083,85.1451,30600.0
2013-08-09 13:00:00,93.48,93.57,93.39,93.52,23400.0,85.1177,85.1997,85.0358,85.1542,23400.0
2013-08-09 13:30:00,93.55,93.59,93.48,93.52,29300.0,85.1815,85.2179,85.1177,85.1542,29300.0
2013-08-09 14:00:00,93.52,93.59,93.44,93.58,38100.0,85.1542,85.2179,85.0813,85.2088,38100.0
2013-08-09 14:30:00,93.57,93.71,93.51,93.64,97200.0,85.1997,85.3272,85.1451,85.2634,97200.0
2013-08-09 15:00:00,93.66,93.7,93.51,93.51,48900.0,85.2816,85.3181,85.1451,85.1451,48900.0
2013-08-09 15:30:00,93.5,93.51,93.31,93.4,134000.0,85.136,85.1451,84.963,85.0449,134000.0
2013-08-12 09:30:00,92.81,93.25,92.56,92.89,43500.0,84.5077,84.9083,84.28,84.5805,43500.0
2013-08-12 10:00:00,92.94,93.25,92.9,93.1,70000.0,84.626,84.9083,84.5896,84.7717,70000.0
2013-08-12 10:30:00,93.11,93.29,92.98,93.16,33500.0,84.7808,84.9447,84.6625,84.8264,33500.0
2013-08-12 11:00:00,93.19,93.34,93.16,93.25,15100.0,84.8537,84.9903,84.8264,84.9083,15100.0
2013-08-12 11:30:00,93.24,93.44,93.22,93.27,25100.0,84.8992,85.0813,84.881,84.9265,25100.0
2013-08-12 12:00:00,93.27,93.39,93.09,93.17,40600.0,84.9265,85.0358,84.7626,84.8355,40600.0
2013-08-12 12:30:00,93.16,93.29,93.05,93.2,73000.0,84.8264,84.9447,84.7262,84.8628,73000.0
2013-08-12 13:00:00,93.21,93.25,93.07,93.18,57200.0,84.8719,84.9083,84.7444,84.8446,57200.0
2013-08-12 13:30:00,93.17,93.31,93.12,93.27,89700.0,84.8355,84.963,84.7899,84.9265,89700.0
2013-08-12 14:00:00,93.28,93.34,93.21,93.27,15900.0,84.9356,84.9903,84.8719,84.9265,15900.0
2013-08-12 14:30:00,93.22,93.37,93.15,93.25,56700.0,84.881,85.0176,84.8173,84.9083,56700.0
2013-08-12 15:00:00,93.24,93.33,93.18,93.2,41200.0,84.8992,84.9812,84.8446,84.8628,41200.0
2013-08-12 15:30:00,93.19,93.32,93.18,93.29,83100.0,84.8537,84.9721,84.8446,84.9447,83100.0
2013-08-13 09:30:00,93.17,93.87,93.17,93.64,44700.0,84.8355,85.4729,84.8355,85.2634,44700.0
2013-08-13 10:00:00,93.77,93.83,93.17,93.4,51500.0,85.3818,85.4364,84.8355,85.0449,51500.0
2013-08-13 10:30:00,93.32,93.47,93.21,93.38,61900.0,84.9721,85.1086,84.8719,85.0267,61900.0
2013-08-13 11:00:00,93.31,93.7,93.31,93.7,26400.0,84.963,85.3181,84.963,85.3181,26400.0
2013-08-13 11:30:00,93.7,93.92,93.55,93.65,114000.0,85.3181,85.5184,85.1815,85.2725,114000.0
2013-08-13 12:00:00,93.63,93.64,93.38,93.46,85000.0,85.2543,85.2634,85.0267,85.0995,85000.0
2013-08-13 12:30:00,93.48,93.61,93.44,93.51,22900.0,85.1177,85.2361,85.0813,85.1451,22900.0
2013-08-13 13:00:00,93.47,93.63,93.42,93.6,23600.0,85.1086,85.2543,85.0631,85.227,23600.0
2013-08-13 13:30:00,93.56,93.58,93.46,93.55,26100.0,85.1906,85.2088,85.0995,85.1815,26100.0
2013-08-13 14:00:00,93.54,93.56,93.38,93.46,53200.0,85.1724,85.1906,85.0267,85.0995,53200.0
2013-08-13 14:30:00,93.47,93.66,93.33,93.53,54000.0,85.1086,85.2816,84.9812,85.1633,54000.0
2013-08-13 15:00:00,93.54,93.59,93.34,93.39,39600.0,85.1724,85.2179,84.9903,85.0358,39600.0
2013-08-13 15:30:00,93.38,93.52,93.34,93.38,140900.0,85.0267,85.1542,84.9903,85.0267,140900.0
2013-08-14 09:30:00,93.58,93.58,92.84,93.16,58200.0,85.2088,85.2088,84.535,84.8264,58200.0
2013-08-14 10:00:00,93.07,93.18,93.0,93.05,30800.0,84.7444,84.8446,84.6807,84.7262,30800.0
2013-08-14 10:30:00,93.03,93.04,92.59,92.73,32000.0,84.708,84.7171,84.3074,84.4348,32000.0
2013-08-14 11:00:00,92.74,93.01,92.59,92.94,44600.0,84.4439,84.6898,84.3074,84.626,44600.0
2013-08-14 11:30:00,92.98,93.45,92.98,93.4,83100.0,84.6625,85.0904,84.6625,85.0449,83100.0
2013-08-14 12:00:00,93.4,93.56,93.3,93.49,12300.0,85.0449,85.1906,84.9538,85.1268,12300.0
2013-08-14 12:30:00,93.48,93.52,93.13,93.16,26400.0,85.1177,85.1542,84.7991,84.8264,26400.0
2013-08-14 13:00:00,93.13,93.24,92.79,92.79,61400.0,84.7991,84.8992,84.4895,84.4895,61400.0
2013-08-14 13:30:00,92.76,92.89,92.65,92.78,35900.0,84.4622,84.5805,84.362,84.4804,35900.0
2013-08-14 14:00:00,92.78,92.84,92.52,92.63,39200.0,84.4804,84.535,84.2436,84.3438,39200.0
2013-08-14 14:30:00,92.62,92.78,92.52,92.57,29700.0,84.3347,84.4804,84.2436,84.2891,29700.0
2013-08-14 15:00:00,92.61,92.8,92.51,92.7,53400.0,84.3256,84.4986,84.2345,84.4075,53400.0
2013-08-14 15:30:00,92.72,92.82,92.63,92.66,92000.0,84.4257,84.5168,84.3438,84.3711,92000.0
2013-08-15 09:30:00,91.9,92.5,91.77,92.01,131300.0,83.6791,84.2254,83.5607,83.7792,131300.0
2013-08-15 10:00:00,91.97,92.01,91.39,91.44,116500.0,83.7428,83.7792,83.2147,83.2602,116500.0
2013-08-15 10:30:00,91.45,91.59,90.93,91.37,97200.0,83.2693,83.3968,82.7959,83.1965,97200.0
2013-08-15 11:00:00,91.37,91.45,90.92,90.97,50400.0,83.1965,83.2693,82.7867,82.8323,50400.0
2013-08-15 11:30:00,90.97,91.26,90.9,90.99,47400.0,82.8323,83.0963,82.7685,82.8505,47400.0
2013-08-15 12:00:00,91.0,91.48,90.98,91.17,42400.0,82.8596,83.2967,82.8414,83.0144,42400.0
2013-08-15 12:30:00,91.18,91.51,91.0,91.31,117000.0,83.0235,83.324,82.8596,83.1419,117000.0
2013-08-15 13:00:00,91.31,91.46,91.12,91.37,75100.0,83.1419,83.2784,82.9689,83.1965,75100.0
2013-08-15 13:30:00,91.36,91.55,91.25,91.29,62500.0,83.1874,83.3604,83.0872,83.1237,62500.0
2013-08-15 14:00:00,91.36,91.61,91.19,91.54,119700.0,83.1874,83.415,83.0326,83.3513,119700.0
2013-08-15 14:30:00,91.52,91.77,91.48,91.49,248000.0,83.3331,83.5607,83.2967,83.3058,248000.0
2013-08-15 15:00:00,91.47,91.49,91.37,91.41,155300.0,83.2875,83.3058,83.1965,83.2329,155300.0
2013-08-15 15:30:00,91.42,91.44,91.28,91.4,228200.0,83.242,83.2602,83.1145,83.2238,228200.0
2013-08-16 09:30:00,90.99,91.94,90.99,91.93,150100.0,82.8505,83.7155,82.8505,83.7064,150100.0
2013-08-16 10:00:00,91.93,92.19,91.73,91.97,47900.0,83.7064,83.9431,83.5243,83.7428,47900.0
2013-08-16 10:30:00,91.96,92.03,91.77,91.87,33200.0,83.7337,83.7975,83.5607,83.6518,33200.0
2013-08-16 11:00:00,91.87,92.1,91.55,91.56,49300.0,83.6518,83.8612,83.3604,83.3695,49300.0
2013-08-16 11:30:00,91.56,91.76,91.41,91.66,32900.0,83.3695,83.5516,83.2329,83.4606,32900.0
2013-08-16 12:00:00,91.64,91.78,91.46,91.54,24500.0,83.4423,83.5698,83.2784,83.3513,24500.0
2013-08-16 12:30:00,91.5,91.65,91.4,91.46,73600.0,83.3149,83.4514,83.2238,83.2784,73600.0
2013-08-16 13:00:00,91.44,91.52,91.27,91.38,99400.0,83.2602,83.3331,83.1054,83.2056,99400.0
2013-08-16 13:30:00,91.42,91.46,91.29,91.41,31500.0,83.242,83.2784,83.1237,83.2329,31500.0
2013-08-16 14:00:00,91.41,91.63,91.38,91.63,50300.0,83.2329,83.4332,83.2056,83.4332,50300.0
2013-08-16 14:30:00,91.62,91.63,91.4,91.62,32500.0,83.4241,83.4332,83.2238,83.4241,32500.0
2013-08-16 15:00:00,91.6,91.72,91.51,91.69,41200.0,83.4059,83.5152,83.324,83.4879,41200.0
2013-08-16 15:30:00,91.71,91.83,91.51,91.53,98600.0,83.5061,83.6153,83.324,83.3422,98600.0
2013-08-19 09:30:00,91.28,92.15,91.28,92.15,40000.0,83.1145,83.9067,83.1145,83.9067,40000.0
2013-08-19 10:00:00,92.04,92.24,91.95,92.02,51400.0,83.8066,83.9887,83.7246,83.7883,51400.0
2013-08-19 10:30:00,92.03,92.33,91.98,92.15,31700.0,83.7975,84.0706,83.7519,83.9067,31700.0
2013-08-19 11:00:00,92.19,92.19,91.89,92.05,89100.0,83.9431,83.9431,83.67,83.8157,89100.0
2013-08-19 11:30:00,91.99,92.14,91.95,92.06,24000.0,83.761,83.8976,83.7246,83.8248,24000.0
2013-08-19 12:00:00,91.99,92.07,91.92,91.98,30000.0,83.761,83.8339,83.6973,83.7519,30000.0
2013-08-19 12:30:00,91.94,91.99,91.77,91.83,15200.0,83.7155,83.761,83.5607,83.6153,15200.0
2013-08-19 13:00:00,91.8,91.92,91.69,91.86,28800.0,83.588,83.6973,83.4879,83.6427,28800.0
2013-08-19 13:30:00,91.83,91.95,91.77,91.81,21800.0,83.6153,83.7246,83.5607,83.5971,21800.0
2013-08-19 14:00:00,91.79,91.79,91.6,91.69,27600.0,83.5789,83.5789,83.4059,83.4879,27600.0
2013-08-19 14:30:00,91.69,91.77,91.52,91.77,42500.0,83.4879,83.5607,83.3331,83.5607,42500.0
2013-08-19 15:00:00,91.76,91.83,91.52,91.72,47300.0,83.5516,83.6153,83.3331,83.5152,47300.0
2013-08-19 15:30:00,91.7,91.81,91.56,91.72,193200.0,83.497,83.5971,83.3695,83.5152,193200.0
2013-08-20 09:30:00,91.59,91.8,91.14,91.46,48900.0,83.3968,83.588,82.9871,83.2784,48900.0
2013-08-20 10:00:00,91.5,91.85,91.39,91.47,59300.0,83.3149,83.6336,83.2147,83.2875,59300.0
2013-08-20 10:30:00,91.47,91.48,91.37,91.39,29300.0,83.2875,83.2967,83.1965,83.2147,29300.0
2013-08-20 11:00:00,91.4,91.56,91.4,91.48,89600.0,83.2238,83.3695,83.2238,83.2967,89600.0
2013-08-20 11:30:00,91.5,91.51,91.25,91.5,112800.0,83.3149,83.324,83.0872,83.3149,112800.0
2013-08-20 12:00:00,91.48,91.52,91.44,91.47,155600.0,83.2967,83.3331,83.2602,83.2875,155600.0
2013-08-20 12:30:00,91.47,91.5,91.35,91.49,33500.0,83.2875,83.3149,83.1783,83.3058,33500.0
2013-08-20 13:00:00,91.51,91.52,91.41,91.45,98700.0,83.324,83.3331,83.2329,83.2693,98700.0
2013-08-20 13:30:00,91.49,91.57,91.45,91.54,66300.0,83.3058,83.3786,83.2693,83.3513,66300.0
2013-08-20 14:00:00,91.55,91.56,91.48,91.5,74400.0,83.3604,83.3695,83.2967,83.3149,74400.0
2013-08-20 14:30:00,91.5,91.57,91.35,91.52,77400.0,83.3149,83.3786,83.1783,83.3331,77400.0
2013-08-20 15:00:00,91.55,91.77,91.48,91.76,38900.0,83.3604,83.5607,83.2967,83.5516,38900.0
2013-08-20 15:30:00,91.76,91.82,91.57,91.73,143300.0,83.5516,83.6062,83.3786,83.5243,143300.0
2013-08-21 09:30:00,91.73,91.83,91.11,91.14,39900.0,83.5243,83.6153,82.9598,82.9871,39900.0
2013-08-21 10:00:00,91.17,91.44,91.04,91.31,37200.0,83.0144,83.2602,82.896,83.1419,37200.0
2013-08-21 10:30:00,91.21,91.62,91.13,91.48,22500.0,83.0508,83.4241,82.978,83.2967,22500.0
2013-08-21 11:00:00,91.45,91.49,91.04,91.12,49300.0,83.2693,83.3058,82.896,82.9689,49300.0
2013-08-21 11:30:00,91.11,91.16,91.05,91.13,33700.0,82.9598,83.0053,82.9051,82.978,33700.0
2013-08-21 12:00:00,91.12,91.5,91.11,91.4,66800.0,82.9689,83.3149,82.9598,83.2238,66800.0
2013-08-21 12:30:00,91.39,91.67,91.38,91.58,12300.0,83.2147,83.4697,83.2056,83.3877,12300.0
2013-08-21 13:00:00,91.57,91.6,91.44,91.46,14600.0,83.3786,83.4059,83.2602,83.2784,14600.0
2013-08-21 13:30:00,91.45,91.61,91.38,91.52,43500.0,83.2693,83.415,83.2056,83.3331,43500.0
2013-08-21 14:00:00,91.52,91.58,91.17,91.52,94500.0,83.3331,83.3877,83.0144,83.3331,94500.0
2013-08-21 14:30:00,91.51,92.02,91.51,91.85,107700.0,83.324,83.7883,83.324,83.6336,107700.0
2013-08-21 15:00:00,91.83,91.97,91.73,91.76,61600.0,83.6153,83.7428,83.5243,83.5516,61600.0
2013-08-21 15:30:00,91.78,91.89,91.46,91.52,77800.0,83.5698,83.67,83.2784,83.3331,77800.0
2013-08-22 09:30:00,91.9,92.87,91.64,92.77,87900.0,83.6791,84.5623,83.4423,84.4713,87900.0
2013-08-22 10:00:00,92.77,93.21,92.67,93.01,76700.0,84.4713,84.8719,84.3802,84.6898,76700.0
2013-08-22 10:30:00,93.03,93.34,92.93,93.2,70600.0,84.708,84.9903,84.6169,84.8628,70600.0
2013-08-22 11:00:00,93.2,93.29,93.13,93.24,39100.0,84.8628,84.9447,84.7991,84.8992,39100.0
2013-08-22 11:30:00,93.2,93.25,93.08,93.14,32700.0,84.8628,84.9083,84.7535,84.8082,32700.0
2013-08-22 12:00:00,93.12,93.29,93.12,93.25,26200.0,84.7899,84.9447,84.7899,84.9083,26200.0
2013-08-22 12:30:00,93.3,93.44,93.1,93.13,23400.0,84.9538,85.0813,84.7717,84.7991,23400.0
2013-08-22 13:00:00,93.12,93.27,93.05,93.23,7200.0,84.7899,84.9265,84.7262,84.8901,7200.0
2013-08-22 13:30:00,93.24,93.36,93.22,93.36,9200.0,84.8992,85.0085,84.881,85.0085,9200.0
2013-08-22 14:00:00,93.4,93.45,93.31,93.32,9400.0,85.0449,85.0904,84.963,84.9721,9400.0
2013-08-22 14:30:00,93.4,93.47,93.25,93.32,24700.0,85.0449,85.1086,84.9083,84.9721,24700.0
2013-08-22 15:00:00,93.32,93.62,93.27,93.42,13700.0,84.9721,85.2452,84.9265,85.0631,13700.0
2013-08-22 15:30:00,93.42,93.53,93.38,93.46,121900.0,85.0631,85.1633,85.0267,85.0995,121900.0
2013-08-23 09:30:00,93.62,93.97,93.45,93.94,48500.0,85.2452,85.5639,85.0904,85.5366,48500.0
2013-08-23 10:00:00,93.9,94.37,93.69,94.17,63000.0,85.5002,85.9281,85.309,85.746,63000.0
2013-08-23 10:30:00,94.12,94.48,94.09,94.43,38400.0,85.7005,86.0283,85.6732,85.9828,38400.0
2013-08-23 11:00:00,94.46,94.58,94.38,94.41,53800.0,86.0101,86.1193,85.9372,85.9646,53800.0
2013-08-23 11:30:00,94.4,94.47,94.22,94.3,27200.0,85.9554,86.0192,85.7915,85.8644,27200.0
2013-08-23 12:00:00,94.31,94.33,94.12,94.24,41200.0,85.8735,85.8917,85.7005,85.8098,41200.0
2013-08-23 12:30:00,94.25,94.39,94.18,94.39,30900.0,85.8189,85.9463,85.7551,85.9463,30900.0
2013-08-23 13:00:00,94.38,94.38,94.16,94.19,53500.0,85.9372,85.9372,85.7369,85.7642,53500.0
2013-08-23 13:30:00,94.21,94.23,94.07,94.15,31300.0,85.7824,85.8007,85.655,85.7278,31300.0
2013-08-23 14:00:00,94.16,94.16,93.95,94.13,38100.0,85.7369,85.7369,85.5457,85.7096,38100.0
2013-08-23 14:30:00,94.1,94.24,94.05,94.23,31000.0,85.6823,85.8098,85.6368,85.8007,31000.0
2013-08-23 15:00:00,94.21,94.26,94.07,94.22,40000.0,85.7824,85.828,85.655,85.7915,40000.0
2013-08-23 15:30:00,94.23,94.43,94.16,94.33,120000.0,85.8007,85.9828,85.7369,85.8917,120000.0
2013-08-26 09:30:00,94.57,94.67,94.13,94.36,50100.0,86.1102,86.2013,85.7096,85.919,50100.0
2013-08-26 10:00:00,94.34,94.35,93.8,93.83,30500.0,85.9008,85.9099,85.4091,85.4364,30500.0
2013-08-26 10:30:00,93.85,94.02,93.7,93.98,20000.0,85.4546,85.6094,85.3181,85.573,20000.0
2013-08-26 11:00:00,93.98,94.13,93.86,93.93,44300.0,85.573,85.7096,85.4638,85.5275,44300.0
2013-08-26 11:30:00,93.95,94.01,93.88,93.97,25400.0,85.5457,85.6003,85.482,85.5639,25400.0
2013-08-26 12:00:00,93.98,94.19,93.93,94.09,13000.0,85.573,85.7642,85.5275,85.6732,13000.0
2013-08-26 12:30:00,94.13,94.38,94.13,94.27,6200.0,85.7096,85.9372,85.7096,85.8371,6200.0
2013-08-26 13:00:00,94.3,94.48,94.24,94.39,26500.0,85.8644,86.0283,85.8098,85.9463,26500.0
2013-08-26 13:30:00,94.39,94.5,94.37,94.5,13000.0,85.9463,86.0465,85.9281,86.0465,13000.0
2013-08-26 14:00:00,94.48,94.55,94.38,94.53,19400.0,86.0283,86.092,85.9372,86.0738,19400.0
2013-08-26 14:30:00,94.56,94.57,94.45,94.47,20200.0,86.1011,86.1102,86.001,86.0192,20200.0
2013-08-26 15:00:00,94.5,94.52,93.82,93.97,67500.0,86.0465,86.0647,85.4273,85.5639,67500.0
2013-08-26 15:30:00,93.96,94.04,93.85,93.87,89700.0,85.5548,85.6276,85.4546,85.4729,89700.0
2013-08-27 09:30:00,92.33,92.86,92.0,92.46,156700.0,84.0706,84.5532,83.7701,84.189,156700.0
2013-08-27 10:00:00,92.47,92.69,92.38,92.44,79100.0,84.1981,84.3984,84.1161,84.1708,79100.0
2013-08-27 10:30:00,92.49,93.18,92.47,93.18,70200.0,84.2163,84.8446,84.1981,84.8446,70200.0
2013-08-27 11:00:00,93.17,93.31,92.95,93.27,53200.0,84.8355,84.963,84.6352,84.9265,53200.0
2013-08-27 11:30:00,93.3,93.33,92.98,93.07,38700.0,84.9538,84.9812,84.6625,84.7444,38700.0
2013-08-27 12:00:00,93.05,93.05,92.73,92.86,35600.0,84.7262,84.7262,84.4348,84.5532,35600.0
2013-08-27 12:30:00,92.86,92.99,92.74,92.78,48200.0,84.5532,84.6716,84.4439,84.4804,48200.0
2013-08-27 13:00:00,92.79,93.09,92.71,92.88,71200.0,84.4895,84.7626,84.4166,84.5714,71200.0
2013-08-27 13:30:00,92.91,93.2,92.74,92.78,48100.0,84.5987,84.8628,84.4439,84.4804,48100.0
2013-08-27 14:00:00,92.78,92.83,92.59,92.59,93400.0,84.4804,84.5259,84.3074,84.3074,93400.0
2013-08-27 14:30:00,92.59,92.85,92.54,92.73,82200.0,84.3074,84.5441,84.2618,84.4348,82200.0
2013-08-27 15:00:00,92.74,92.82,92.5,92.58,314400.0,84.4439,84.5168,84.2254,84.2983,314400.0
2013-08-27 15:30:00,92.61,92.84,92.59,92.73,224700.0,84.3256,84.535,84.3074,84.4348,224700.0
2013-08-28 09:30:00,92.65,93.07,92.4,92.75,58100.0,84.362,84.7444,84.1344,84.453,58100.0
2013-08-28 10:00:00,92.72,92.86,92.51,92.75,27400.0,84.4257,84.5532,84.2345,84.453,27400.0
2013-08-28 10:30:00,92.74,92.84,92.61,92.64,35100.0,84.4439,84.535,84.3256,84.3529,35100.0
2013-08-28 11:00:00,92.65,92.85,92.63,92.78,22900.0,84.362,84.5441,84.3438,84.4804,22900.0
2013-08-28 11:30:00,92.75,92.84,92.68,92.81,18000.0,84.453,84.535,84.3893,84.5077,18000.0
2013-08-28 12:00:00,92.82,92.99,92.71,92.99,30800.0,84.5168,84.6716,84.4166,84.6716,30800.0
2013-08-28 12:30:00,92.99,93.19,92.93,93.12,17400.0,84.6716,84.8537,84.6169,84.7899,17400.0
2013-08-28 13:00:00,93.11,93.28,93.1,93.28,23700.0,84.7808,84.9356,84.7717,84.9356,23700.0
2013-08-28 13:30:00,93.28,93.29,93.14,93.27,11900.0,84.9356,84.9447,84.8082,84.9265,11900.0
2013-08-28 14:00:00,93.3,93.3,92.98,92.99,36500.0,84.9538,84.9538,84.6625,84.6716,36500.0
2013-08-28 14:30:00,92.99,93.0,92.78,92.86,34100.0,84.6716,84.6807,84.4804,84.5532,34100.0
2013-08-28 15:00:00,92.87,93.05,92.86,93.03,26300.0,84.5623,84.7262,84.5532,84.708,26300.0
2013-08-28 15:30:00,93.01,93.05,92.78,92.81,103400.0,84.6898,84.7262,84.4804,84.5077,103400.0
2013-08-29 09:30:00,92.61,93.17,92.31,93.17,43100.0,84.3256,84.8355,84.0524,84.8355,43100.0
2013-08-29 10:00:00,93.2,93.58,93.06,93.25,35300.0,84.8628,85.2088,84.7353,84.9083,35300.0
2013-08-29 10:30:00,93.18,93.58,93.15,93.55,27300.0,84.8446,85.2088,84.8173,85.1815,27300.0
2013-08-29 11:00:00,93.54,93.58,93.36,93.53,18300.0,85.1724,85.2088,85.0085,85.1633,18300.0
2013-08-29 11:30:00,93.57,93.68,93.49,93.68,14100.0,85.1997,85.2999,85.1268,85.2999,14100.0
2013-08-29 12:00:00,93.7,93.72,93.53,93.72,12200.0,85.3181,85.3363,85.1633,85.3363,12200.0
2013-08-29 12:30:00,93.71,93.71,93.46,93.53,10900.0,85.3272,85.3272,85.0995,85.1633,10900.0
2013-08-29 13:00:00,93.56,93.69,93.33,93.4,16900.0,85.1906,85.309,84.9812,85.0449,16900.0
2013-08-29 13:30:00,93.39,93.39,93.22,93.3,21000.0,85.0358,85.0358,84.881,84.9538,21000.0
2013-08-29 14:00:00,93.3,93.37,93.22,93.28,35100.0,84.9538,85.0176,84.881,84.9356,35100.0
2013-08-29 14:30:00,93.28,93.39,93.2,93.39,50400.0,84.9356,85.0358,84.8628,85.0358,50400.0
2013-08-29 15:00:00,93.4,93.41,93.12,93.16,28900.0,85.0449,85.054,84.7899,84.8264,28900.0
2013-08-29 15:30:00,93.16,93.27,92.99,93.19,78800.0,84.8264,84.9265,84.6716,84.8537,78800.0
2013-08-30 09:30:00,93.53,93.93,93.27,93.55,87700.0,85.1633,85.5275,84.9265,85.1815,87700.0
2013-08-30 10:00:00,93.55,93.58,93.0,93.0,29800.0,85.1815,85.2088,84.6807,84.6807,29800.0
2013-08-30 10:30:00,92.97,93.1,92.7,92.7,21600.0,84.6534,84.7717,84.4075,84.4075,21600.0
2013-08-30 11:00:00,92.77,92.87,92.29,92.29,26000.0,84.4713,84.5623,84.0342,84.0342,26000.0
2013-08-30 11:30:00,92.32,92.37,92.18,92.27,23200.0,84.0615,84.107,83.934,84.016,23200.0
2013-08-30 12:00:00,92.24,92.37,92.21,92.24,21100.0,83.9887,84.107,83.9614,83.9887,21100.0
2013-08-30 12:30:00,92.26,92.41,92.21,92.38,17100.0,84.0069,84.1435,83.9614,84.1161,17100.0
2013-08-30 13:00:00,92.37,92.56,92.02,92.37,19700.0,84.107,84.28,83.7883,84.107,19700.0
2013-08-30 13:30:00,92.36,92.36,92.14,92.14,14500.0,84.0979,84.0979,83.8976,83.8976,14500.0
2013-08-30 14:00:00,92.15,92.21,92.06,92.12,22000.0,83.9067,83.9614,83.8248,83.8794,22000.0
2013-08-30 14:30:00,92.13,92.24,92.1,92.22,18700.0,83.8885,83.9887,83.8612,83.9705,18700.0
2013-08-30 15:00:00,92.22,92.35,92.16,92.21,35200.0,83.9705,84.0888,83.9158,83.9614,35200.0
2013-08-30 15:30:00,92.2,92.2,91.85,92.07,129900.0,83.9522,83.9522,83.6336,83.8339,129900.0
2013-09-03 09:30:00,92.81,93.66,92.81,93.56,85500.0,84.5077,85.2816,84.5077,85.1906,85500.0
2013-09-03 10:00:00,93.51,93.92,93.34,93.9,43600.0,85.1451,85.5184,84.9903,85.5002,43600.0
2013-09-03 10:30:00,93.92,94.37,93.8,94.22,40300.0,85.5184,85.9281,85.4091,85.7915,40300.0
2013-09-03 11:00:00,94.27,94.49,93.86,93.86,50200.0,85.8371,86.0374,85.4638,85.4638,50200.0
2013-09-03 11:30:00,93.84,93.97,93.68,93.77,35000.0,85.4455,85.5639,85.2999,85.3818,35000.0
2013-09-03 12:00:00,93.78,93.94,93.68,93.94,21900.0,85.3909,85.5366,85.2999,85.5366,21900.0
2013-09-03 12:30:00,93.94,94.01,93.81,93.81,36300.0,85.5366,85.6003,85.4182,85.4182,36300.0
2013-09-03 13:00:00,93.82,93.93,93.75,93.93,36900.0,85.4273,85.5275,85.3636,85.5275,36900.0
2013-09-03 13:30:00,93.92,93.99,93.78,93.78,39600.0,85.5184,85.5821,85.3909,85.3909,39600.0
2013-09-03 14:00:00,93.79,94.04,93.79,94.04,41100.0,85.4,85.6276,85.4,85.6276,41100.0
2013-09-03 14:30:00,94.04,94.21,93.98,94.21,28900.0,85.6276,85.7824,85.573,85.7824,28900.0
2013-09-03 15:00:00,94.22,94.65,94.19,94.6,49400.0,85.7915,86.1831,85.7642,86.1376,49400.0
2013-09-03 15:30:00,94.59,94.64,94.21,94.35,108100.0,86.1284,86.174,85.7824,85.9099,108100.0
2013-09-04 09:30:00,94.26,94.32,93.45,94.03,63200.0,85.828,85.8826,85.0904,85.6185,63200.0
2013-09-04 10:00:00,93.97,94.18,93.95,94.02,48800.0,85.5639,85.7551,85.5457,85.6094,48800.0
2013-09-04 10:30:00,94.05,94.23,94.0,94.06,43300.0,85.6368,85.8007,85.5912,85.6459,43300.0
2013-09-04 11:00:00,94.03,94.3,94.01,94.13,70000.0,85.6185,85.8644,85.6003,85.7096,70000.0
2013-09-04 11:30:00,94.13,94.22,94.07,94.11,33000.0,85.7096,85.7915,85.655,85.6914,33000.0
2013-09-04 12:00:00,94.13,94.23,94.1,94.2,35100.0,85.7096,85.8007,85.6823,85.7733,35100.0
2013-09-04 12:30:00,94.16,94.22,94.1,94.19,27300.0,85.7369,85.7915,85.6823,85.7642,27300.0
2013-09-04 13:00:00,94.18,94.3,94.18,94.29,27600.0,85.7551,85.8644,85.7551,85.8553,27600.0
2013-09-04 13:30:00,94.28,94.48,94.28,94.45,93700.0,85.8462,86.0283,85.8462,86.001,93700.0
2013-09-04 14:00:00,94.47,94.7,94.45,94.63,47600.0,86.0192,86.2286,86.001,86.1649,47600.0
2013-09-04 14:30:00,94.63,94.65,94.41,94.57,47400.0,86.1649,86.1831,85.9646,86.1102,47400.0
2013-09-04 15:00:00,94.57,94.64,94.43,94.57,60700.0,86.1102,86.174,85.9828,86.1102,60700.0
2013-09-04 15:30:00,94.59,94.7,94.48,94.68,121800.0,86.1284,86.2286,86.0283,86.2104,121800.0
2013-09-05 09:30:00,94.7,95.77,94.47,95.55,100700.0,86.2286,87.2029,86.0192,87.0026,100700.0
2013-09-05 10:00:00,95.55,95.55,95.23,95.4,83400.0,87.0026,87.0026,86.7112,86.866,83400.0
2013-09-05 10:30:00,95.37,95.43,95.12,95.26,62500.0,86.8387,86.8933,86.611,86.7385,62500.0
2013-09-05 11:00:00,95.24,95.45,95.24,95.33,34300.0,86.7203,86.9115,86.7203,86.8023,34300.0
2013-09-05 11:30:00,95.34,95.85,95.27,95.85,89600.0,86.8114,87.2757,86.7476,87.2757,89600.0
2013-09-05 12:00:00,95.85,95.98,95.64,95.73,35700.0,87.2757,87.3941,87.0845,87.1665,35700.0
2013-09-05 12:30:00,95.76,95.83,95.73,95.78,20100.0,87.1938,87.2575,87.1665,87.212,20100.0
2013-09-05 13:00:00,95.79,95.84,95.73,95.76,29900.0,87.2211,87.2666,87.1665,87.1938,29900.0
2013-09-05 13:30:00,95.78,95.84,95.72,95.84,54700.0,87.212,87.2666,87.1574,87.2666,54700.0
2013-09-05 14:00:00,95.83,96.32,95.82,96.31,68600.0,87.2575,87.7037,87.2484,87.6946,68600.0
2013-09-05 14:30:00,96.32,96.75,96.31,96.51,45100.0,87.7037,88.0952,87.6946,87.8767,45100.0
2013-09-05 15:00:00,96.52,96.52,96.28,96.47,47900.0,87.8858,87.8858,87.6673,87.8403,47900.0
2013-09-05 15:30:00,96.47,96.47,96.24,96.26,125800.0,87.8403,87.8403,87.6308,87.6491,125800.0
2013-09-06 09:30:00,96.28,96.36,94.69,94.96,124600.0,87.6673,87.7401,86.2195,86.4654,124600.0
2013-09-06 10:00:00,94.96,95.24,94.68,95.13,66600.0,86.4654,86.7203,86.2104,86.6201,66600.0
2013-09-06 10:30:00,95.11,95.75,95.08,95.68,48300.0,86.6019,87.1847,86.5746,87.1209,48300.0
2013-09-06 11:00:00,95.7,96.16,95.7,96.13,59500.0,87.1392,87.558,87.1392,87.5307,59500.0
2013-09-06 11:30:00,96.18,96.34,95.99,96.34,29300.0,87.5762,87.7219,87.4032,87.7219,29300.0
2013-09-06 12:00:00,96.26,96.48,96.16,96.44,35600.0,87.6491,87.8494,87.558,87.813,35600.0
2013-09-06 12:30:00,96.47,96.54,96.25,96.54,30900.0,87.8403,87.904,87.64,87.904,30900.0
2013-09-06 13:00:00,96.56,96.7,96.17,96.31,44700.0,87.9222,88.0497,87.5671,87.6946,44700.0
2013-09-06 13:30:00,96.36,96.51,96.33,96.45,71200.0,87.7401,87.8767,87.7128,87.8221,71200.0
2013-09-06 14:00:00,96.5,96.5,96.3,96.36,33500.0,87.8676,87.8676,87.6855,87.7401,33500.0
2013-09-06 14:30:00,96.36,96.44,96.26,96.32,37300.0,87.7401,87.813,87.6491,87.7037,37300.0
2013-09-06 15:00:00,96.31,96.36,95.97,96.04,54100.0,87.6946,87.7401,87.385,87.4487,54100.0
2013-09-06 15:30:00,96.05,96.06,95.56,95.65,170200.0,87.4578,87.4669,87.0117,87.0936,170200.0
2013-09-09 09:30:00,95.57,96.0,95.46,95.46,73300.0,87.0208,87.4123,86.9206,86.9206,73300.0
2013-09-09 10:00:00,95.5,95.87,95.19,95.25,52800.0,86.957,87.2939,86.6748,86.7294,52800.0
2013-09-09 10:30:00,95.26,95.59,95.26,95.49,28600.0,86.7385,87.039,86.7385,86.9479,28600.0
2013-09-09 11:00:00,95.5,95.61,95.21,95.23,52300.0,86.957,87.0572,86.693,86.7112,52300.0
2013-09-09 11:30:00,95.23,95.51,95.19,95.37,41700.0,86.7112,86.9661,86.6748,86.8387,41700.0
2013-09-09 12:00:00,95.38,95.52,95.38,95.39,35300.0,86.8478,86.9753,86.8478,86.8569,35300.0
2013-09-09 12:30:00,95.39,95.51,95.29,95.39,58200.0,86.8569,86.9661,86.7658,86.8569,58200.0
2013-09-09 13:00:00,95.38,95.53,95.38,95.43,45000.0,86.8478,86.9844,86.8478,86.8933,45000.0
2013-09-09 13:30:00,95.43,95.69,95.42,95.67,36600.0,86.8933,87.13,86.8842,87.1118,36600.0
2013-09-09 14:00:00,95.69,95.82,95.63,95.78,59500.0,87.13,87.2484,87.0754,87.212,59500.0
2013-09-09 14:30:00,95.77,95.77,95.55,95.56,52100.0,87.2029,87.2029,87.0026,87.0117,52100.0
2013-09-09 15:00:00,95.56,95.64,95.41,95.43,85800.0,87.0117,87.0845,86.8751,86.8933,85800.0
2013-09-09 15:30:00,95.43,95.54,95.41,95.44,149600.0,86.8933,86.9935,86.8751,86.9024,149600.0
2013-09-10 09:30:00,95.93,96.04,95.44,95.45,116100.0,87.3486,87.4487,86.9024,86.9115,116100.0
2013-09-10 10:00:00,95.45,96.27,95.44,96.24,71200.0,86.9115,87.6582,86.9024,87.6308,71200.0
2013-09-10 10:30:00,96.23,96.71,96.2,96.61,55500.0,87.6217,88.0588,87.5944,87.9677,55500.0
2013-09-10 11:00:00,96.6,96.85,96.56,96.82,72300.0,87.9586,88.1863,87.9222,88.159,72300.0
2013-09-10 11:30:00,96.83,96.83,96.3,96.41,73600.0,88.1681,88.1681,87.6855,87.7856,73600.0
2013-09-10 12:00:00,96.42,96.67,96.39,96.67,32800.0,87.7947,88.0224,87.7674,88.0224,32800.0
2013-09-10 12:30:00,96.67,96.97,96.66,96.94,40400.0,88.0224,88.2955,88.0133,88.2682,40400.0
2013-09-10 13:00:00,96.95,97.19,96.9,97.17,54500.0,88.2773,88.4959,88.2318,88.4777,54500.0
2013-09-10 13:30:00,97.17,97.22,96.84,96.85,76300.0,88.4777,88.5232,88.1772,88.1863,76300.0
2013-09-10 14:00:00,96.85,97.04,96.7,97.04,62600.0,88.1863,88.3593,88.0497,88.3593,62600.0
2013-09-10 14:30:00,97.02,97.25,96.99,97.25,47400.0,88.3411,88.5505,88.3138,88.5505,47400.0
2013-09-10 15:00:00,97.24,97.3,97.13,97.24,81300.0,88.5414,88.596,88.4412,88.5414,81300.0
2013-09-10 15:30:00,97.25,97.3,97.0,97.09,169500.0,88.5505,88.596,88.3229,88.4048,169500.0
2013-09-11 09:30:00,97.23,97.64,96.54,97.41,88700.0,88.5323,88.9056,87.904,88.6962,88700.0
2013-09-11 10:00:00,97.36,97.45,97.33,97.44,66500.0,88.6507,88.7326,88.6233,88.7235,66500.0
2013-09-11 10:30:00,97.42,97.54,97.34,97.53,122800.0,88.7053,88.8146,88.6324,88.8055,122800.0
2013-09-11 11:00:00,97.53,97.64,97.44,97.44,73600.0,88.8055,88.9056,88.7235,88.7235,73600.0
2013-09-11 11:30:00,97.44,97.89,97.44,97.89,56500.0,88.7235,89.1332,88.7235,89.1332,56500.0
2013-09-11 12:00:00,97.89,98.09,97.82,97.98,39500.0,89.1332,89.3154,89.0695,89.2152,39500.0
2013-09-11 12:30:00,97.99,98.0,97.67,97.67,42200.0,89.2243,89.2334,88.9329,88.9329,42200.0
2013-09-11 13:00:00,97.68,97.8,97.53,97.78,111400.0,88.942,89.0513,88.8055,89.0331,111400.0
2013-09-11 13:30:00,97.81,97.97,97.71,97.83,57800.0,89.0604,89.2061,88.9693,89.0786,57800.0
2013-09-11 14:00:00,97.83,98.09,97.82,97.86,50100.0,89.0786,89.3154,89.0695,89.1059,50100.0
2013-09-11 14:30:00,97.87,97.88,97.46,97.51,95000.0,89.115,89.1241,88.7417,88.7872,95000.0
2013-09-11 15:00:00,97.5,97.8,97.47,97.71,114200.0,88.7781,89.0513,88.7508,88.9693,114200.0
2013-09-11 15:30:00,97.71,98.09,97.67,97.98,198500.0,88.9693,89.3154,88.9329,89.2152,198500.0
2013-09-12 09:30:00,97.95,98.19,97.79,98.02,60900.0,89.1879,89.4064,89.0422,89.2516,60900.0
2013-09-12 10:00:00,98.04,98.15,97.9,98.01,48500.0,89.2698,89.37,89.1424,89.2425,48500.0
2013-09-12 10:30:00,98.01,98.03,97.76,97.77,109400.0,89.2425,89.2607,89.0149,89.024,109400.0
2013-09-12 11:00:00,97.79,97.88,97.6,97.81,24600.0,89.0422,89.1241,88.8692,89.0604,24600.0
2013-09-12 11:30:00,97.8,97.82,97.48,97.71,26000.0,89.0513,89.0695,88.7599,88.9693,26000.0
2013-09-12 12:00:00,97.68,97.68,97.47,97.57,36700.0,88.942,88.942,88.7508,88.8419,36700.0
2013-09-12 12:30:00,97.56,97.67,97.56,97.66,55300.0,88.8328,88.9329,88.8328,88.9238,55300.0
2013-09-12 13:00:00,97.65,97.67,97.45,97.67,75400.0,88.9147,88.9329,88.7326,88.9329,75400.0
2013-09-12 13:30:00,97.66,98.0,97.63,97.85,62600.0,88.9238,89.2334,88.8965,89.0968,62600.0
2013-09-12 14:00:00,97.84,97.98,97.84,97.93,44000.0,89.0877,89.2152,89.0877,89.1697,44000.0
2013-09-12 14:30:00,97.94,97.94,97.79,97.92,71800.0,89.1788,89.1788,89.0422,89.1606,71800.0
2013-09-12 15:00:00,97.9,97.9,97.65,97.79,53400.0,89.1424,89.1424,88.9147,89.0422,53400.0
2013-09-12 15:30:00,97.78,97.8,97.62,97.71,118100.0,89.0331,89.0513,88.8874,88.9693,118100.0
2013-09-13 09:30:00,98.16,98.39,98.03,98.34,39500.0,89.3791,89.5885,89.2607,89.543,39500.0
2013-09-13 10:00:00,98.24,98.28,97.92,97.98,20600.0,89.4519,89.4884,89.1606,89.2152,20600.0
2013-09-13 10:30:00,97.96,98.56,97.94,98.56,35500.0,89.197,89.7433,89.1788,89.7433,35500.0
2013-09-13 11:00:00,98.49,98.49,98.19,98.3,14300.0,89.6796,89.6796,89.4064,89.5066,14300.0
2013-09-13 11:30:00,98.33,98.56,98.26,98.26,33800.0,89.5339,89.7433,89.4701,89.4701,33800.0
2013-09-13 12:00:00,98.27,98.34,98.14,98.27,17900.0,89.4793,89.543,89.3609,89.4793,17900.0
2013-09-13 12:30:00,98.26,98.32,98.15,98.28,17000.0,89.4701,89.5248,89.37,89.4884,17000.0
2013-09-13 13:00:00,98.31,98.64,98.31,98.5,23400.0,89.5157,89.8162,89.5157,89.6887,23400.0
2013-09-13 13:30:00,98.49,98.49,98.28,98.28,18400.0,89.6796,89.6796,89.4884,89.4884,18400.0
2013-09-13 14:00:00,98.29,98.38,97.92,98.02,61700.0,89.4975,89.5794,89.1606,89.2516,61700.0
2013-09-13 14:30:00,98.03,98.1,97.97,98.0,21300.0,89.2607,89.3245,89.2061,89.2334,21300.0
2013-09-13 15:00:00,98.02,98.19,97.98,98.17,24400.0,89.2516,89.4064,89.2152,89.3882,24400.0
2013-09-13 15:30:00,98.17,98.25,97.98,98.24,106400.0,89.3882,89.461,89.2152,89.4519,106400.0
2013-09-16 09:30:00,99.08,99.29,98.87,99.16,32000.0,90.2168,90.408,90.0256,90.2896,32000.0
2013-09-16 10:00:00,99.22,99.5,99.16,99.29,25100.0,90.3443,90.5992,90.2896,90.408,25100.0
2013-09-16 10:30:00,99.33,99.61,99.33,99.55,31500.0,90.4444,90.6994,90.4444,90.6448,31500.0
2013-09-16 11:00:00,99.55,99.58,99.26,99.34,55500.0,90.6448,90.6721,90.3807,90.4535,55500.0
2013-09-16 11:30:00,99.32,99.53,99.25,99.52,30300.0,90.4353,90.6265,90.3716,90.6174,30300.0
2013-09-16 12:00:00,99.52,99.69,99.47,99.68,29900.0,90.6174,90.7722,90.5719,90.7631,29900.0
2013-09-16 12:30:00,99.67,99.8,99.63,99.77,32200.0,90.754,90.8724,90.7176,90.8451,32200.0
2013-09-16 13:00:00,99.77,99.81,99.68,99.8,27300.0,90.8451,90.8815,90.7631,90.8724,27300.0
2013-09-16 13:30:00,99.81,99.85,99.54,99.7,40300.0,90.8815,90.9179,90.6356,90.7813,40300.0
2013-09-16 14:00:00,99.69,99.7,99.5,99.55,19500.0,90.7722,90.7813,90.5992,90.6448,19500.0
2013-09-16 14:30:00,99.54,99.55,99.23,99.45,38600.0,90.6356,90.6448,90.3534,90.5537,38600.0
2013-09-16 15:00:00,99.45,99.63,99.44,99.58,54000.0,90.5537,90.7176,90.5446,90.6721,54000.0
2013-09-16 15:30:00,99.58,99.61,99.39,99.54,160000.0,90.6721,90.6994,90.4991,90.6356,160000.0
2013-09-17 09:30:00,99.44,99.68,99.23,99.47,66000.0,90.5446,90.7631,90.3534,90.5719,66000.0
2013-09-17 10:00:00,99.49,99.57,98.93,98.93,102000.0,90.5901,90.663,90.0802,90.0802,102000.0
2013-09-17 10:30:00,98.94,99.02,98.76,98.85,86500.0,90.0893,90.1622,89.9254,90.0074,86500.0
2013-09-17 11:00:00,98.85,98.93,98.64,98.65,37300.0,90.0074,90.0802,89.8162,89.8253,37300.0
2013-09-17 11:30:00,98.65,98.78,98.44,98.74,28500.0,89.8253,89.9436,89.634,89.9072,28500.0
2013-09-17 12:00:00,98.78,98.78,98.69,98.73,35200.0,89.9436,89.9436,89.8617,89.8981,35200.0
2013-09-17 12:30:00,98.75,98.79,98.71,98.76,27800.0,89.9163,89.9527,89.8799,89.9254,27800.0
2013-09-17 13:00:00,98.8,98.93,98.76,98.9,33300.0,89.9618,90.0802,89.9254,90.0529,33300.0
2013-09-17 13:30:00,98.92,99.22,98.9,99.22,39500.0,90.0711,90.3443,90.0529,90.3443,39500.0
2013-09-17 14:00:00,99.21,99.51,99.21,99.4,66400.0,90.3352,90.6083,90.3352,90.5082,66400.0
2013-09-17 14:30:00,99.41,99.47,99.39,99.43,22900.0,90.5173,90.5719,90.4991,90.5355,22900.0
2013-09-17 15:00:00,99.44,99.51,99.42,99.5,50100.0,90.5446,90.6083,90.5264,90.5992,50100.0
2013-09-17 15:30:00,99.49,99.62,99.45,99.61,170500.0,90.5901,90.7085,90.5537,90.6994,170500.0
2013-09-18 09:30:00,99.6,99.69,97.94,98.18,183800.0,90.6903,90.7722,89.1788,89.3973,183800.0
2013-09-18 10:00:00,98.22,98.54,97.84,97.97,112300.0,89.4337,89.7251,89.0877,89.2061,112300.0
2013-09-18 10:30:00,98.0,98.02,97.72,97.73,75900.0,89.2334,89.2516,88.9785,88.9876,75900.0
2013-09-18 11:00:00,97.74,97.74,97.08,97.14,116800.0,88.9967,88.9967,88.3957,88.4503,116800.0
2013-09-18 11:30:00,97.13,97.19,96.68,96.74,136200.0,88.4412,88.4959,88.0315,88.0861,136200.0
2013-09-18 12:00:00,96.75,96.85,96.4,96.4,71800.0,88.0952,88.1863,87.7765,87.7765,71800.0
2013-09-18 12:30:00,96.4,96.72,96.05,96.72,128300.0,87.7765,88.0679,87.4578,88.0679,128300.0
2013-09-18 13:00:00,96.73,96.85,96.61,96.62,74900.0,88.077,88.1863,87.9677,87.9769,74900.0
2013-09-18 13:30:00,96.62,96.62,96.11,96.17,113100.0,87.9769,87.9769,87.5125,87.5671,113100.0
2013-09-18 14:00:00,96.2,97.03,96.14,96.82,185200.0,87.5944,88.3502,87.5398,88.159,185200.0
2013-09-18 14:30:00,96.81,97.08,96.44,97.03,106600.0,88.1499,88.3957,87.813,88.3502,106600.0
2013-09-18 15:00:00,97.02,97.07,96.68,96.77,131500.0,88.3411,88.3866,88.0315,88.1134,131500.0
2013-09-18 15:30:00,96.78,96.98,96.73,96.96,202200.0,88.1225,88.3047,88.077,88.2864,202200.0
2013-09-19 09:30:00,96.95,97.36,96.69,97.16,157300.0,88.2773,88.6507,88.0406,88.4685,157300.0
2013-09-19 10:00:00,97.24,97.27,96.29,96.32,109800.0,88.5414,88.5687,87.6764,87.7037,109800.0
2013-09-19 10:30:00,96.32,96.59,96.19,96.56,76800.0,87.7037,87.9495,87.5853,87.9222,76800.0
2013-09-19 11:00:00,96.57,96.57,95.87,96.18,91700.0,87.9313,87.9313,87.2939,87.5762,91700.0
2013-09-19 11:30:00,96.18,96.25,95.59,95.7,90400.0,87.5762,87.64,87.039,87.1392,90400.0
2013-09-19 12:00:00,95.7,95.72,95.46,95.47,84900.0,87.1392,87.1574,86.9206,86.9297,84900.0
2013-09-19 12:30:00,95.47,95.47,95.3,95.31,50800.0,86.9297,86.9297,86.7749,86.784,50800.0
2013-09-19 13:00:00,95.31,95.38,95.21,95.34,56000.0,86.784,86.8478,86.693,86.8114,56000.0
2013-09-19 13:30:00,95.34,95.45,95.01,95.02,68600.0,86.8114,86.9115,86.5109,86.52,68600.0
2013-09-19 14:00:00,95.03,95.04,94.75,94.8,154600.0,86.5291,86.5382,86.2741,86.3197,154600.0
2013-09-19 14:30:00,94.79,94.79,93.83,94.28,273700.0,86.3106,86.3106,85.4364,85.8462,273700.0
2013-09-19 15:00:00,94.28,94.52,94.14,94.29,169800.0,85.8462,86.0647,85.7187,85.8553,169800.0
2013-09-19 15:30:00,94.3,94.75,94.27,94.72,446700.0,85.8644,86.2741,85.8371,86.2468,446700.0
2013-09-20 09:30:00,95.09,95.99,94.9,95.2,329100.0,86.5837,87.4032,86.4107,86.6839,329100.0
2013-09-20 10:00:00,95.2,95.7,95.15,95.69,158200.0,86.6839,87.1392,86.6384,87.13,158200.0
2013-09-20 10:30:00,95.69,96.22,95.65,96.08,102100.0,87.13,87.6126,87.0936,87.4852,102100.0
2013-09-20 11:00:00,96.06,96.18,95.92,96.1,61100.0,87.4669,87.5762,87.3395,87.5034,61100.0
2013-09-20 11:30:00,96.09,96.14,95.85,95.87,53600.0,87.4943,87.5398,87.2757,87.2939,53600.0
2013-09-20 12:00:00,95.86,96.06,95.81,95.98,44600.0,87.2848,87.4669,87.2393,87.3941,44600.0
2013-09-20 12:30:00,95.98,95.98,95.82,95.95,53600.0,87.3941,87.3941,87.2484,87.3668,53600.0
2013-09-20 13:00:00,95.96,95.99,95.81,95.99,82700.0,87.3759,87.4032,87.2393,87.4032,82700.0
2013-09-20 13:30:00,95.99,95.99,95.74,95.81,85100.0,87.4032,87.4032,87.1756,87.2393,85100.0
2013-09-20 14:00:00,95.82,95.83,95.67,95.7,129300.0,87.2484,87.2575,87.1118,87.1392,129300.0
2013-09-20 14:30:00,95.7,95.88,95.66,95.69,105300.0,87.1392,87.3031,87.1027,87.13,105300.0
2013-09-20 15:00:00,95.69,95.75,95.6,95.6,123200.0,87.13,87.1847,87.0481,87.0481,123200.0
2013-09-20 15:30:00,95.6,95.8,95.53,95.53,222500.0,87.0481,87.2302,86.9844,86.9844,222500.0
2013-09-23 09:30:00,95.42,95.81,94.7,94.93,112400.0,86.8842,87.2393,86.2286,86.438,112400.0
2013-09-23 10:00:00,94.93,95.14,94.64,94.72,64900.0,86.438,86.6292,86.174,86.2468,64900.0
2013-09-23 10:30:00,94.75,94.78,94.48,94.51,65600.0,86.2741,86.3015,86.0283,86.0556,65600.0
2013-09-23 11:00:00,94.5,94.82,94.23,94.73,71900.0,86.0465,86.3379,85.8007,86.2559,71900.0
2013-09-23 11:30:00,94.76,94.8,94.62,94.77,32800.0,86.2832,86.3197,86.1558,86.2923,32800.0
2013-09-23 12:00:00,94.78,95.03,94.77,94.9,32500.0,86.3015,86.5291,86.2923,86.4107,32500.0
2013-09-23 12:30:00,94.9,95.08,94.8,94.96,47900.0,86.4107,86.5746,86.3197,86.4654,47900.0
2013-09-23 13:00:00,94.94,95.05,94.88,95.05,45900.0,86.4471,86.5473,86.3925,86.5473,45900.0
2013-09-23 13:30:00,95.09,95.18,94.97,95.13,44300.0,86.5837,86.6657,86.4745,86.6201,44300.0
2013-09-23 14:00:00,95.15,95.15,94.91,94.95,40100.0,86.6384,86.6384,86.4198,86.4562,40100.0
2013-09-23 14:30:00,94.93,95.21,94.91,95.2,41600.0,86.438,86.693,86.4198,86.6839,41600.0
2013-09-23 15:00:00,95.2,95.28,95.06,95.26,67100.0,86.6839,86.7567,86.5564,86.7385,67100.0
2013-09-23 15:30:00,95.28,95.78,95.24,95.29,277100.0,86.7567,87.212,86.7203,86.7658,277100.0
2013-09-24 09:30:00,95.51,96.23,95.34,95.52,86300.0,86.9661,87.6217,86.8114,86.9753,86300.0
2013-09-24 10:00:00,95.52,95.66,95.14,95.6,213300.0,86.9753,87.1027,86.6292,87.0481,213300.0
2013-09-24 10:30:00,95.62,96.03,95.51,95.85,76900.0,87.0663,87.4396,86.9661,87.2757,76900.0
2013-09-24 11:00:00,95.83,96.03,95.72,95.99,57700.0,87.2575,87.4396,87.1574,87.4032,57700.0
2013-09-24 11:30:00,95.98,96.03,95.89,96.0,53700.0,87.3941,87.4396,87.3122,87.4123,53700.0
2013-09-24 12:00:00,96.02,96.26,95.96,96.26,80500.0,87.4305,87.6491,87.3759,87.6491,80500.0
2013-09-24 12:30:00,96.25,96.6,96.21,96.45,21500.0,87.64,87.9586,87.6035,87.8221,21500.0
2013-09-24 13:00:00,96.44,96.63,96.36,96.58,78700.0,87.813,87.986,87.7401,87.9404,78700.0
2013-09-24 13:30:00,96.6,97.0,96.59,96.89,46400.0,87.9586,88.3229,87.9495,88.2227,46400.0
2013-09-24 14:00:00,96.88,96.91,96.39,96.44,41400.0,88.2136,88.2409,87.7674,87.813,41400.0
2013-09-24 14:30:00,96.42,96.5,96.24,96.25,88400.0,87.7947,87.8676,87.6308,87.64,88400.0
2013-09-24 15:00:00,96.25,96.43,96.14,96.19,85900.0,87.64,87.8039,87.5398,87.5853,85900.0
2013-09-24 15:30:00,96.19,96.27,95.97,96.01,185700.0,87.5853,87.6582,87.385,87.4214,185700.0
2013-09-25 09:30:00,95.84,96.32,95.3,95.59,65300.0,87.2666,87.7037,86.7749,87.039,65300.0
2013-09-25 10:00:00,95.54,95.81,95.47,95.47,57200.0,86.9935,87.2393,86.9297,86.9297,57200.0
2013-09-25 10:30:00,95.46,95.82,95.44,95.53,61000.0,86.9206,87.2484,86.9024,86.9844,61000.0
2013-09-25 11:00:00,95.53,95.58,95.32,95.44,79100.0,86.9844,87.0299,86.7931,86.9024,79100.0
2013-09-25 11:30:00,95.45,95.48,95.08,95.26,71000.0,86.9115,86.9388,86.5746,86.7385,71000.0
2013-09-25 12:00:00,95.28,95.55,95.17,95.22,38200.0,86.7567,87.0026,86.6566,86.7021,38200.0
2013-09-25 12:30:00,95.2,95.26,95.1,95.16,40100.0,86.6839,86.7385,86.5928,86.6475,40100.0
2013-09-25 13:00:00,95.16,95.3,95.02,95.24,40800.0,86.6475,86.7749,86.52,86.7203,40800.0
2013-09-25 13:30:00,95.23,95.25,95.1,95.22,30200.0,86.7112,86.7294,86.5928,86.7021,30200.0
2013-09-25 14:00:00,95.23,95.27,94.89,95.05,71500.0,86.7112,86.7476,86.4016,86.5473,71500.0
2013-09-25 14:30:00,95.07,95.07,94.51,94.55,91500.0,86.5655,86.5655,86.0556,86.092,91500.0
2013-09-25 15:00:00,94.57,94.97,94.55,94.94,137000.0,86.1102,86.4745,86.092,86.4471,137000.0
2013-09-25 15:30:00,94.92,94.94,94.7,94.74,181100.0,86.4289,86.4471,86.2286,86.265,181100.0
2013-09-26 09:30:00,94.88,95.65,94.33,95.24,68000.0,86.6412,87.3444,86.139,86.97,68000.0
2013-09-26 10:00:00,95.25,95.55,94.9,94.9,63300.0,86.9791,87.2531,86.6595,86.6595,63300.0
2013-09-26 10:30:00,94.88,94.93,94.17,94.18,47400.0,86.6412,86.6869,85.9929,86.002,47400.0
2013-09-26 11:00:00,94.17,94.18,93.67,93.86,137300.0,85.9929,86.002,85.5363,85.7098,137300.0
2013-09-26 11:30:00,93.86,93.86,93.15,93.48,159900.0,85.7098,85.7098,85.0615,85.3628,159900.0
2013-09-26 12:00:00,93.47,93.83,93.45,93.66,107100.0,85.3537,85.6824,85.3354,85.5272,107100.0
2013-09-26 12:30:00,93.66,93.76,93.31,93.35,129800.0,85.5272,85.6185,85.2076,85.2441,129800.0
2013-09-26 13:00:00,93.35,93.71,93.35,93.45,75200.0,85.2441,85.5728,85.2441,85.3354,75200.0
2013-09-26 13:30:00,93.44,93.46,93.04,93.22,117500.0,85.3263,85.3445,84.961,85.1254,117500.0
2013-09-26 14:00:00,93.16,93.39,93.0,93.29,78600.0,85.0706,85.2806,84.9245,85.1893,78600.0
2013-09-26 14:30:00,93.29,93.34,93.06,93.18,88300.0,85.1893,85.235,84.9793,85.0889,88300.0
2013-09-26 15:00:00,93.17,93.54,93.11,93.52,143300.0,85.0797,85.4176,85.0249,85.3993,143300.0
2013-09-26 15:30:00,93.51,93.8,93.46,93.75,201600.0,85.3902,85.655,85.3445,85.6094,201600.0
2013-09-27 09:30:00,93.41,94.16,93.08,94.11,131400.0,85.2989,85.9838,84.9975,85.9381,131400.0
2013-09-27 10:00:00,94.02,94.19,93.67,93.79,67100.0,85.8559,86.0112,85.5363,85.6459,67100.0
2013-09-27 10:30:00,93.8,94.05,93.7,93.92,53300.0,85.655,85.8833,85.5637,85.7646,53300.0
2013-09-27 11:00:00,93.94,94.01,93.74,93.94,76600.0,85.7829,85.8468,85.6002,85.7829,76600.0
2013-09-27 11:30:00,93.93,94.08,93.71,93.91,43300.0,85.7737,85.9107,85.5728,85.7555,43300.0
2013-09-27 12:00:00,93.93,94.14,93.9,94.05,41300.0,85.7737,85.9655,85.7463,85.8833,41300.0
2013-09-27 12:30:00,94.07,94.18,93.94,93.94,36200.0,85.9016,86.002,85.7829,85.7829,36200.0
2013-09-27 13:00:00,93.96,94.04,93.8,93.91,39100.0,85.8011,85.8742,85.655,85.7555,39100.0
2013-09-27 13:30:00,93.89,94.0,93.77,93.9,75200.0,85.7372,85.8377,85.6276,85.7463,75200.0
2013-09-27 14:00:00,93.9,93.92,93.78,93.78,36000.0,85.7463,85.7646,85.6368,85.6368,36000.0
2013-09-27 14:30:00,93.77,93.93,93.77,93.86,89500.0,85.6276,85.7737,85.6276,85.7098,89500.0
2013-09-27 15:00:00,93.86,94.02,93.76,93.9,70200.0,85.7098,85.8559,85.6185,85.7463,70200.0
2013-09-27 15:30:00,93.91,94.09,93.78,93.87,250100.0,85.7555,85.9198,85.6368,85.7189,250100.0
2013-09-30 09:30:00,93.54,93.58,91.48,92.48,239200.0,85.4176,85.4541,83.5365,84.4496,239200.0
2013-09-30 10:00:00,92.57,92.98,92.43,92.59,137100.0,84.5318,84.9062,84.404,84.5501,137100.0
2013-09-30 10:30:00,92.59,92.96,92.52,92.85,118600.0,84.5501,84.888,84.4862,84.7875,118600.0
2013-09-30 11:00:00,92.83,93.17,92.8,92.87,76400.0,84.7692,85.0797,84.7419,84.8058,76400.0
2013-09-30 11:30:00,92.86,93.24,92.75,93.19,46900.0,84.7966,85.1436,84.6962,85.098,46900.0
2013-09-30 12:00:00,93.16,93.23,92.83,93.01,52800.0,85.0706,85.1345,84.7692,84.9336,52800.0
2013-09-30 12:30:00,93.05,93.44,92.93,93.21,33100.0,84.9701,85.3263,84.8606,85.1162,33100.0
2013-09-30 13:00:00,93.21,93.48,93.13,93.16,22200.0,85.1162,85.3628,85.0432,85.0706,22200.0
2013-09-30 13:30:00,93.16,93.48,93.15,93.21,34200.0,85.0706,85.3628,85.0615,85.1162,34200.0
2013-09-30 14:00:00,93.26,93.6,93.2,93.49,32000.0,85.1619,85.4724,85.1071,85.3719,32000.0
2013-09-30 14:30:00,93.47,93.65,93.27,93.27,53000.0,85.3537,85.518,85.171,85.171,53000.0
2013-09-30 15:00:00,93.33,93.42,93.18,93.36,63300.0,85.2258,85.308,85.0889,85.2532,63300.0
2013-09-30 15:30:00,93.38,93.43,93.11,93.32,415000.0,85.2715,85.3171,85.0249,85.2167,415000.0
2013-10-01 09:30:00,93.66,94.95,93.66,94.49,107800.0,85.5272,86.7052,85.5272,86.2851,107800.0
2013-10-01 10:00:00,94.49,95.25,94.47,95.16,57600.0,86.2851,86.9791,86.2668,86.8969,57600.0
2013-10-01 10:30:00,95.15,95.72,95.15,95.42,44400.0,86.8878,87.4083,86.8878,87.1343,44400.0
2013-10-01 11:00:00,95.48,95.53,95.21,95.3,47300.0,87.1891,87.2348,86.9426,87.0248,47300.0
2013-10-01 11:30:00,95.27,95.71,95.23,95.48,40300.0,86.9974,87.3992,86.9608,87.1891,40300.0
2013-10-01 12:00:00,95.48,95.62,95.4,95.59,76800.0,87.1891,87.317,87.1161,87.2896,76800.0
2013-10-01 12:30:00,95.53,95.56,95.2,95.28,23200.0,87.2348,87.2622,86.9335,87.0065,23200.0
2013-10-01 13:00:00,95.26,95.34,95.16,95.31,33100.0,86.9882,87.0613,86.8969,87.0339,33100.0
2013-10-01 13:30:00,95.31,95.51,95.16,95.46,23200.0,87.0339,87.2165,86.8969,87.1709,23200.0
2013-10-01 14:00:00,95.46,95.46,95.04,95.04,24900.0,87.1709,87.1709,86.7873,86.7873,24900.0
2013-10-01 14:30:00,95.07,95.38,95.04,95.3,39500.0,86.8147,87.0978,86.7873,87.0248,39500.0
2013-10-01 15:00:00,95.3,95.3,95.08,95.18,88500.0,87.0248,87.0248,86.8239,86.9152,88500.0
2013-10-01 15:30:00,95.2,95.35,95.05,95.32,205900.0,86.9335,87.0704,86.7965,87.043,205900.0
2013-10-02 09:30:00,94.97,95.12,93.73,94.07,96600.0,86.7234,86.8604,85.5911,85.9016,96600.0
2013-10-02 10:00:00,94.09,94.34,93.88,94.21,42000.0,85.9198,86.1481,85.7281,86.0294,42000.0
2013-10-02 10:30:00,94.21,94.47,94.2,94.37,69900.0,86.0294,86.2668,86.0203,86.1755,69900.0
2013-10-02 11:00:00,94.32,94.45,94.21,94.36,16700.0,86.1299,86.2486,86.0294,86.1664,16700.0
2013-10-02 11:30:00,94.37,94.56,94.36,94.56,30600.0,86.1755,86.349,86.1664,86.349,30600.0
2013-10-02 12:00:00,94.57,94.74,94.5,94.74,23000.0,86.3582,86.5134,86.2942,86.5134,23000.0
2013-10-02 12:30:00,94.74,94.78,94.61,94.76,22600.0,86.5134,86.5499,86.3947,86.5317,22600.0
2013-10-02 13:00:00,94.77,94.99,94.72,94.93,34900.0,86.5408,86.7417,86.4951,86.6869,34900.0
2013-10-02 13:30:00,94.91,95.07,94.83,94.92,48900.0,86.6686,86.8147,86.5956,86.6778,48900.0
2013-10-02 14:00:00,94.94,94.94,94.72,94.77,24400.0,86.696,86.696,86.4951,86.5408,24400.0
2013-10-02 14:30:00,94.77,94.84,94.67,94.81,22500.0,86.5408,86.6047,86.4495,86.5773,22500.0
2013-10-02 15:00:00,94.81,94.82,94.69,94.77,27200.0,86.5773,86.5864,86.4677,86.5408,27200.0
2013-10-02 15:30:00,94.77,94.89,94.51,94.84,124800.0,86.5408,86.6504,86.3034,86.6047,124800.0
2013-10-03 09:30:00,94.6,94.96,94.55,94.85,29300.0,86.3856,86.7143,86.3399,86.6138,29300.0
2013-10-03 10:00:00,94.85,95.07,94.61,95.07,61700.0,86.6138,86.8147,86.3947,86.8147,61700.0
2013-10-03 10:30:00,95.07,95.49,94.86,95.23,35700.0,86.8147,87.1983,86.623,86.9608,35700.0
2013-10-03 11:00:00,95.2,95.22,94.81,94.81,26900.0,86.9335,86.9517,86.5773,86.5773,26900.0
2013-10-03 11:30:00,94.82,94.91,94.21,94.31,17400.0,86.5864,86.6686,86.0294,86.1207,17400.0
2013-10-03 12:00:00,94.34,94.43,94.07,94.42,44700.0,86.1481,86.2303,85.9016,86.2212,44700.0
2013-10-03 12:30:00,94.49,94.74,94.37,94.74,22900.0,86.2851,86.5134,86.1755,86.5134,22900.0
2013-10-03 13:00:00,94.75,94.92,94.66,94.89,13800.0,86.5225,86.6778,86.4403,86.6504,13800.0
2013-10-03 13:30:00,94.91,94.99,94.78,94.86,13100.0,86.6686,86.7417,86.5499,86.623,13100.0
2013-10-03 14:00:00,94.83,94.83,94.46,94.76,17200.0,86.5956,86.5956,86.2577,86.5317,17200.0
2013-10-03 14:30:00,94.75,94.77,94.57,94.64,14800.0,86.5225,86.5408,86.3582,86.4221,14800.0
2013-10-03 15:00:00,94.61,94.69,94.55,94.64,32000.0,86.3947,86.4677,86.3399,86.4221,32000.0
2013-10-03 15:30:00,94.64,94.7,94.34,94.39,94900.0,86.4221,86.4769,86.1481,86.1938,94900.0
2013-10-04 09:30:00,94.65,95.34,94.54,95.3,69000.0,86.4312,87.0613,86.3308,87.0248,69000.0
2013-10-04 10:00:00,95.36,95.43,95.05,95.39,42400.0,87.0796,87.1435,86.7965,87.107,42400.0
2013-10-04 10:30:00,95.44,95.93,95.41,95.74,45800.0,87.1526,87.6001,87.1252,87.4266,45800.0
2013-10-04 11:00:00,95.73,95.8,95.52,95.66,21200.0,87.4174,87.4814,87.2257,87.3535,21200.0
2013-10-04 11:30:00,95.68,95.83,95.67,95.83,21400.0,87.3718,87.5087,87.3626,87.5087,21400.0
2013-10-04 12:00:00,95.85,96.56,95.83,96.54,45900.0,87.527,88.1754,87.5087,88.1571,45900.0
2013-10-04 12:30:00,96.55,96.66,96.43,96.59,54700.0,88.1662,88.2667,88.0566,88.2028,54700.0
2013-10-04 13:00:00,96.59,96.85,96.48,96.75,45300.0,88.2028,88.4402,88.1023,88.3489,45300.0
2013-10-04 13:30:00,96.76,96.77,96.58,96.64,34200.0,88.358,88.3671,88.1936,88.2484,34200.0
2013-10-04 14:00:00,96.64,96.7,96.56,96.67,27600.0,88.2484,88.3032,88.1754,88.2758,27600.0
2013-10-04 14:30:00,96.68,96.79,96.63,96.67,43800.0,88.2849,88.3854,88.2393,88.2758,43800.0
2013-10-04 15:00:00,96.66,96.71,96.52,96.53,60800.0,88.2667,88.3123,88.1388,88.148,60800.0
2013-10-04 15:30:00,96.54,96.56,96.42,96.54,123500.0,88.1571,88.1754,88.0475,88.1571,123500.0
2013-10-07 09:30:00,96.17,96.17,94.89,94.98,97500.0,87.8192,87.8192,86.6504,86.7326,97500.0
2013-10-07 10:00:00,94.98,95.32,94.79,95.25,65100.0,86.7326,87.043,86.5591,86.9791,65100.0
2013-10-07 10:30:00,95.26,95.32,95.14,95.16,67800.0,86.9882,87.043,86.8787,86.8969,67800.0
2013-10-07 11:00:00,95.19,95.2,95.0,95.09,43100.0,86.9243,86.9335,86.7508,86.833,43100.0
2013-10-07 11:30:00,95.09,95.2,95.0,95.06,37000.0,86.833,86.9335,86.7508,86.8056,37000.0
2013-10-07 12:00:00,95.05,95.12,94.79,94.8,42600.0,86.7965,86.8604,86.5591,86.5682,42600.0
2013-10-07 12:30:00,94.78,94.79,94.51,94.61,30500.0,86.5499,86.5591,86.3034,86.3947,30500.0
2013-10-07 13:00:00,94.62,94.8,94.6,94.68,36100.0,86.4038,86.5682,86.3856,86.4586,36100.0
2013-10-07 13:30:00,94.69,94.86,94.66,94.86,35400.0,86.4677,86.623,86.4403,86.623,35400.0
2013-10-07 14:00:00,94.88,94.97,94.8,94.86,45700.0,86.6412,86.7234,86.5682,86.623,45700.0
2013-10-07 14:30:00,94.89,95.04,94.87,95.04,48900.0,86.6504,86.7873,86.6321,86.7873,48900.0
2013-10-07 15:00:00,95.05,95.19,94.94,95.02,56300.0,86.7965,86.9243,86.696,86.7691,56300.0
2013-10-07 15:30:00,95.01,95.01,94.69,94.71,141900.0,86.7599,86.7599,86.4677,86.486,141900.0
2013-10-08 09:30:00,94.53,95.0,94.24,94.98,52800.0,86.3216,86.7508,86.0568,86.7326,52800.0
2013-10-08 10:00:00,94.95,94.95,94.24,94.48,21300.0,86.7052,86.7052,86.0568,86.276,21300.0
2013-10-08 10:30:00,94.46,94.81,94.3,94.37,69100.0,86.2577,86.5773,86.1116,86.1755,69100.0
2013-10-08 11:00:00,94.33,94.33,94.11,94.18,22700.0,86.139,86.139,85.9381,86.002,22700.0
2013-10-08 11:30:00,94.16,94.16,93.71,93.89,49000.0,85.9838,85.9838,85.5728,85.7372,49000.0
2013-10-08 12:00:00,93.91,93.93,93.52,93.55,56100.0,85.7555,85.7737,85.3993,85.4267,56100.0
2013-10-08 12:30:00,93.56,93.58,93.31,93.5,50300.0,85.4359,85.4541,85.2076,85.3811,50300.0
2013-10-08 13:00:00,93.51,93.7,93.38,93.46,36000.0,85.3902,85.5637,85.2715,85.3445,36000.0
2013-10-08 13:30:00,93.47,93.54,93.31,93.35,29100.0,85.3537,85.4176,85.2076,85.2441,29100.0
2013-10-08 14:00:00,93.36,93.45,93.23,93.36,48600.0,85.2532,85.3354,85.1345,85.2532,48600.0
2013-10-08 14:30:00,93.34,93.43,93.16,93.17,40700.0,85.235,85.3171,85.0706,85.0797,40700.0
2013-10-08 15:00:00,93.19,93.33,93.09,93.25,71900.0,85.098,85.2258,85.0067,85.1528,71900.0
2013-10-08 15:30:00,93.26,93.47,92.97,93.0,173700.0,85.1619,85.3537,84.8971,84.9245,173700.0
2013-10-09 09:30:00,93.38,93.49,93.07,93.14,141100.0,85.2715,85.3719,84.9884,85.0523,141100.0
2013-10-09 10:00:00,93.19,93.39,93.17,93.23,43800.0,85.098,85.2806,85.0797,85.1345,43800.0
2013-10-09 10:30:00,93.31,93.35,92.95,93.05,33800.0,85.2076,85.2441,84.8788,84.9701,33800.0
2013-10-09 11:00:00,93.0,93.21,92.96,93.18,71700.0,84.9245,85.1162,84.888,85.0889,71700.0
2013-10-09 11:30:00,93.18,93.54,93.17,93.47,31800.0,85.0889,85.4176,85.0797,85.3537,31800.0
2013-10-09 12:00:00,93.49,93.65,93.4,93.44,20000.0,85.3719,85.518,85.2898,85.3263,20000.0
2013-10-09 12:30:00,93.43,93.47,92.93,93.06,107400.0,85.3171,85.3537,84.8606,84.9793,107400.0
2013-10-09 13:00:00,93.06,93.48,93.06,93.3,23500.0,84.9793,85.3628,84.9793,85.1984,23500.0
2013-10-09 13:30:00,93.31,93.35,93.23,93.23,31600.0,85.2076,85.2441,85.1345,85.1345,31600.0
2013-10-09 14:00:00,93.21,93.27,93.09,93.26,32300.0,85.1162,85.171,85.0067,85.1619,32300.0
2013-10-09 14:30:00,93.25,93.39,93.19,93.27,31400.0,85.1528,85.2806,85.098,85.171,31400.0
2013-10-09 15:00:00,93.28,93.36,93.19,93.31,57100.0,85.1802,85.2532,85.098,85.2076,57100.0
2013-10-09 15:30:00,93.32,93.38,93.12,93.2,151500.0,85.2167,85.2715,85.0341,85.1071,151500.0
2013-10-10 09:30:00,93.98,95.64,93.94,95.56,163600.0,85.8194,87.3352,85.7829,87.2622,163600.0
2013-10-10 10:00:00,95.5,95.82,95.45,95.82,46500.0,87.2074,87.4996,87.1617,87.4996,46500.0
2013-10-10 10:30:00,95.8,96.4,95.71,96.04,65200.0,87.4814,88.0293,87.3992,87.7005,65200.0
2013-10-10 11:00:00,96.02,96.02,95.36,95.38,67900.0,87.6822,87.6822,87.0796,87.0978,67900.0
2013-10-10 11:30:00,95.35,95.36,95.05,95.11,66200.0,87.0704,87.0796,86.7965,86.8513,66200.0
2013-10-10 12:00:00,95.09,95.16,94.98,95.12,95300.0,86.833,86.8969,86.7326,86.8604,95300.0
2013-10-10 12:30:00,95.12,95.24,95.04,95.19,39100.0,86.8604,86.97,86.7873,86.9243,39100.0
2013-10-10 13:00:00,95.11,95.41,95.06,95.34,21500.0,86.8513,87.1252,86.8056,87.0613,21500.0
2013-10-10 13:30:00,95.31,95.38,95.18,95.22,25100.0,87.0339,87.0978,86.9152,86.9517,25100.0
2013-10-10 14:00:00,95.19,95.44,95.17,95.38,54600.0,86.9243,87.1526,86.9061,87.0978,54600.0
2013-10-10 14:30:00,95.39,95.69,95.39,95.57,27500.0,87.107,87.3809,87.107,87.2713,27500.0
2013-10-10 15:00:00,95.6,95.97,95.57,95.73,49800.0,87.2987,87.6366,87.2713,87.4174,49800.0
2013-10-10 15:30:00,95.74,95.77,95.52,95.74,125200.0,87.4266,87.454,87.2257,87.4266,125200.0
2013-10-11 09:30:00,95.77,96.01,95.34,95.88,93000.0,87.454,87.6731,87.0613,87.5544,93000.0
2013-10-11 10:00:00,95.9,96.0,95.76,95.98,87000.0,87.5727,87.664,87.4448,87.6457,87000.0
2013-10-11 10:30:00,95.98,96.01,95.8,95.95,42500.0,87.6457,87.6731,87.4814,87.6183,42500.0
2013-10-11 11:00:00,95.95,96.0,95.61,95.64,41900.0,87.6183,87.664,87.3078,87.3352,41900.0
2013-10-11 11:30:00,95.61,95.77,95.59,95.75,34000.0,87.3078,87.454,87.2896,87.4357,34000.0
2013-10-11 12:00:00,95.76,95.99,95.72,95.91,54700.0,87.4448,87.6549,87.4083,87.5818,54700.0
2013-10-11 12:30:00,95.92,95.98,95.85,95.91,12800.0,87.5909,87.6457,87.527,87.5818,12800.0
2013-10-11 13:00:00,95.91,96.0,95.74,95.78,67800.0,87.5818,87.664,87.4266,87.4631,67800.0
2013-10-11 13:30:00,95.83,95.99,95.79,95.95,8300.0,87.5087,87.6549,87.4722,87.6183,8300.0
2013-10-11 14:00:00,95.96,96.03,95.85,95.91,21500.0,87.6275,87.6914,87.527,87.5818,21500.0
2013-10-11 14:30:00,95.9,95.92,95.61,95.62,20800.0,87.5727,87.5909,87.3078,87.317,20800.0
2013-10-11 15:00:00,95.64,95.71,95.46,95.51,79500.0,87.3352,87.3992,87.1709,87.2165,79500.0
2013-10-11 15:30:00,95.54,95.65,95.28,95.64,125200.0,87.2439,87.3444,87.0065,87.3352,125200.0
2013-10-14 09:30:00,95.22,95.24,94.34,94.56,64900.0,86.9517,86.97,86.1481,86.349,64900.0
2013-10-14 10:00:00,94.57,94.98,94.34,94.87,75700.0,86.3582,86.7326,86.1481,86.6321,75700.0
2013-10-14 10:30:00,94.89,94.92,94.48,94.59,49400.0,86.6504,86.6778,86.276,86.3764,49400.0
2013-10-14 11:00:00,94.58,94.63,94.39,94.48,39100.0,86.3673,86.4129,86.1938,86.276,39100.0
2013-10-14 11:30:00,94.51,94.81,94.51,94.8,18000.0,86.3034,86.5773,86.3034,86.5682,18000.0
2013-10-14 12:00:00,94.79,94.8,94.48,94.55,33500.0,86.5591,86.5682,86.276,86.3399,33500.0
2013-10-14 12:30:00,94.52,94.78,94.52,94.78,35500.0,86.3125,86.5499,86.3125,86.5499,35500.0
2013-10-14 13:00:00,94.78,95.4,94.76,95.38,43200.0,86.5499,87.1161,86.5317,87.0978,43200.0
2013-10-14 13:30:00,95.39,95.66,95.35,95.51,34500.0,87.107,87.3535,87.0704,87.2165,34500.0
2013-10-14 14:00:00,95.51,95.79,95.48,95.76,33100.0,87.2165,87.4722,87.1891,87.4448,33100.0
2013-10-14 14:30:00,95.77,95.87,95.49,95.57,30400.0,87.454,87.5453,87.1983,87.2713,30400.0
2013-10-14 15:00:00,95.55,95.83,95.53,95.58,40900.0,87.2531,87.5087,87.2348,87.2805,40900.0
2013-10-14 15:30:00,95.6,95.72,95.46,95.67,89800.0,87.2987,87.4083,87.1709,87.3626,89800.0
2013-10-15 09:30:00,95.32,95.74,94.88,95.41,44000.0,87.043,87.4266,86.6412,87.1252,44000.0
2013-10-15 10:00:00,95.46,95.95,95.4,95.71,118100.0,87.1709,87.6183,87.1161,87.3992,118100.0
2013-10-15 10:30:00,95.77,95.78,95.19,95.25,17200.0,87.454,87.4631,86.9243,86.9791,17200.0
2013-10-15 11:00:00,95.21,95.57,95.04,95.56,16900.0,86.9426,87.2713,86.7873,87.2622,16900.0
2013-10-15 11:30:00,95.52,95.75,95.4,95.58,22500.0,87.2257,87.4357,87.1161,87.2805,22500.0
2013-10-15 12:00:00,95.56,95.58,95.03,95.1,30000.0,87.2622,87.2805,86.7782,86.8421,30000.0
2013-10-15 12:30:00,95.06,95.18,94.9,94.98,31200.0,86.8056,86.9152,86.6595,86.7326,31200.0
2013-10-15 13:00:00,94.98,95.1,94.93,94.94,20400.0,86.7326,86.8421,86.6869,86.696,20400.0
2013-10-15 13:30:00,94.92,95.25,94.83,95.24,45000.0,86.6778,86.9791,86.5956,86.97,45000.0
2013-10-15 14:00:00,95.24,95.29,95.04,95.04,40800.0,86.97,87.0156,86.7873,86.7873,40800.0
2013-10-15 14:30:00,95.02,95.05,94.59,94.93,43500.0,86.7691,86.7965,86.3764,86.6869,43500.0
2013-10-15 15:00:00,94.97,95.31,94.9,95.23,52200.0,86.7234,87.0339,86.6595,86.9608,52200.0
2013-10-15 15:30:00,95.23,95.23,94.82,94.82,135400.0,86.9608,86.9608,86.5864,86.5864,135400.0
2013-10-16 09:30:00,95.4,96.26,95.21,96.15,74100.0,87.1161,87.9014,86.9426,87.801,74100.0
2013-10-16 10:00:00,96.24,96.24,95.97,96.1,59100.0,87.8831,87.8831,87.6366,87.7553,59100.0
2013-10-16 10:30:00,96.11,96.4,95.95,96.34,74500.0,87.7644,88.0293,87.6183,87.9745,74500.0
2013-10-16 11:00:00,96.35,96.61,96.25,96.3,51200.0,87.9836,88.221,87.8923,87.9379,51200.0
2013-10-16 11:30:00,96.3,96.61,96.25,96.5,34200.0,87.9379,88.221,87.8923,88.1206,34200.0
2013-10-16 12:00:00,96.5,96.55,96.35,96.38,32000.0,88.1206,88.1662,87.9836,88.011,32000.0
2013-10-16 12:30:00,96.39,96.39,96.05,96.09,16600.0,88.0201,88.0201,87.7096,87.7462,16600.0
2013-10-16 13:00:00,96.07,96.2,96.04,96.16,31700.0,87.7279,87.8466,87.7005,87.8101,31700.0
2013-10-16 13:30:00,96.17,96.37,96.16,96.33,45600.0,87.8192,88.0019,87.8101,87.9653,45600.0
2013-10-16 14:00:00,96.31,96.46,96.28,96.3,88000.0,87.9471,88.084,87.9197,87.9379,88000.0
2013-10-16 14:30:00,96.3,96.41,96.23,96.27,29500.0,87.9379,88.0384,87.874,87.9105,29500.0
2013-10-16 15:00:00,96.29,96.38,96.21,96.31,30700.0,87.9288,88.011,87.8557,87.9471,30700.0
2013-10-16 15:30:00,96.31,96.65,96.27,96.62,144900.0,87.9471,88.2575,87.9105,88.2301,144900.0
2013-10-17 09:30:00,93.75,93.75,92.18,93.28,549000.0,85.6094,85.6094,84.1757,85.1802,549000.0
2013-10-17 10:00:00,93.31,93.84,93.27,93.35,132100.0,85.2076,85.6915,85.171,85.2441,132100.0
2013-10-17 10:30:00,93.39,93.42,92.61,92.94,223000.0,85.2806,85.308,84.5683,84.8697,223000.0
2013-10-17 11:00:00,92.94,93.2,92.75,92.9,135200.0,84.8697,85.1071,84.6962,84.8332,135200.0
2013-10-17 11:30:00,92.91,93.2,92.91,92.95,108300.0,84.8423,85.1071,84.8423,84.8788,108300.0
2013-10-17 12:00:00,92.95,93.2,92.6,93.14,253500.0,84.8788,85.1071,84.5592,85.0523,253500.0
2013-10-17 12:30:00,93.15,93.41,93.1,93.33,164800.0,85.0615,85.2989,85.0158,85.2258,164800.0
2013-10-17 13:00:00,93.33,93.43,93.0,93.37,144500.0,85.2258,85.3171,84.9245,85.2624,144500.0
2013-10-17 13:30:00,93.37,93.57,93.34,93.46,113300.0,85.2624,85.445,85.235,85.3445,113300.0
2013-10-17 14:00:00,93.46,93.75,93.35,93.66,207100.0,85.3445,85.6094,85.2441,85.5272,207100.0
2013-10-17 14:30:00,93.67,93.75,93.66,93.72,74700.0,85.5363,85.6094,85.5272,85.582,74700.0
2013-10-17 15:00:00,93.72,93.75,93.62,93.63,78800.0,85.582,85.6094,85.4906,85.4998,78800.0
2013-10-17 15:30:00,93.62,93.92,93.6,93.85,336900.0,85.4906,85.7646,85.4724,85.7007,336900.0
2013-10-18 09:30:00,94.29,94.79,94.04,94.47,340900.0,86.1025,86.5591,85.8742,86.2668,340900.0
2013-10-18 10:00:00,94.41,94.47,93.2,93.37,246800.0,86.212,86.2668,85.1071,85.2624,246800.0
2013-10-18 10:30:00,93.37,93.97,93.37,93.9,177600.0,85.2624,85.8103,85.2624,85.7463,177600.0
2013-10-18 11:00:00,93.9,94.14,93.89,93.98,123600.0,85.7463,85.9655,85.7372,85.8194,123600.0
2013-10-18 11:30:00,94.0,94.0,93.77,93.77,57700.0,85.8377,85.8377,85.6276,85.6276,57700.0
2013-10-18 12:00:00,93.75,93.91,91.12,91.21,1101300.0,85.6094,85.7555,83.2077,83.2899,1101300.0
2013-10-18 12:30:00,91.25,92.07,90.83,91.91,746100.0,83.3264,84.0752,82.9429,83.9291,746100.0
2013-10-18 13:00:00,91.89,92.13,91.07,91.09,341200.0,83.9109,84.13,83.1621,83.1803,341200.0
2013-10-18 13:30:00,91.08,91.64,91.0,91.53,295900.0,83.1712,83.6826,83.0982,83.5821,295900.0
2013-10-18 14:00:00,91.55,91.59,91.33,91.44,211500.0,83.6004,83.6369,83.3995,83.4999,211500.0
2013-10-18 14:30:00,91.44,92.5,91.35,91.77,229600.0,83.4999,84.4679,83.4178,83.8013,229600.0
2013-10-18 15:00:00,91.78,91.82,91.27,91.4,206600.0,83.8104,83.8469,83.3447,83.4634,206600.0
2013-10-18 15:30:00,91.4,91.62,91.16,91.16,524000.0,83.4634,83.6643,83.2443,83.2443,524000.0
2013-10-21 09:30:00,91.04,91.04,90.19,90.75,322700.0,83.1347,83.1347,82.3585,82.8699,322700.0
2013-10-21 10:00:00,90.76,91.13,90.6,90.77,158800.0,82.879,83.2169,82.7329,82.8881,158800.0
2013-10-21 10:30:00,90.78,91.32,90.76,91.25,84900.0,82.8973,83.3904,82.879,83.3264,84900.0
2013-10-21 11:00:00,91.27,91.64,91.2,91.63,81100.0,83.3447,83.6826,83.2808,83.6734,81100.0
2013-10-21 11:30:00,91.61,91.63,91.31,91.33,62600.0,83.6552,83.6734,83.3812,83.3995,62600.0
2013-10-21 12:00:00,91.33,91.6,91.33,91.51,62000.0,83.3995,83.6461,83.3995,83.5639,62000.0
2013-10-21 12:30:00,91.53,91.6,91.46,91.5,31800.0,83.5821,83.6461,83.5182,83.5547,31800.0
2013-10-21 13:00:00,91.5,91.58,91.44,91.54,36700.0,83.5547,83.6278,83.4999,83.5913,36700.0
2013-10-21 13:30:00,91.54,91.75,91.37,91.75,75000.0,83.5913,83.783,83.436,83.783,75000.0
2013-10-21 14:00:00,91.74,91.75,91.38,91.53,109200.0,83.7739,83.783,83.4452,83.5821,109200.0
2013-10-21 14:30:00,91.54,91.59,91.22,91.39,71900.0,83.5913,83.6369,83.299,83.4543,71900.0
2013-10-21 15:00:00,91.37,91.61,91.32,91.53,57100.0,83.436,83.6552,83.3904,83.5821,57100.0
2013-10-21 15:30:00,91.53,91.56,91.4,91.49,150100.0,83.5821,83.6095,83.4634,83.5456,150100.0
2013-10-22 09:30:00,91.5,93.09,91.5,93.09,104800.0,83.5547,85.0067,83.5547,85.0067,104800.0
2013-10-22 10:00:00,93.07,93.67,93.04,93.2,124400.0,84.9884,85.5363,84.961,85.1071,124400.0
2013-10-22 10:30:00,93.19,93.33,92.5,93.02,80400.0,85.098,85.2258,84.4679,84.9427,80400.0
2013-10-22 11:00:00,92.99,92.99,92.63,92.87,47700.0,84.9154,84.9154,84.5866,84.8058,47700.0
2013-10-22 11:30:00,92.81,93.07,92.79,93.02,72000.0,84.751,84.9884,84.7327,84.9427,72000.0
2013-10-22 12:00:00,93.04,93.08,92.76,92.91,46400.0,84.961,84.9975,84.7053,84.8423,46400.0
2013-10-22 12:30:00,92.93,92.94,92.8,92.91,33700.0,84.8606,84.8697,84.7419,84.8423,33700.0
2013-10-22 13:00:00,92.91,92.92,92.79,92.82,43000.0,84.8423,84.8514,84.7327,84.7601,43000.0
2013-10-22 13:30:00,92.82,92.84,92.7,92.73,55500.0,84.7601,84.7784,84.6505,84.6779,55500.0
2013-10-22 14:00:00,92.75,92.75,92.53,92.54,51800.0,84.6962,84.6962,84.4953,84.5044,51800.0
2013-10-22 14:30:00,92.54,92.82,92.47,92.8,71200.0,84.5044,84.7601,84.4405,84.7419,71200.0
2013-10-22 15:00:00,92.79,93.12,92.74,93.12,101000.0,84.7327,85.0341,84.6871,85.0341,101000.0
2013-10-22 15:30:00,93.12,93.13,92.78,92.82,167600.0,85.0341,85.0432,84.7236,84.7601,167600.0
2013-10-23 09:30:00,92.85,93.03,91.0,91.72,192300.0,84.7875,84.9519,83.0982,83.7556,192300.0
2013-10-23 10:00:00,91.71,92.03,91.28,91.47,77400.0,83.7465,84.0387,83.3538,83.5273,77400.0
2013-10-23 10:30:00,91.47,92.01,91.33,91.95,67900.0,83.5273,84.0204,83.3995,83.9657,67900.0
2013-10-23 11:00:00,91.92,92.02,91.72,91.93,45000.0,83.9383,84.0296,83.7556,83.9474,45000.0
2013-10-23 11:30:00,91.94,92.11,91.68,91.84,34900.0,83.9565,84.1118,83.7191,83.8652,34900.0
2013-10-23 12:00:00,91.86,91.89,91.68,91.76,35000.0,83.8835,83.9109,83.7191,83.7922,35000.0
2013-10-23 12:30:00,91.76,91.9,91.7,91.83,28000.0,83.7922,83.92,83.7374,83.8561,28000.0
2013-10-23 13:00:00,91.82,91.84,91.73,91.77,29300.0,83.8469,83.8652,83.7648,83.8013,29300.0
2013-10-23 13:30:00,91.77,91.95,91.76,91.81,41500.0,83.8013,83.9657,83.7922,83.8378,41500.0
2013-10-23 14:00:00,91.81,91.95,91.74,91.95,42600.0,83.8378,83.9657,83.7739,83.9657,42600.0
2013-10-23 14:30:00,91.95,92.05,91.87,92.01,50300.0,83.9657,84.057,83.8926,84.0204,50300.0
2013-10-23 15:00:00,92.01,92.07,91.84,91.84,93400.0,84.0204,84.0752,83.8652,83.8652,93400.0
2013-10-23 15:30:00,91.86,92.05,91.79,91.87,183000.0,83.8835,84.057,83.8196,83.8926,183000.0
2013-10-24 09:30:00,92.11,92.58,91.89,92.33,98300.0,84.1118,84.541,83.9109,84.3127,98300.0
2013-10-24 10:00:00,92.3,92.32,91.22,91.26,134400.0,84.2853,84.3035,83.299,83.3356,134400.0
2013-10-24 10:30:00,91.26,91.53,91.12,91.4,77300.0,83.3356,83.5821,83.2077,83.4634,77300.0
2013-10-24 11:00:00,91.4,91.93,91.38,91.7,76600.0,83.4634,83.9474,83.4452,83.7374,76600.0
2013-10-24 11:30:00,91.7,91.76,91.54,91.69,30100.0,83.7374,83.7922,83.5913,83.7282,30100.0
2013-10-24 12:00:00,91.69,91.74,91.62,91.63,37800.0,83.7282,83.7739,83.6643,83.6734,37800.0
2013-10-24 12:30:00,91.61,91.61,91.35,91.51,71100.0,83.6552,83.6552,83.4178,83.5639,71100.0
2013-10-24 13:00:00,91.5,91.5,91.26,91.3,31100.0,83.5547,83.5547,83.3356,83.3721,31100.0
2013-10-24 13:30:00,91.29,91.34,91.12,91.12,32400.0,83.363,83.4086,83.2077,83.2077,32400.0
2013-10-24 14:00:00,91.1,91.3,90.99,91.28,52200.0,83.1895,83.3721,83.089,83.3538,52200.0
2013-10-24 14:30:00,91.29,91.42,91.27,91.37,169700.0,83.363,83.4817,83.3447,83.436,169700.0
2013-10-24 15:00:00,91.37,91.43,91.26,91.34,139900.0,83.436,83.4908,83.3356,83.4086,139900.0
2013-10-24 15:30:00,91.35,91.36,91.16,91.32,251700.0,83.4178,83.4269,83.2443,83.3904,251700.0
2013-10-25 09:30:00,91.33,91.84,91.02,91.44,54000.0,83.3995,83.8652,83.1164,83.4999,54000.0
2013-10-25 10:00:00,91.42,91.58,91.36,91.48,49200.0,83.4817,83.6278,83.4269,83.5365,49200.0
2013-10-25 10:30:00,91.46,91.65,91.41,91.62,27200.0,83.5182,83.6917,83.4725,83.6643,27200.0
2013-10-25 11:00:00,91.6,91.6,91.4,91.42,66600.0,83.6461,83.6461,83.4634,83.4817,66600.0
2013-10-25 11:30:00,91.41,91.44,91.23,91.29,240700.0,83.4725,83.4999,83.3082,83.363,240700.0
2013-10-25 12:00:00,91.29,91.41,91.13,91.39,28400.0,83.363,83.4725,83.2169,83.4543,28400.0
2013-10-25 12:30:00,91.38,91.54,91.33,91.51,18000.0,83.4452,83.5913,83.3995,83.5639,18000.0
2013-10-25 13:00:00,91.49,91.54,91.46,91.51,18400.0,83.5456,83.5913,83.5182,83.5639,18400.0
2013-10-25 13:30:00,91.49,91.49,91.37,91.48,16900.0,83.5456,83.5456,83.436,83.5365,16900.0
2013-10-25 14:00:00,91.49,91.51,91.39,91.46,32400.0,83.5456,83.5639,83.4543,83.5182,32400.0
2013-10-25 14:30:00,91.43,91.52,91.43,91.49,22600.0,83.4908,83.573,83.4908,83.5456,22600.0
2013-10-25 15:00:00,91.5,91.57,91.45,91.55,27400.0,83.5547,83.6187,83.5091,83.6004,27400.0
2013-10-25 15:30:00,91.54,91.54,91.36,91.53,117600.0,83.5913,83.5913,83.4269,83.5821,117600.0
2013-10-28 09:30:00,91.5,91.95,91.2,91.2,45700.0,83.5547,83.9657,83.2808,83.2808,45700.0
2013-10-28 10:00:00,91.14,91.61,91.08,91.6,28600.0,83.226,83.6552,83.1712,83.6461,28600.0
2013-10-28 10:30:00,91.59,91.87,91.42,91.48,27700.0,83.6369,83.8926,83.4817,83.5365,27700.0
2013-10-28 11:00:00,91.45,91.83,91.44,91.74,50400.0,83.5091,83.8561,83.4999,83.7739,50400.0
2013-10-28 11:30:00,91.7,91.72,91.39,91.5,20900.0,83.7374,83.7556,83.4543,83.5547,20900.0
2013-10-28 12:00:00,91.51,91.67,91.49,91.57,15800.0,83.5639,83.71,83.5456,83.6187,15800.0
2013-10-28 12:30:00,91.56,91.69,91.5,91.6,18100.0,83.6095,83.7282,83.5547,83.6461,18100.0
2013-10-28 13:00:00,91.63,91.71,91.52,91.65,15600.0,83.6734,83.7465,83.573,83.6917,15600.0
2013-10-28 13:30:00,91.6,91.64,91.45,91.53,27300.0,83.6461,83.6826,83.5091,83.5821,27300.0
2013-10-28 14:00:00,91.53,91.64,91.49,91.54,45700.0,83.5821,83.6826,83.5456,83.5913,45700.0
2013-10-28 14:30:00,91.54,91.56,91.32,91.42,48400.0,83.5913,83.6095,83.3904,83.4817,48400.0
2013-10-28 15:00:00,91.41,91.43,91.25,91.34,118600.0,83.4725,83.4908,83.3264,83.4086,118600.0
2013-10-28 15:30:00,91.32,91.52,91.28,91.5,205700.0,83.3904,83.573,83.3538,83.5547,205700.0
2013-10-29 09:30:00,91.38,91.38,90.72,90.97,211700.0,83.4452,83.4452,82.8425,83.0708,211700.0
2013-10-29 10:00:00,90.94,90.97,90.7,90.96,166200.0,83.0434,83.0708,82.8242,83.0616,166200.0
2013-10-29 10:30:00,90.98,91.46,90.95,91.0,82700.0,83.0799,83.5182,83.0525,83.0982,82700.0
2013-10-29 11:00:00,90.98,91.24,90.98,91.21,65300.0,83.0799,83.3173,83.0799,83.2899,65300.0
2013-10-29 11:30:00,91.21,91.25,91.05,91.15,72700.0,83.2899,83.3264,83.1438,83.2351,72700.0
2013-10-29 12:00:00,91.16,91.35,91.1,91.34,54900.0,83.2443,83.4178,83.1895,83.4086,54900.0
2013-10-29 12:30:00,91.34,91.49,91.31,91.32,42600.0,83.4086,83.5456,83.3812,83.3904,42600.0
2013-10-29 13:00:00,91.33,91.41,91.3,91.38,38100.0,83.3995,83.4725,83.3721,83.4452,38100.0
2013-10-29 13:30:00,91.39,91.5,91.33,91.5,35200.0,83.4543,83.5547,83.3995,83.5547,35200.0
2013-10-29 14:00:00,91.5,91.53,91.42,91.45,77200.0,83.5547,83.5821,83.4817,83.5091,77200.0
2013-10-29 14:30:00,91.45,91.51,91.38,91.41,85500.0,83.5091,83.5639,83.4452,83.4725,85500.0
2013-10-29 15:00:00,91.41,91.57,91.35,91.55,69400.0,83.4725,83.6187,83.4178,83.6004,69400.0
2013-10-29 15:30:00,91.55,91.67,91.53,91.65,120600.0,83.6004,83.71,83.5821,83.6917,120600.0
2013-10-30 09:30:00,91.66,92.33,91.38,91.57,73200.0,83.7008,84.3127,83.4452,83.6187,73200.0
2013-10-30 10:00:00,91.54,91.56,91.03,91.08,96500.0,83.5913,83.6095,83.1255,83.1712,96500.0
2013-10-30 10:30:00,91.05,91.32,91.02,91.22,47400.0,83.1438,83.3904,83.1164,83.299,47400.0
2013-10-30 11:00:00,91.23,91.26,90.91,90.97,57200.0,83.3082,83.3356,83.016,83.0708,57200.0
2013-10-30 11:30:00,90.97,91.08,90.83,90.92,60900.0,83.0708,83.1712,82.9429,83.0251,60900.0
2013-10-30 12:00:00,90.92,91.18,90.87,91.05,80000.0,83.0251,83.2625,82.9794,83.1438,80000.0
2013-10-30 12:30:00,91.09,91.17,90.89,91.14,36200.0,83.1803,83.2534,82.9977,83.226,36200.0
2013-10-30 13:00:00,91.14,92.16,91.14,91.36,198200.0,83.226,84.1574,83.226,83.4269,198200.0
2013-10-30 13:30:00,91.38,91.73,91.36,91.7,62600.0,83.4452,83.7648,83.4269,83.7374,62600.0
2013-10-30 14:00:00,91.7,92.03,91.3,91.45,101800.0,83.7374,84.0387,83.3721,83.5091,101800.0
2013-10-30 14:30:00,91.43,91.43,90.98,91.11,54100.0,83.4908,83.4908,83.0799,83.1986,54100.0
2013-10-30 15:00:00,91.13,91.34,91.07,91.16,55100.0,83.2169,83.4086,83.1621,83.2443,55100.0
2013-10-30 15:30:00,91.15,91.32,91.09,91.18,143100.0,83.2351,83.3904,83.1803,83.2625,143100.0
2013-10-31 09:30:00,91.45,91.52,91.02,91.34,177200.0,83.5091,83.573,83.1164,83.4086,177200.0
2013-10-31 10:00:00,91.33,91.52,90.96,91.29,48100.0,83.3995,83.573,83.0616,83.363,48100.0
2013-10-31 10:30:00,91.28,91.34,91.06,91.13,100600.0,83.3538,83.4086,83.1529,83.2169,100600.0
2013-10-31 11:00:00,91.13,91.88,91.1,91.88,66900.0,83.2169,83.9017,83.1895,83.9017,66900.0
2013-10-31 11:30:00,91.89,92.27,91.84,92.27,114800.0,83.9109,84.2579,83.8652,84.2579,114800.0
2013-10-31 12:00:00,92.25,92.86,92.1,92.25,294700.0,84.2396,84.7966,84.1026,84.2396,294700.0
2013-10-31 12:30:00,92.26,92.43,92.24,92.37,44800.0,84.2487,84.404,84.2305,84.3492,44800.0
2013-10-31 13:00:00,92.36,92.47,92.32,92.4,34700.0,84.3401,84.4405,84.3035,84.3766,34700.0
2013-10-31 13:30:00,92.42,92.47,92.28,92.44,38800.0,84.3948,84.4405,84.267,84.4131,38800.0
2013-10-31 14:00:00,92.45,92.62,92.35,92.55,140500.0,84.4222,84.5775,84.3309,84.5136,140500.0
2013-10-31 14:30:00,92.54,92.6,92.37,92.37,55300.0,84.5044,84.5592,84.3492,84.3492,55300.0
2013-10-31 15:00:00,92.37,92.4,92.17,92.25,68600.0,84.3492,84.3766,84.1666,84.2396,68600.0
2013-10-31 15:30:00,92.23,92.32,92.13,92.15,248500.0,84.2213,84.3035,84.13,84.1483,248500.0
2013-11-01 09:30:00,92.31,92.72,91.92,92.64,77800.0,84.2944,84.6688,83.9383,84.5957,77800.0
2013-11-01 10:00:00,92.64,92.97,92.24,92.68,116400.0,84.5957,84.8971,84.2305,84.6323,116400.0
2013-11-01 10:30:00,92.63,92.82,92.49,92.64,79700.0,84.5866,84.7601,84.4588,84.5957,79700.0
2013-11-01 11:00:00,92.63,92.84,92.37,92.76,63700.0,84.5866,84.7784,84.3492,84.7053,63700.0
2013-11-01 11:30:00,92.77,92.8,92.68,92.76,46900.0,84.7145,84.7419,84.6323,84.7053,46900.0
2013-11-01 12:00:00,92.65,92.91,92.64,92.86,24000.0,84.6049,84.8423,84.5957,84.7966,24000.0
2013-11-01 12:30:00,92.9,92.96,92.82,92.83,18800.0,84.8332,84.888,84.7601,84.7692,18800.0
2013-11-01 13:00:00,92.83,92.83,92.67,92.67,24400.0,84.7692,84.7692,84.6231,84.6231,24400.0
2013-11-01 13:30:00,92.66,92.86,92.63,92.8,34200.0,84.614,84.7966,84.5866,84.7419,34200.0
2013-11-01 14:00:00,92.8,92.89,92.73,92.89,47800.0,84.7419,84.824,84.6779,84.824,47800.0
2013-11-01 14:30:00,92.89,92.93,92.84,92.87,70600.0,84.824,84.8606,84.7784,84.8058,70600.0
2013-11-01 15:00:00,92.88,92.94,92.83,92.88,84500.0,84.8149,84.8697,84.7692,84.8149,84500.0
2013-11-01 15:30:00,92.88,93.11,92.87,93.05,237200.0,84.8149,85.0249,84.8058,84.9701,237200.0
2013-11-04 09:30:00,93.35,93.87,93.29,93.49,92800.0,85.2441,85.7189,85.1893,85.3719,92800.0
2013-11-04 10:00:00,93.52,93.62,93.23,93.41,118800.0,85.3993,85.4906,85.1345,85.2989,118800.0
2013-11-04 10:30:00,93.4,93.42,93.24,93.26,67800.0,85.2898,85.308,85.1436,85.1619,67800.0
2013-11-04 11:00:00,93.26,93.41,93.25,93.35,89000.0,85.1619,85.2989,85.1528,85.2441,89000.0
2013-11-04 11:30:00,93.39,93.53,93.38,93.5,68000.0,85.2806,85.4085,85.2715,85.3811,68000.0
2013-11-04 12:00:00,93.51,93.89,93.5,93.77,78100.0,85.3902,85.7372,85.3811,85.6276,78100.0
2013-11-04 12:30:00,93.78,93.96,93.7,93.89,103400.0,85.6368,85.8011,85.5637,85.7372,103400.0
2013-11-04 13:00:00,93.89,94.0,93.86,93.88,86400.0,85.7372,85.8377,85.7098,85.7281,86400.0
2013-11-04 13:30:00,93.88,94.23,93.84,94.2,72900.0,85.7281,86.0477,85.6915,86.0203,72900.0
2013-11-04 14:00:00,94.21,94.61,94.04,94.45,139600.0,86.0294,86.3947,85.8742,86.2486,139600.0
2013-11-04 14:30:00,94.48,94.66,94.33,94.59,81800.0,86.276,86.4403,86.139,86.3764,81800.0
2013-11-04 15:00:00,94.56,94.69,94.37,94.42,106400.0,86.349,86.4677,86.1755,86.2212,106400.0
2013-11-04 15:30:00,94.42,94.45,94.12,94.12,286300.0,86.2212,86.2486,85.9472,85.9472,286300.0
2013-11-05 09:30:00,93.69,93.81,93.22,93.72,100000.0,85.5546,85.6641,85.1254,85.582,100000.0
2013-11-05 10:00:00,93.8,93.81,93.42,93.52,41900.0,85.655,85.6641,85.308,85.3993,41900.0
2013-11-05 10:30:00,93.54,93.82,93.54,93.8,50800.0,85.4176,85.6733,85.4176,85.655,50800.0
2013-11-05 11:00:00,93.78,94.06,93.7,93.92,79600.0,85.6368,85.8924,85.5637,85.7646,79600.0
2013-11-05 11:30:00,93.94,94.19,93.81,94.08,96900.0,85.7829,86.0112,85.6641,85.9107,96900.0
2013-11-05 12:00:00,94.1,94.38,94.05,94.34,40400.0,85.929,86.1847,85.8833,86.1481,40400.0
2013-11-05 12:30:00,94.33,94.44,94.21,94.36,46000.0,86.139,86.2394,86.0294,86.1664,46000.0
2013-11-05 13:00:00,94.36,94.56,94.35,94.48,89200.0,86.1664,86.349,86.1573,86.276,89200.0
2013-11-05 13:30:00,94.49,94.66,94.44,94.62,63400.0,86.2851,86.4403,86.2394,86.4038,63400.0
2013-11-05 14:00:00,94.62,94.62,94.35,94.36,57300.0,86.4038,86.4038,86.1573,86.1664,57300.0
2013-11-05 14:30:00,94.37,94.67,94.07,94.21,160700.0,86.1755,86.4495,85.9016,86.0294,160700.0
2013-11-05 15:00:00,94.25,94.31,94.11,94.2,118600.0,86.0659,86.1207,85.9381,86.0203,118600.0
2013-11-05 15:30:00,94.23,94.4,93.74,93.91,442700.0,86.0477,86.2029,85.6002,85.7555,442700.0
2013-11-06 09:30:00,91.84,97.36,91.34,95.96,1049000.0,83.8652,88.9059,83.4086,87.6275,1049000.0
2013-11-06 10:00:00,95.94,96.3,95.05,95.43,243200.0,87.6092,87.9379,86.7965,87.1435,243200.0
2013-11-06 10:30:00,95.42,95.75,94.7,95.73,199100.0,87.1343,87.4357,86.4769,87.4174,199100.0
2013-11-06 11:00:00,95.6,96.49,95.6,96.3,65200.0,87.2987,88.1114,87.2987,87.9379,65200.0
2013-11-06 11:30:00,96.23,96.3,95.44,96.27,119600.0,87.874,87.9379,87.1526,87.9105,119600.0
2013-11-06 12:00:00,96.31,96.97,96.22,96.97,85800.0,87.9471,88.5498,87.8649,88.5498,85800.0
2013-11-06 12:30:00,96.95,96.95,96.33,96.83,54300.0,88.5315,88.5315,87.9653,88.4219,54300.0
2013-11-06 13:00:00,96.87,97.1,96.5,96.59,111700.0,88.4584,88.6685,88.1206,88.2028,111700.0
2013-11-06 13:30:00,96.59,96.79,96.0,96.22,115700.0,88.2028,88.3854,87.664,87.8649,115700.0
2013-11-06 14:00:00,96.19,96.21,95.67,95.78,157400.0,87.8375,87.8557,87.3626,87.4631,157400.0
2013-11-06 14:30:00,95.77,96.25,95.76,96.03,91700.0,87.454,87.8923,87.4448,87.6914,91700.0
2013-11-06 15:00:00,96.01,96.25,95.83,95.87,114000.0,87.6731,87.8923,87.5087,87.5453,114000.0
2013-11-06 15:30:00,95.88,95.89,95.66,95.85,242000.0,87.5544,87.5635,87.3535,87.527,242000.0
2013-11-07 09:30:00,97.0,97.0,96.05,96.28,177000.0,88.5772,88.5772,87.7096,87.9197,177000.0
2013-11-07 10:00:00,96.22,96.41,95.88,96.11,207300.0,87.8649,88.0384,87.5544,87.7644,207300.0
2013-11-07 10:30:00,96.08,96.1,95.68,95.84,142500.0,87.737,87.7553,87.3718,87.5179,142500.0
2013-11-07 11:00:00,95.86,96.0,95.08,95.35,86700.0,87.5361,87.664,86.8239,87.0704,86700.0
2013-11-07 11:30:00,95.35,95.73,95.01,95.49,138100.0,87.0704,87.4174,86.7599,87.1983,138100.0
2013-11-07 12:00:00,95.48,95.88,95.2,95.88,82700.0,87.1891,87.5544,86.9335,87.5544,82700.0
2013-11-07 12:30:00,95.87,96.1,95.85,95.99,64800.0,87.5453,87.7553,87.527,87.6549,64800.0
2013-11-07 13:00:00,95.99,96.1,95.87,95.94,80000.0,87.6549,87.7553,87.5453,87.6092,80000.0
2013-11-07 13:30:00,95.96,96.22,95.92,96.22,59100.0,87.6275,87.8649,87.5909,87.8649,59100.0
2013-11-07 14:00:00,96.2,96.2,95.66,95.82,88800.0,87.8466,87.8466,87.3535,87.4996,88800.0
2013-11-07 14:30:00,95.84,95.84,95.5,95.77,82900.0,87.5179,87.5179,87.2074,87.454,82900.0
2013-11-07 15:00:00,95.79,95.87,95.5,95.74,90200.0,87.4722,87.5453,87.2074,87.4266,90200.0
2013-11-07 15:30:00,95.68,95.78,95.43,95.48,230300.0,87.3718,87.4631,87.1435,87.1891,230300.0
2013-11-08 09:30:00,95.65,96.29,95.33,95.33,195600.0,87.3444,87.9288,87.0522,87.0522,195600.0
2013-11-08 10:00:00,95.46,95.57,95.16,95.5,102000.0,87.1709,87.2713,86.8969,87.2074,102000.0
2013-11-08 10:30:00,95.51,95.59,95.09,95.09,91000.0,87.2165,87.2896,86.833,86.833,91000.0
2013-11-08 11:00:00,95.1,95.11,94.64,94.64,96200.0,86.8421,86.8513,86.4221,86.4221,96200.0
2013-11-08 11:30:00,94.65,95.05,94.54,94.84,94900.0,86.4312,86.7965,86.3308,86.6047,94900.0
2013-11-08 12:00:00,94.8,94.98,94.7,94.82,85900.0,86.5682,86.7326,86.4769,86.5864,85900.0
2013-11-08 12:30:00,94.86,94.88,94.72,94.77,86700.0,86.623,86.6412,86.4951,86.5408,86700.0
2013-11-08 13:00:00,94.79,95.0,94.36,94.96,90400.0,86.5591,86.7508,86.1664,86.7143,90400.0
2013-11-08 13:30:00,95.02,95.02,94.48,94.51,78900.0,86.7691,86.7691,86.276,86.3034,78900.0
2013-11-08 14:00:00,94.51,95.04,94.43,94.96,118400.0,86.3034,86.7873,86.2303,86.7143,118400.0
2013-11-08 14:30:00,94.96,95.04,94.87,94.9,78600.0,86.7143,86.7873,86.6321,86.6595,78600.0
2013-11-08 15:00:00,94.9,94.97,94.78,94.95,66700.0,86.6595,86.7234,86.5499,86.7052,66700.0
2013-11-08 15:30:00,94.95,95.18,94.95,95.15,265900.0,86.7052,86.9152,86.7052,86.8878,265900.0
2013-11-11 09:30:00,95.37,96.14,95.13,95.81,57900.0,87.0887,87.7918,86.8695,87.4905,57900.0
2013-11-11 10:00:00,95.84,95.89,95.44,95.71,44500.0,87.5179,87.5635,87.1526,87.3992,44500.0
2013-11-11 10:30:00,95.73,96.23,95.73,96.19,51700.0,87.4174,87.874,87.4174,87.8375,51700.0
2013-11-11 11:00:00,96.17,96.31,96.03,96.26,70800.0,87.8192,87.9471,87.6914,87.9014,70800.0
2013-11-11 11:30:00,96.26,96.56,96.24,96.54,64800.0,87.9014,88.1754,87.8831,88.1571,64800.0
2013-11-11 12:00:00,96.53,96.72,96.45,96.72,60900.0,88.148,88.3215,88.0749,88.3215,60900.0
2013-11-11 12:30:00,96.71,96.73,96.3,96.37,79400.0,88.3123,88.3306,87.9379,88.0019,79400.0
2013-11-11 13:00:00,96.36,96.51,96.23,96.44,55700.0,87.9927,88.1297,87.874,88.0658,55700.0
2013-11-11 13:30:00,96.44,96.47,96.3,96.41,42900.0,88.0658,88.0932,87.9379,88.0384,42900.0
2013-11-11 14:00:00,96.41,96.52,96.18,96.28,126300.0,88.0384,88.1388,87.8284,87.9197,126300.0
2013-11-11 14:30:00,96.27,96.41,96.2,96.35,75400.0,87.9105,88.0384,87.8466,87.9836,75400.0
2013-11-11 15:00:00,96.34,96.36,96.23,96.26,63000.0,87.9745,87.9927,87.874,87.9014,63000.0
2013-11-11 15:30:00,96.26,96.26,96.07,96.14,137800.0,87.9014,87.9014,87.7279,87.7918,137800.0
2013-11-12 09:30:00,95.9,96.17,95.6,96.0,142600.0,87.5727,87.8192,87.2987,87.664,142600.0
2013-11-12 10:00:00,96.03,96.31,95.79,96.25,81500.0,87.6914,87.9471,87.4722,87.8923,81500.0
2013-11-12 10:30:00,96.31,96.35,96.14,96.34,43300.0,87.9471,87.9836,87.7918,87.9745,43300.0
2013-11-12 11:00:00,96.35,96.38,96.1,96.13,38900.0,87.9836,88.011,87.7553,87.7827,38900.0
2013-11-12 11:30:00,96.12,96.22,96.06,96.15,68800.0,87.7736,87.8649,87.7188,87.801,68800.0
2013-11-12 12:00:00,96.15,96.17,96.02,96.12,63300.0,87.801,87.8192,87.6822,87.7736,63300.0
2013-11-12 12:30:00,96.11,96.2,96.04,96.19,37900.0,87.7644,87.8466,87.7005,87.8375,37900.0
2013-11-12 13:00:00,96.19,96.26,96.14,96.2,70900.0,87.8375,87.9014,87.7918,87.8466,70900.0
2013-11-12 13:30:00,96.21,96.34,96.06,96.24,58600.0,87.8557,87.9745,87.7188,87.8831,58600.0
2013-11-12 14:00:00,96.23,96.57,96.23,96.48,53400.0,87.874,88.1845,87.874,88.1023,53400.0
2013-11-12 14:30:00,96.48,96.63,96.42,96.49,69200.0,88.1023,88.2393,88.0475,88.1114,69200.0
2013-11-12 15:00:00,96.5,96.52,96.29,96.32,68000.0,88.1206,88.1388,87.9288,87.9562,68000.0
2013-11-12 15:30:00,96.32,96.43,96.2,96.38,133900.0,87.9562,88.0566,87.8466,88.011,133900.0
2013-11-13 09:30:00,95.91,96.35,95.54,96.0,63400.0,87.5818,87.9836,87.2439,87.664,63400.0
2013-11-13 10:00:00,96.03,96.37,95.98,96.33,44000.0,87.6914,88.0019,87.6457,87.9653,44000.0
2013-11-13 10:30:00,96.3,96.48,96.23,96.41,77900.0,87.9379,88.1023,87.874,88.0384,77900.0
2013-11-13 11:00:00,96.44,96.44,95.98,96.21,97100.0,88.0658,88.0658,87.6457,87.8557,97100.0
2013-11-13 11:30:00,96.25,96.45,96.2,96.45,24900.0,87.8923,88.0749,87.8466,88.0749,24900.0
2013-11-13 12:00:00,96.45,96.47,96.24,96.33,58100.0,88.0749,88.0932,87.8831,87.9653,58100.0
2013-11-13 12:30:00,96.34,96.51,96.34,96.39,60200.0,87.9745,88.1297,87.9745,88.0201,60200.0
2013-11-13 13:00:00,96.39,96.39,96.22,96.29,26900.0,88.0201,88.0201,87.8649,87.9288,26900.0
2013-11-13 13:30:00,96.3,96.39,96.24,96.36,47300.0,87.9379,88.0201,87.8831,87.9927,47300.0
2013-11-13 14:00:00,96.35,96.52,96.34,96.45,40000.0,87.9836,88.1388,87.9745,88.0749,40000.0
2013-11-13 14:30:00,96.46,96.5,96.34,96.46,25900.0,88.084,88.1206,87.9745,88.084,25900.0
2013-11-13 15:00:00,96.47,96.52,96.4,96.49,97600.0,88.0932,88.1388,88.0293,88.1114,97600.0
2013-11-13 15:30:00,96.49,96.59,96.46,96.52,220100.0,88.1114,88.2028,88.084,88.1388,220100.0
2013-11-14 09:30:00,96.85,97.25,96.67,97.11,64900.0,88.4402,88.8054,88.2758,88.6776,64900.0
2013-11-14 10:00:00,97.15,97.31,96.89,97.07,65800.0,88.7141,88.8602,88.4767,88.6411,65800.0
2013-11-14 10:30:00,97.02,97.49,96.96,97.48,54400.0,88.5954,89.0246,88.5406,89.0155,54400.0
2013-11-14 11:00:00,97.47,97.67,97.42,97.57,102700.0,89.0063,89.189,88.9607,89.0977,102700.0
2013-11-14 11:30:00,97.6,97.6,97.23,97.4,54600.0,89.1251,89.1251,88.7872,88.9424,54600.0
2013-11-14 12:00:00,97.41,97.6,97.36,97.51,30000.0,88.9515,89.1251,88.9059,89.0429,30000.0
2013-11-14 12:30:00,97.52,97.54,97.26,97.31,57400.0,89.052,89.0703,88.8146,88.8602,57400.0
2013-11-14 13:00:00,97.32,97.51,97.3,97.48,75700.0,88.8694,89.0429,88.8511,89.0155,75700.0
2013-11-14 13:30:00,97.52,97.54,97.44,97.47,56500.0,89.052,89.0703,88.9789,89.0063,56500.0
2013-11-14 14:00:00,97.47,97.51,97.34,97.43,79000.0,89.0063,89.0429,88.8876,88.9698,79000.0
2013-11-14 14:30:00,97.44,97.66,97.44,97.58,132600.0,88.9789,89.1798,88.9789,89.1068,132600.0
2013-11-14 15:00:00,97.61,97.64,97.42,97.43,105300.0,89.1342,89.1616,88.9607,88.9698,105300.0
2013-11-14 15:30:00,97.43,97.51,97.43,97.44,189400.0,88.9698,89.0429,88.9698,88.9789,189400.0
2013-11-15 09:30:00,97.4,97.96,97.08,97.23,185900.0,88.9424,89.4538,88.6502,88.7872,185900.0
2013-11-15 10:00:00,97.19,97.36,97.18,97.21,70100.0,88.7507,88.9059,88.7415,88.7689,70100.0
2013-11-15 10:30:00,97.22,97.64,97.16,97.64,45800.0,88.778,89.1616,88.7233,89.1616,45800.0
2013-11-15 11:00:00,97.64,97.88,97.63,97.64,60500.0,89.1616,89.3807,89.1524,89.1616,60500.0
2013-11-15 11:30:00,97.64,97.76,97.51,97.55,56600.0,89.1616,89.2712,89.0429,89.0794,56600.0
2013-11-15 12:00:00,97.51,97.63,97.5,97.57,44200.0,89.0429,89.1524,89.0337,89.0977,44200.0
2013-11-15 12:30:00,97.57,97.57,97.44,97.49,47800.0,89.0977,89.0977,88.9789,89.0246,47800.0
2013-11-15 13:00:00,97.5,97.77,97.49,97.76,34400.0,89.0337,89.2803,89.0246,89.2712,34400.0
2013-11-15 13:30:00,97.74,97.85,97.71,97.83,47600.0,89.2529,89.3533,89.2255,89.3351,47600.0
2013-11-15 14:00:00,97.83,97.85,97.64,97.68,71900.0,89.3351,89.3533,89.1616,89.1981,71900.0
2013-11-15 14:30:00,97.66,97.93,97.65,97.84,70500.0,89.1798,89.4264,89.1707,89.3442,70500.0
2013-11-15 15:00:00,97.85,98.11,97.85,98.11,62100.0,89.3533,89.5908,89.3533,89.5908,62100.0
2013-11-15 15:30:00,98.1,98.28,98.09,98.27,218100.0,89.5816,89.746,89.5725,89.7369,218100.0
2013-11-18 09:30:00,98.26,98.82,97.81,97.91,74300.0,89.7277,90.2391,89.3168,89.4081,74300.0
2013-11-18 10:00:00,97.91,98.4,97.65,98.23,50100.0,89.4081,89.8556,89.1707,89.7003,50100.0
2013-11-18 10:30:00,98.24,98.48,98.07,98.48,53600.0,89.7095,89.9286,89.5542,89.9286,53600.0
2013-11-18 11:00:00,98.49,98.73,98.48,98.63,28700.0,89.9378,90.1569,89.9286,90.0656,28700.0
2013-11-18 11:30:00,98.65,98.75,98.48,98.61,51200.0,90.0839,90.1752,89.9286,90.0473,51200.0
2013-11-18 12:00:00,98.61,98.77,98.57,98.63,65900.0,90.0473,90.1935,90.0108,90.0656,65900.0
2013-11-18 12:30:00,98.64,98.8,98.61,98.79,31200.0,90.0747,90.2209,90.0473,90.2117,31200.0
2013-11-18 13:00:00,98.8,98.87,98.71,98.76,24100.0,90.2209,90.2848,90.1387,90.1843,24100.0
2013-11-18 13:30:00,98.75,98.75,98.66,98.75,34200.0,90.1752,90.1752,90.093,90.1752,34200.0
2013-11-18 14:00:00,98.75,98.92,98.74,98.89,29500.0,90.1752,90.3304,90.1661,90.303,29500.0
2013-11-18 14:30:00,98.9,98.9,98.74,98.85,32300.0,90.3122,90.3122,90.1661,90.2665,32300.0
2013-11-18 15:00:00,98.83,98.88,98.67,98.76,86200.0,90.2482,90.2939,90.1021,90.1843,86200.0
2013-11-18 15:30:00,98.76,98.76,98.36,98.63,165300.0,90.1843,90.1843,89.8191,90.0656,165300.0
2013-11-19 09:30:00,98.93,99.0,98.76,98.91,78400.0,90.3396,90.4035,90.1843,90.3213,78400.0
2013-11-19 10:00:00,98.93,99.31,98.93,99.25,71300.0,90.3396,90.6866,90.3396,90.6318,71300.0
2013-11-19 10:30:00,99.27,99.4,99.0,99.0,281400.0,90.65,90.7687,90.4035,90.4035,281400.0
2013-11-19 11:00:00,99.0,99.21,98.5,98.5,224700.0,90.4035,90.5952,89.9469,89.9469,224700.0
2013-11-19 11:30:00,98.52,98.93,98.23,98.61,330800.0,89.9652,90.3396,89.7003,90.0473,330800.0
2013-11-19 12:00:00,98.61,98.73,98.51,98.62,53300.0,90.0473,90.1569,89.956,90.0565,53300.0
2013-11-19 12:30:00,98.62,98.65,98.3,98.52,226800.0,90.0565,90.0839,89.7643,89.9652,226800.0
2013-11-19 13:00:00,98.51,98.56,97.97,97.97,145200.0,89.956,90.0017,89.4629,89.4629,145200.0
2013-11-19 13:30:00,97.96,98.46,97.81,98.2,228100.0,89.4538,89.9104,89.3168,89.673,228100.0
2013-11-19 14:00:00,98.23,98.63,98.21,98.58,67400.0,89.7003,90.0656,89.6821,90.02,67400.0
2013-11-19 14:30:00,98.58,98.84,98.58,98.68,60200.0,90.02,90.2574,90.02,90.1113,60200.0
2013-11-19 15:00:00,98.7,98.92,98.67,98.84,65400.0,90.1295,90.3304,90.1021,90.2574,65400.0
2013-11-19 15:30:00,98.85,98.89,98.6,98.64,112200.0,90.2665,90.303,90.0382,90.0747,112200.0
2013-11-20 09:30:00,99.05,100.35,98.7,100.33,233600.0,90.4491,91.6363,90.1295,91.618,233600.0
2013-11-20 10:00:00,100.35,101.09,100.19,100.59,241700.0,91.6363,92.312,91.4902,91.8554,241700.0
2013-11-20 10:30:00,100.58,100.75,100.41,100.71,118200.0,91.8463,92.0015,91.691,91.965,118200.0
2013-11-20 11:00:00,100.71,100.82,100.3,100.7,198400.0,91.965,92.0654,91.5906,91.9559,198400.0
2013-11-20 11:30:00,100.76,101.41,100.7,100.71,255000.0,92.0107,92.6042,91.9559,91.965,255000.0
2013-11-20 12:00:00,100.69,101.21,100.66,101.06,242100.0,91.9467,92.4216,91.9193,92.2846,242100.0
2013-11-20 12:30:00,101.05,101.21,100.82,100.92,61100.0,92.2755,92.4216,92.0654,92.1568,61100.0
2013-11-20 13:00:00,100.93,101.06,100.93,101.05,37100.0,92.1659,92.2846,92.1659,92.2755,37100.0
2013-11-20 13:30:00,101.04,101.11,100.9,101.0,73700.0,92.2663,92.3303,92.1385,92.2298,73700.0
2013-11-20 14:00:00,100.97,100.98,100.77,100.86,63000.0,92.2024,92.2116,92.0198,92.102,63000.0
2013-11-20 14:30:00,100.86,100.87,100.31,100.33,94800.0,92.102,92.1111,91.5997,91.618,94800.0
2013-11-20 15:00:00,100.32,100.32,99.99,100.23,125200.0,91.6089,91.6089,91.3075,91.5267,125200.0
2013-11-20 15:30:00,100.23,100.39,100.12,100.28,195300.0,91.5267,91.6728,91.4262,91.5723,195300.0
2013-11-21 09:30:00,100.19,101.6,100.17,101.36,194600.0,91.4902,92.7777,91.4719,92.5586,194600.0
2013-11-21 10:00:00,101.34,101.36,101.02,101.27,126100.0,92.5403,92.5586,92.2481,92.4764,126100.0
2013-11-21 10:30:00,101.34,101.6,101.2,101.36,77300.0,92.5403,92.7777,92.4124,92.5586,77300.0
2013-11-21 11:00:00,101.33,101.33,101.02,101.04,80000.0,92.5312,92.5312,92.2481,92.2663,80000.0
2013-11-21 11:30:00,101.05,101.19,100.94,101.05,165900.0,92.2755,92.4033,92.175,92.2755,165900.0
2013-11-21 12:00:00,101.04,101.04,100.05,100.2,293500.0,92.2663,92.2663,91.3623,91.4993,293500.0
2013-11-21 12:30:00,100.2,100.66,100.14,100.53,152000.0,91.4993,91.9193,91.4445,91.8006,152000.0
2013-11-21 13:00:00,100.53,100.93,100.51,100.87,112800.0,91.8006,92.1659,91.7824,92.1111,112800.0
2013-11-21 13:30:00,100.88,100.93,100.18,100.18,167000.0,92.1202,92.1659,91.481,91.481,167000.0
2013-11-21 14:00:00,100.22,100.36,99.81,99.9,123900.0,91.5175,91.6454,91.1431,91.2253,123900.0
2013-11-21 14:30:00,99.89,99.98,99.74,99.81,72000.0,91.2162,91.2984,91.0792,91.1431,72000.0
2013-11-21 15:00:00,99.82,100.13,99.77,99.83,169800.0,91.1523,91.4354,91.1066,91.1614,169800.0
2013-11-21 15:30:00,99.84,99.89,99.62,99.73,199400.0,91.1705,91.2162,90.9696,91.0701,199400.0
2013-11-22 09:30:00,99.8,100.69,99.76,100.33,100100.0,91.134,91.9467,91.0975,91.618,100100.0
2013-11-22 10:00:00,100.33,100.59,99.86,100.57,78900.0,91.618,91.8554,91.1888,91.8372,78900.0
2013-11-22 10:30:00,100.53,101.07,100.45,101.05,160100.0,91.8006,92.2937,91.7276,92.2755,160100.0
2013-11-22 11:00:00,101.05,101.26,100.88,101.04,123100.0,92.2755,92.4672,92.1202,92.2663,123100.0
2013-11-22 11:30:00,101.05,101.45,101.01,101.34,64200.0,92.2755,92.6407,92.2389,92.5403,64200.0
2013-11-22 12:00:00,101.31,101.34,101.03,101.28,90400.0,92.5129,92.5403,92.2572,92.4855,90400.0
2013-11-22 12:30:00,101.26,101.53,101.25,101.49,44700.0,92.4672,92.7138,92.4581,92.6773,44700.0
2013-11-22 13:00:00,101.49,101.53,101.38,101.46,86100.0,92.6773,92.7138,92.5768,92.6499,86100.0
2013-11-22 13:30:00,101.48,101.59,101.19,101.49,215300.0,92.6681,92.7686,92.4033,92.6773,215300.0
2013-11-22 14:00:00,101.45,101.51,101.32,101.37,113800.0,92.6407,92.6955,92.522,92.5677,113800.0
2013-11-22 14:30:00,101.36,101.42,101.09,101.2,100000.0,92.5586,92.6133,92.312,92.4124,100000.0
2013-11-22 15:00:00,101.2,101.45,101.2,101.35,105100.0,92.4124,92.6407,92.4124,92.5494,105100.0
2013-11-22 15:30:00,101.36,101.36,101.15,101.2,261600.0,92.5586,92.5586,92.3668,92.4124,261600.0
2013-11-25 09:30:00,101.52,102.83,101.35,102.51,101500.0,92.7047,93.9009,92.5494,93.6087,101500.0
2013-11-25 10:00:00,102.49,102.5,102.03,102.13,50500.0,93.5904,93.5996,93.1704,93.2617,50500.0
2013-11-25 10:30:00,102.14,102.38,101.89,102.38,56600.0,93.2708,93.49,93.0425,93.49,56600.0
2013-11-25 11:00:00,102.38,102.71,102.38,102.69,59500.0,93.49,93.7913,93.49,93.7731,59500.0
2013-11-25 11:30:00,102.69,102.85,102.59,102.84,39100.0,93.7731,93.9192,93.6818,93.91,39100.0
2013-11-25 12:00:00,102.83,103.1,102.8,103.1,40500.0,93.9009,94.1475,93.8735,94.1475,40500.0
2013-11-25 12:30:00,103.08,103.22,103.04,103.15,57800.0,94.1292,94.257,94.0927,94.1931,57800.0
2013-11-25 13:00:00,103.13,103.13,102.97,103.01,16400.0,94.1749,94.1749,94.0288,94.0653,16400.0
2013-11-25 13:30:00,103.01,103.16,102.99,103.07,19500.0,94.0653,94.2023,94.047,94.1201,19500.0
2013-11-25 14:00:00,103.08,103.34,103.07,103.3,47900.0,94.1292,94.3666,94.1201,94.3301,47900.0
2013-11-25 14:30:00,103.31,103.44,103.25,103.43,49400.0,94.3392,94.4579,94.2844,94.4488,49400.0
2013-11-25 15:00:00,103.39,103.39,103.2,103.28,89200.0,94.4123,94.4123,94.2388,94.3118,89200.0
2013-11-25 15:30:00,103.28,103.5,103.23,103.48,190400.0,94.3118,94.5127,94.2662,94.4945,190400.0
2013-11-26 09:30:00,103.6,103.81,103.38,103.52,112500.0,94.604,94.7958,94.4032,94.531,112500.0
2013-11-26 10:00:00,103.5,103.92,103.42,103.85,79000.0,94.5127,94.8963,94.4397,94.8323,79000.0
2013-11-26 10:30:00,103.82,103.92,103.63,103.7,94000.0,94.8049,94.8963,94.6314,94.6954,94000.0
2013-11-26 11:00:00,103.72,103.98,103.63,103.83,79800.0,94.7136,94.9511,94.6314,94.8141,79800.0
2013-11-26 11:30:00,103.82,103.94,103.72,103.75,88400.0,94.8049,94.9145,94.7136,94.741,88400.0
2013-11-26 12:00:00,103.75,103.99,103.73,103.96,183400.0,94.741,94.9602,94.7228,94.9328,183400.0
2013-11-26 12:30:00,103.98,104.09,103.95,104.04,60600.0,94.9511,95.0515,94.9237,95.0058,60600.0
2013-11-26 13:00:00,104.06,104.2,103.97,104.09,59900.0,95.0241,95.1519,94.9419,95.0515,59900.0
2013-11-26 13:30:00,104.09,104.29,104.09,104.2,48100.0,95.0515,95.2341,95.0515,95.1519,48100.0
2013-11-26 14:00:00,104.2,104.47,104.18,104.47,68500.0,95.1519,95.3985,95.1337,95.3985,68500.0
2013-11-26 14:30:00,104.47,104.59,104.43,104.44,108500.0,95.3985,95.5081,95.362,95.3711,108500.0
2013-11-26 15:00:00,104.44,104.45,104.2,104.34,115600.0,95.3711,95.3802,95.1519,95.2798,115600.0
2013-11-26 15:30:00,104.34,104.34,103.77,103.9,269000.0,95.2798,95.2798,94.7593,94.878,269000.0
2013-11-27 09:30:00,103.57,104.02,103.03,103.34,219900.0,94.5767,94.9876,94.0835,94.3666,219900.0
2013-11-27 10:00:00,103.34,103.55,103.19,103.51,69800.0,94.3666,94.5584,94.2297,94.5219,69800.0
2013-11-27 10:30:00,103.5,103.6,103.34,103.39,48000.0,94.5127,94.604,94.3666,94.4123,48000.0
2013-11-27 11:00:00,103.41,103.42,103.19,103.29,36700.0,94.4305,94.4397,94.2297,94.321,36700.0
2013-11-27 11:30:00,103.3,103.71,103.3,103.54,44300.0,94.3301,94.7045,94.3301,94.5493,44300.0
2013-11-27 12:00:00,103.54,103.7,103.48,103.64,33000.0,94.5493,94.6954,94.4945,94.6406,33000.0
2013-11-27 12:30:00,103.68,103.7,103.51,103.59,74400.0,94.6771,94.6954,94.5219,94.5949,74400.0
2013-11-27 13:00:00,103.59,103.75,103.53,103.7,48500.0,94.5949,94.741,94.5401,94.6954,48500.0
2013-11-27 13:30:00,103.7,104.04,103.64,104.03,53400.0,94.6954,95.0058,94.6406,94.9967,53400.0
2013-11-27 14:00:00,104.03,104.05,103.75,103.78,57500.0,94.9967,95.015,94.741,94.7684,57500.0
2013-11-27 14:30:00,103.79,103.89,103.74,103.84,62800.0,94.7776,94.8689,94.7319,94.8232,62800.0
2013-11-27 15:00:00,103.85,103.88,103.81,103.85,127000.0,94.8323,94.8597,94.7958,94.8323,127000.0
2013-11-27 15:30:00,103.84,103.97,103.77,103.78,125300.0,94.8232,94.9419,94.7593,94.7684,125300.0
2013-11-29 09:30:00,103.81,104.45,103.81,104.12,63000.0,94.7958,95.3802,94.7958,95.0789,63000.0
2013-11-29 10:00:00,104.17,104.33,104.16,104.26,61200.0,95.1246,95.2707,95.1154,95.2067,61200.0
2013-11-29 10:30:00,104.27,104.45,104.26,104.39,37100.0,95.2159,95.3802,95.2067,95.3255,37100.0
2013-11-29 11:00:00,104.39,104.47,104.35,104.41,48200.0,95.3255,95.3985,95.2889,95.3437,48200.0
2013-11-29 11:30:00,104.39,104.69,104.36,104.55,32200.0,95.3255,95.5994,95.2981,95.4716,32200.0
2013-11-29 12:00:00,104.54,104.63,104.41,104.43,22500.0,95.4624,95.5446,95.3437,95.362,22500.0
2013-11-29 12:30:00,104.42,104.43,103.99,104.02,80900.0,95.3528,95.362,94.9602,94.9876,80900.0
2013-12-02 09:30:00,104.01,104.61,103.81,104.45,68800.0,94.9784,95.5263,94.7958,95.3802,68800.0
2013-12-02 10:00:00,104.46,105.1,104.35,105.02,63400.0,95.3894,95.9738,95.2889,95.9007,63400.0
2013-12-02 10:30:00,105.01,105.13,104.88,105.07,40200.0,95.8916,96.0012,95.7729,95.9464,40200.0
2013-12-02 11:00:00,105.09,105.11,104.98,104.98,37500.0,95.9647,95.9829,95.8642,95.8642,37500.0
2013-12-02 11:30:00,104.98,105.11,104.97,104.98,60100.0,95.8642,95.9829,95.8551,95.8642,60100.0
2013-12-02 12:00:00,104.98,105.15,104.95,105.15,48500.0,95.8642,96.0195,95.8368,96.0195,48500.0
2013-12-02 12:30:00,105.17,105.52,105.15,105.51,80400.0,96.0377,96.3573,96.0195,96.3482,80400.0
2013-12-02 13:00:00,105.49,105.57,105.4,105.54,58500.0,96.3299,96.403,96.2477,96.3756,58500.0
2013-12-02 13:30:00,105.54,105.67,105.54,105.66,51100.0,96.3756,96.4943,96.3756,96.4852,51100.0
2013-12-02 14:00:00,105.65,105.69,105.52,105.67,65100.0,96.476,96.5126,96.3573,96.4943,65100.0
2013-12-02 14:30:00,105.67,105.8,105.66,105.77,59700.0,96.4943,96.613,96.4852,96.5856,59700.0
2013-12-02 15:00:00,105.77,105.78,105.61,105.65,101100.0,96.5856,96.5948,96.4395,96.476,101100.0
2013-12-02 15:30:00,105.64,105.66,105.08,105.22,157600.0,96.4669,96.4852,95.9555,96.0834,157600.0
2013-12-03 09:30:00,104.9,105.12,103.97,104.07,102000.0,95.7912,95.9921,94.9419,95.0332,102000.0
2013-12-03 10:00:00,104.1,104.5,103.9,104.28,101000.0,95.0606,95.4259,94.878,95.225,101000.0
2013-12-03 10:30:00,104.29,104.32,104.11,104.25,41100.0,95.2341,95.2615,95.0698,95.1976,41100.0
2013-12-03 11:00:00,104.23,104.41,104.12,104.41,55800.0,95.1793,95.3437,95.0789,95.3437,55800.0
2013-12-03 11:30:00,104.39,104.49,104.09,104.32,88200.0,95.3255,95.4168,95.0515,95.2615,88200.0
2013-12-03 12:00:00,104.32,104.34,104.19,104.26,41100.0,95.2615,95.2798,95.1428,95.2067,41100.0
2013-12-03 12:30:00,104.26,104.47,104.18,104.42,64900.0,95.2067,95.3985,95.1337,95.3528,64900.0
2013-12-03 13:00:00,104.39,104.44,104.14,104.22,69400.0,95.3255,95.3711,95.0972,95.1702,69400.0
2013-12-03 13:30:00,104.23,104.45,104.19,104.4,100800.0,95.1793,95.3802,95.1428,95.3346,100800.0
2013-12-03 14:00:00,104.41,104.5,104.4,104.46,48400.0,95.3437,95.4259,95.3346,95.3894,48400.0
2013-12-03 14:30:00,104.46,104.81,104.46,104.8,49100.0,95.3894,95.709,95.3894,95.6998,49100.0
2013-12-03 15:00:00,104.8,104.87,104.47,104.51,63900.0,95.6998,95.7638,95.3985,95.435,63900.0
2013-12-03 15:30:00,104.52,104.78,104.5,104.76,112200.0,95.4442,95.6816,95.4259,95.6633,112200.0
2013-12-04 09:30:00,104.64,104.64,103.79,104.06,101600.0,95.5537,95.5537,94.7776,95.0241,101600.0
2013-12-04 10:00:00,104.06,104.73,104.05,104.47,84200.0,95.0241,95.6359,95.015,95.3985,84200.0
2013-12-04 10:30:00,104.46,104.55,104.13,104.25,107100.0,95.3894,95.4716,95.088,95.1976,107100.0
2013-12-04 11:00:00,104.24,104.24,103.95,104.14,69000.0,95.1885,95.1885,94.9237,95.0972,69000.0
2013-12-04 11:30:00,104.14,104.21,103.85,104.03,56800.0,95.0972,95.1611,94.8323,94.9967,56800.0
2013-12-04 12:00:00,104.03,104.04,103.54,103.58,66800.0,94.9967,95.0058,94.5493,94.5858,66800.0
2013-12-04 12:30:00,103.58,103.64,103.4,103.42,44000.0,94.5858,94.6406,94.4214,94.4397,44000.0
2013-12-04 13:00:00,103.43,103.47,102.71,102.71,50200.0,94.4488,94.4853,93.7913,93.7913,50200.0
2013-12-04 13:30:00,102.7,102.71,102.45,102.59,65900.0,93.7822,93.7913,93.5539,93.6818,65900.0
2013-12-04 14:00:00,102.64,103.2,102.62,103.15,84000.0,93.7274,94.2388,93.7091,94.1931,84000.0
2013-12-04 14:30:00,103.17,103.35,103.07,103.13,73900.0,94.2114,94.3758,94.1201,94.1749,73900.0
2013-12-04 15:00:00,103.11,103.44,103.03,103.44,143400.0,94.1566,94.4579,94.0835,94.4579,143400.0
2013-12-04 15:30:00,103.43,104.12,103.39,103.76,292200.0,94.4488,95.0789,94.4123,94.7502,292200.0
2013-12-05 09:30:00,103.49,103.99,103.34,103.8,83200.0,94.5036,94.9602,94.3666,94.7867,83200.0
2013-12-05 10:00:00,103.75,104.06,103.47,103.56,67600.0,94.741,95.0241,94.4853,94.5675,67600.0
2013-12-05 10:30:00,103.51,103.6,103.17,103.25,46700.0,94.5219,94.604,94.2114,94.2844,46700.0
2013-12-05 11:00:00,103.23,103.25,102.84,102.97,53100.0,94.2662,94.2844,93.91,94.0288,53100.0
2013-12-05 11:30:00,102.97,103.08,102.77,102.85,70900.0,94.0288,94.1292,93.8461,93.9192,70900.0
2013-12-05 12:00:00,102.84,103.11,102.83,103.03,54100.0,93.91,94.1566,93.9009,94.0835,54100.0
2013-12-05 12:30:00,103.04,103.06,102.91,102.91,27400.0,94.0927,94.1109,93.974,93.974,27400.0
2013-12-05 13:00:00,102.89,102.94,102.29,102.32,174100.0,93.9557,94.0014,93.4078,93.4352,174100.0
2013-12-05 13:30:00,102.34,102.37,102.19,102.25,69700.0,93.4535,93.4809,93.3165,93.3713,69700.0
2013-12-05 14:00:00,102.26,102.26,102.01,102.12,93700.0,93.3804,93.3804,93.1521,93.2526,93700.0
2013-12-05 14:30:00,102.13,102.24,102.08,102.24,82000.0,93.2617,93.3621,93.216,93.3621,82000.0
2013-12-05 15:00:00,102.23,102.37,102.18,102.33,98500.0,93.353,93.4809,93.3074,93.4443,98500.0
2013-12-05 15:30:00,102.33,102.34,101.82,101.91,201900.0,93.4443,93.4535,92.9786,93.0608,201900.0
2013-12-06 09:30:00,103.03,104.15,102.87,103.89,188500.0,94.0835,95.1063,93.9374,94.8689,188500.0
2013-12-06 10:00:00,103.92,103.95,103.49,103.62,136300.0,94.8963,94.9237,94.5036,94.6223,136300.0
2013-12-06 10:30:00,103.63,103.86,103.35,103.35,124400.0,94.6314,94.8415,94.3758,94.3758,124400.0
2013-12-06 11:00:00,103.36,103.45,103.04,103.04,71200.0,94.3849,94.4671,94.0927,94.0927,71200.0
2013-12-06 11:30:00,103.05,103.47,103.05,103.38,74300.0,94.1018,94.4853,94.1018,94.4032,74300.0
2013-12-06 12:00:00,103.37,103.45,103.15,103.17,59400.0,94.394,94.4671,94.1931,94.2114,59400.0
2013-12-06 12:30:00,103.2,103.42,103.09,103.38,74300.0,94.2388,94.4397,94.1383,94.4032,74300.0
2013-12-06 13:00:00,103.39,103.45,103.25,103.38,79000.0,94.4123,94.4671,94.2844,94.4032,79000.0
2013-12-06 13:30:00,103.38,103.69,103.36,103.62,46200.0,94.4032,94.6862,94.3849,94.6223,46200.0
2013-12-06 14:00:00,103.61,103.78,103.58,103.72,35300.0,94.6132,94.7684,94.5858,94.7136,35300.0
2013-12-06 14:30:00,103.71,103.78,103.7,103.76,43700.0,94.7045,94.7684,94.6954,94.7502,43700.0
2013-12-06 15:00:00,103.77,103.91,103.72,103.91,45900.0,94.7593,94.8871,94.7136,94.8871,45900.0
2013-12-06 15:30:00,103.9,104.05,103.77,103.99,189200.0,94.878,95.015,94.7593,94.9602,189200.0
2013-12-09 09:30:00,103.78,104.67,103.7,104.55,83800.0,94.7684,95.5811,94.6954,95.4716,83800.0
2013-12-09 10:00:00,104.59,104.86,104.47,104.78,118900.0,95.5081,95.7546,95.3985,95.6816,118900.0
2013-12-09 10:30:00,104.76,104.95,104.7,104.74,79100.0,95.6633,95.8368,95.6085,95.6451,79100.0
2013-12-09 11:00:00,104.74,104.8,104.65,104.73,55200.0,95.6451,95.6998,95.5629,95.6359,55200.0
2013-12-09 11:30:00,104.73,104.86,104.55,104.64,146400.0,95.6359,95.7546,95.4716,95.5537,146400.0
2013-12-09 12:00:00,104.67,104.77,104.66,104.72,30900.0,95.5811,95.6725,95.572,95.6268,30900.0
2013-12-09 12:30:00,104.71,104.82,104.62,104.75,41000.0,95.6177,95.7181,95.5355,95.6542,41000.0
2013-12-09 13:00:00,104.76,104.86,104.72,104.74,49600.0,95.6633,95.7546,95.6268,95.6451,49600.0
2013-12-09 13:30:00,104.75,104.8,104.66,104.72,50800.0,95.6542,95.6998,95.572,95.6268,50800.0
2013-12-09 14:00:00,104.71,104.73,104.6,104.67,47300.0,95.6177,95.6359,95.5172,95.5811,47300.0
2013-12-09 14:30:00,104.68,104.68,104.52,104.57,53000.0,95.5903,95.5903,95.4442,95.4898,53000.0
2013-12-09 15:00:00,104.58,104.6,104.34,104.34,97700.0,95.499,95.5172,95.2798,95.2798,97700.0
2013-12-09 15:30:00,104.35,104.43,104.28,104.4,234200.0,95.2889,95.362,95.225,95.3346,234200.0
2013-12-10 09:30:00,104.04,104.47,103.82,104.2,74300.0,95.0058,95.3985,94.8049,95.1519,74300.0
2013-12-10 10:00:00,104.23,104.4,103.98,104.18,80100.0,95.1793,95.3346,94.9511,95.1337,80100.0
2013-12-10 10:30:00,104.19,104.46,104.16,104.26,61200.0,95.1428,95.3894,95.1154,95.2067,61200.0
2013-12-10 11:00:00,104.28,104.34,104.16,104.27,66300.0,95.225,95.2798,95.1154,95.2159,66300.0
2013-12-10 11:30:00,104.26,104.26,103.94,104.11,69300.0,95.2067,95.2067,94.9145,95.0698,69300.0
2013-12-10 12:00:00,104.14,104.19,104.0,104.14,54400.0,95.0972,95.1428,94.9693,95.0972,54400.0
2013-12-10 12:30:00,104.14,104.19,104.04,104.04,65600.0,95.0972,95.1428,95.0058,95.0058,65600.0
2013-12-10 13:00:00,104.07,104.2,103.91,104.08,57000.0,95.0332,95.1519,94.8871,95.0424,57000.0
2013-12-10 13:30:00,104.07,104.12,103.73,103.74,83200.0,95.0332,95.0789,94.7228,94.7319,83200.0
2013-12-10 14:00:00,103.75,103.96,103.73,103.82,68900.0,94.741,94.9328,94.7228,94.8049,68900.0
2013-12-10 14:30:00,103.83,103.83,103.54,103.6,75600.0,94.8141,94.8141,94.5493,94.604,75600.0
2013-12-10 15:00:00,103.6,103.65,103.5,103.53,141800.0,94.604,94.6497,94.5127,94.5401,141800.0
2013-12-10 15:30:00,103.53,103.77,103.44,103.62,297200.0,94.5401,94.7593,94.4579,94.6223,297200.0
2013-12-11 09:30:00,103.99,104.74,103.54,103.59,165100.0,94.9602,95.6451,94.5493,94.5949,165100.0
2013-12-11 10:00:00,103.61,103.62,102.96,103.0,77000.0,94.6132,94.6223,94.0196,94.0561,77000.0
2013-12-11 10:30:00,102.98,103.12,102.88,103.09,124900.0,94.0379,94.1657,93.9466,94.1383,124900.0
2013-12-11 11:00:00,103.12,103.19,102.8,102.8,35800.0,94.1657,94.2297,93.8735,93.8735,35800.0
2013-12-11 11:30:00,102.8,102.9,102.59,102.63,54500.0,93.8735,93.9648,93.6818,93.7183,54500.0
2013-12-11 12:00:00,102.65,102.66,102.16,102.29,88300.0,93.7365,93.7457,93.2891,93.4078,88300.0
2013-12-11 12:30:00,102.26,102.37,102.12,102.17,32300.0,93.3804,93.4809,93.2526,93.2982,32300.0
2013-12-11 13:00:00,102.17,102.28,101.93,101.93,55600.0,93.2982,93.3987,93.0791,93.0791,55600.0
2013-12-11 13:30:00,101.93,102.13,101.92,102.06,84000.0,93.0791,93.2617,93.0699,93.1978,84000.0
2013-12-11 14:00:00,102.07,102.18,101.82,101.99,88800.0,93.2069,93.3074,92.9786,93.1339,88800.0
2013-12-11 14:30:00,102.0,102.0,101.84,101.85,66700.0,93.143,93.143,92.9969,93.006,66700.0
2013-12-11 15:00:00,101.86,102.01,101.83,101.9,116100.0,93.0151,93.1521,92.9877,93.0517,116100.0
2013-12-11 15:30:00,101.9,102.13,101.7,101.93,457100.0,93.0517,93.2617,92.869,93.0791,457100.0
2013-12-12 09:30:00,101.68,102.36,101.31,102.27,103400.0,92.8508,93.4717,92.5129,93.3895,103400.0
2013-12-12 10:00:00,102.19,102.4,101.57,101.66,123400.0,93.3165,93.5082,92.7503,92.8325,123400.0
2013-12-12 10:30:00,101.65,101.66,100.61,100.83,139900.0,92.8234,92.8325,91.8737,92.0746,139900.0
2013-12-12 11:00:00,100.84,100.9,100.49,100.56,126800.0,92.0837,92.1385,91.7641,91.828,126800.0
2013-12-12 11:30:00,100.57,100.59,100.15,100.29,195300.0,91.8372,91.8554,91.4536,91.5815,195300.0
2013-12-12 12:00:00,100.32,100.55,100.0,100.0,130800.0,91.6089,91.8189,91.3166,91.3166,130800.0
2013-12-12 12:30:00,100.0,100.53,99.68,100.41,214900.0,91.3166,91.8006,91.0244,91.691,214900.0
2013-12-12 13:00:00,100.42,100.64,100.36,100.63,60800.0,91.7002,91.9011,91.6454,91.8919,60800.0
2013-12-12 13:30:00,100.64,100.76,100.44,100.58,82700.0,91.9011,92.0107,91.7184,91.8463,82700.0
2013-12-12 14:00:00,100.64,100.76,100.58,100.75,71800.0,91.9011,92.0107,91.8463,92.0015,71800.0
2013-12-12 14:30:00,100.77,100.98,100.63,100.76,74100.0,92.0198,92.2116,91.8919,92.0107,74100.0
2013-12-12 15:00:00,100.76,100.87,100.65,100.72,96200.0,92.0107,92.1111,91.9102,91.9741,96200.0
2013-12-12 15:30:00,100.72,100.75,100.37,100.48,222100.0,91.9741,92.0015,91.6545,91.755,222100.0
2013-12-13 09:30:00,100.85,102.09,100.85,101.06,95600.0,92.0928,93.2252,92.0928,92.2846,95600.0
2013-12-13 10:00:00,101.02,101.2,100.22,100.29,52500.0,92.2481,92.4124,91.5175,91.5815,52500.0
2013-12-13 10:30:00,100.3,100.34,100.05,100.08,66500.0,91.5906,91.6271,91.3623,91.3897,66500.0
2013-12-13 11:00:00,100.09,100.17,99.6,99.68,71500.0,91.3988,91.4719,90.9514,91.0244,71500.0
2013-12-13 11:30:00,99.68,100.2,99.64,100.0,39400.0,91.0244,91.4993,90.9879,91.3166,39400.0
2013-12-13 12:00:00,100.02,100.09,99.84,99.95,42700.0,91.3349,91.3988,91.1705,91.271,42700.0
2013-12-13 12:30:00,99.95,99.97,99.74,99.79,47200.0,91.271,91.2893,91.0792,91.1249,47200.0
2013-12-13 13:00:00,99.78,100.1,99.69,99.97,68500.0,91.1158,91.408,91.0336,91.2893,68500.0
2013-12-13 13:30:00,99.97,100.27,99.96,100.08,95100.0,91.2893,91.5632,91.2801,91.3897,95100.0
2013-12-13 14:00:00,100.07,100.07,99.67,99.7,64800.0,91.3806,91.3806,91.0153,91.0427,64800.0
2013-12-13 14:30:00,99.72,100.1,99.69,100.1,50300.0,91.061,91.408,91.0336,91.408,50300.0
2013-12-13 15:00:00,100.13,100.22,100.09,100.21,76800.0,91.4354,91.5175,91.3988,91.5084,76800.0
2013-12-13 15:30:00,100.2,100.2,99.88,99.9,152600.0,91.4993,91.4993,91.2071,91.2253,152600.0
2013-12-16 09:30:00,99.9,100.85,99.72,99.89,96200.0,91.2253,92.0928,91.061,91.2162,96200.0
2013-12-16 10:00:00,99.84,99.95,99.32,99.46,119800.0,91.1705,91.271,90.6957,90.8235,119800.0
2013-12-16 10:30:00,99.46,99.52,99.05,99.13,78800.0,90.8235,90.8783,90.4491,90.5222,78800.0
2013-12-16 11:00:00,99.13,99.19,98.98,99.14,56800.0,90.5222,90.577,90.3852,90.5313,56800.0
2013-12-16 11:30:00,99.19,99.43,99.05,99.28,45600.0,90.577,90.7961,90.4491,90.6592,45600.0
2013-12-16 12:00:00,99.3,99.4,99.2,99.35,41900.0,90.6774,90.7687,90.5861,90.7231,41900.0
2013-12-16 12:30:00,99.37,99.66,99.35,99.61,28900.0,90.7414,91.0062,90.7231,90.9605,28900.0
2013-12-16 13:00:00,99.61,99.74,99.48,99.67,25700.0,90.9605,91.0792,90.8418,91.0153,25700.0
2013-12-16 13:30:00,99.69,99.99,99.59,99.99,40000.0,91.0336,91.3075,90.9423,91.3075,40000.0
2013-12-16 14:00:00,100.0,100.2,100.0,100.15,61100.0,91.3166,91.4993,91.3166,91.4536,61100.0
2013-12-16 14:30:00,100.14,100.2,100.0,100.13,57900.0,91.4445,91.4993,91.3166,91.4354,57900.0
2013-12-16 15:00:00,100.12,100.23,100.02,100.09,57000.0,91.4262,91.5267,91.3349,91.3988,57000.0
2013-12-16 15:30:00,100.08,100.32,100.05,100.07,298500.0,91.3897,91.6089,91.3623,91.3806,298500.0
2013-12-17 09:30:00,100.18,100.27,99.18,99.44,84800.0,91.481,91.5632,90.5679,90.8053,84800.0
2013-12-17 10:00:00,99.41,99.47,98.96,99.2,54700.0,90.7779,90.8327,90.367,90.5861,54700.0
2013-12-17 10:30:00,99.23,99.43,98.94,98.97,60200.0,90.6135,90.7961,90.3487,90.3761,60200.0
2013-12-17 11:00:00,98.95,99.01,98.76,98.76,73800.0,90.3578,90.4126,90.1843,90.1843,73800.0
2013-12-17 11:30:00,98.8,98.99,98.8,98.89,60400.0,90.2209,90.3944,90.2209,90.303,60400.0
2013-12-17 12:00:00,98.85,99.09,98.84,99.07,60000.0,90.2665,90.4857,90.2574,90.4674,60000.0
2013-12-17 12:30:00,99.08,99.19,99.03,99.16,35700.0,90.4765,90.577,90.4309,90.5496,35700.0
2013-12-17 13:00:00,99.15,99.16,98.99,99.09,52700.0,90.5405,90.5496,90.3944,90.4857,52700.0
2013-12-17 13:30:00,99.08,99.09,98.87,99.03,42500.0,90.4765,90.4857,90.2848,90.4309,42500.0
2013-12-17 14:00:00,99.03,99.37,99.01,99.37,42200.0,90.4309,90.7414,90.4126,90.7414,42200.0
2013-12-17 14:30:00,99.37,99.37,99.15,99.17,42600.0,90.7414,90.7414,90.5405,90.5587,42600.0
2013-12-17 15:00:00,99.19,99.22,99.12,99.12,59000.0,90.577,90.6044,90.5131,90.5131,59000.0
2013-12-17 15:30:00,99.13,99.21,99.05,99.06,172800.0,90.5222,90.5952,90.4491,90.4583,172800.0
2013-12-18 09:30:00,99.63,100.25,99.27,100.15,92500.0,90.9788,91.5449,90.65,91.4536,92500.0
2013-12-18 10:00:00,100.13,100.33,100.04,100.23,55000.0,91.4354,91.618,91.3532,91.5267,55000.0
2013-12-18 10:30:00,100.24,100.25,99.76,99.85,34500.0,91.5358,91.5449,91.0975,91.1797,34500.0
2013-12-18 11:00:00,99.85,99.87,99.66,99.66,24800.0,91.1797,91.1979,91.0062,91.0062,24800.0
2013-12-18 11:30:00,99.67,99.68,99.35,99.39,26200.0,91.0153,91.0244,90.7231,90.7596,26200.0
2013-12-18 12:00:00,99.41,99.41,99.21,99.24,27600.0,90.7779,90.7779,90.5952,90.6226,27600.0
2013-12-18 12:30:00,99.26,99.28,99.08,99.08,39500.0,90.6409,90.6592,90.4765,90.4765,39500.0
2013-12-18 13:00:00,99.08,99.11,98.81,98.87,42000.0,90.4765,90.5039,90.23,90.2848,42000.0
2013-12-18 13:30:00,98.9,99.42,98.89,99.38,43400.0,90.3122,90.787,90.303,90.7505,43400.0
2013-12-18 14:00:00,99.36,100.59,98.62,100.37,135900.0,90.7322,91.8554,90.0565,91.6545,135900.0
2013-12-18 14:30:00,100.35,100.59,100.13,100.41,132700.0,91.6363,91.8554,91.4354,91.691,132700.0
2013-12-18 15:00:00,100.4,100.63,100.1,100.39,101700.0,91.6819,91.8919,91.408,91.6728,101700.0
2013-12-18 15:30:00,100.39,101.11,100.39,100.73,366200.0,91.6728,92.3303,91.6728,91.9833,366200.0
2013-12-19 09:30:00,100.2,100.28,99.6,99.63,116300.0,91.4993,91.5723,90.9514,90.9788,116300.0
2013-12-19 10:00:00,99.69,99.74,99.2,99.26,196800.0,91.0336,91.0792,90.5861,90.6409,196800.0
2013-12-19 10:30:00,99.26,100.46,99.23,100.41,193100.0,90.6409,91.7367,90.6135,91.691,193100.0
2013-12-19 11:00:00,100.41,100.7,100.15,100.24,158700.0,91.691,91.9559,91.4536,91.5358,158700.0
2013-12-19 11:30:00,100.24,100.67,100.24,100.47,109900.0,91.5358,91.9285,91.5358,91.7458,109900.0
2013-12-19 12:00:00,100.47,100.55,100.3,100.55,132300.0,91.7458,91.8189,91.5906,91.8189,132300.0
2013-12-19 12:30:00,100.54,100.79,100.5,100.69,121100.0,91.8098,92.0381,91.7732,91.9467,121100.0
2013-12-19 13:00:00,100.7,101.04,100.7,101.0,121900.0,91.9559,92.2663,91.9559,92.2298,121900.0
2013-12-19 13:30:00,100.99,100.99,100.59,100.96,111600.0,92.2207,92.2207,91.8554,92.1933,111600.0
2013-12-19 14:00:00,100.96,101.21,100.9,101.12,140600.0,92.1933,92.4216,92.1385,92.3394,140600.0
2013-12-19 14:30:00,101.12,101.53,101.07,101.48,155800.0,92.3394,92.7138,92.2937,92.6681,155800.0
2013-12-19 15:00:00,101.48,101.77,101.47,101.76,132200.0,92.6681,92.933,92.659,92.9238,132200.0
2013-12-19 15:30:00,101.76,101.86,101.62,101.69,240500.0,92.9238,93.0151,92.796,92.8599,240500.0
2013-12-20 09:30:00,101.95,102.59,101.45,101.7,242900.0,93.0973,93.6818,92.6407,92.869,242900.0
2013-12-20 10:00:00,101.72,101.77,101.22,101.28,66100.0,92.8873,92.933,92.4307,92.4855,66100.0
2013-12-20 10:30:00,101.29,101.6,101.26,101.29,24500.0,92.4946,92.7777,92.4672,92.4946,24500.0
2013-12-20 11:00:00,101.27,101.32,101.19,101.23,35500.0,92.4764,92.522,92.4033,92.4398,35500.0
2013-12-20 11:30:00,101.23,101.34,101.11,101.2,81200.0,92.4398,92.5403,92.3303,92.4124,81200.0
2013-12-20 12:00:00,101.2,101.25,101.16,101.18,35500.0,92.4124,92.4581,92.3759,92.3942,35500.0
2013-12-20 12:30:00,101.19,101.27,101.17,101.22,30700.0,92.4033,92.4764,92.3851,92.4307,30700.0
2013-12-20 13:00:00,101.23,101.26,101.17,101.17,26000.0,92.4398,92.4672,92.3851,92.3851,26000.0
2013-12-20 13:30:00,101.17,101.38,101.17,101.36,63900.0,92.3851,92.5768,92.3851,92.5586,63900.0
2013-12-20 14:00:00,101.37,101.89,101.37,101.88,59600.0,92.5677,93.0425,92.5677,93.0334,59600.0
2013-12-20 14:30:00,101.88,102.2,101.88,102.16,52000.0,93.0334,93.3256,93.0334,93.2891,52000.0
2013-12-20 15:00:00,102.18,102.18,101.76,101.81,81700.0,93.3074,93.3074,92.9238,92.9695,81700.0
2013-12-20 15:30:00,101.82,102.04,101.77,101.86,231700.0,92.9786,93.1795,92.933,93.0151,231700.0
2013-12-23 09:30:00,102.39,103.4,102.02,102.95,122900.0,93.4991,94.4214,93.1612,94.0105,122900.0
2013-12-23 10:00:00,102.92,103.22,102.83,102.95,94500.0,93.9831,94.257,93.9009,94.0105,94500.0
2013-12-23 10:30:00,102.94,103.36,102.87,103.28,78300.0,94.0014,94.3849,93.9374,94.3118,78300.0
2013-12-23 11:00:00,103.34,103.34,102.73,103.21,54800.0,94.3666,94.3666,93.8096,94.2479,54800.0
2013-12-23 11:30:00,103.21,103.6,103.17,103.46,41200.0,94.2479,94.604,94.2114,94.4762,41200.0
2013-12-23 12:00:00,103.44,103.44,102.92,102.95,22700.0,94.4579,94.4579,93.9831,94.0105,22700.0
2013-12-23 12:30:00,102.95,103.05,102.93,103.01,24900.0,94.0105,94.1018,93.9922,94.0653,24900.0
2013-12-23 13:00:00,103.0,103.09,102.95,102.98,27700.0,94.0561,94.1383,94.0105,94.0379,27700.0
2013-12-23 13:30:00,103.02,103.06,102.94,103.0,41600.0,94.0744,94.1109,94.0014,94.0561,41600.0
2013-12-23 14:00:00,103.03,103.03,102.9,102.93,40500.0,94.0835,94.0835,93.9648,93.9922,40500.0
2013-12-23 14:30:00,102.93,103.11,102.93,103.11,32800.0,93.9922,94.1566,93.9922,94.1566,32800.0
2013-12-23 15:00:00,103.11,103.28,103.07,103.28,67200.0,94.1566,94.3118,94.1201,94.3118,67200.0
2013-12-23 15:30:00,103.28,103.29,103.0,103.08,125000.0,94.3118,94.321,94.0561,94.1292,125000.0
2013-12-24 09:30:00,103.21,103.8,103.21,103.65,38000.0,94.2479,94.7867,94.2479,94.6497,38000.0
2013-12-24 10:00:00,103.64,103.65,103.16,103.56,38000.0,94.6406,94.6497,94.2023,94.5675,38000.0
2013-12-24 10:30:00,103.56,103.65,103.46,103.64,24500.0,94.5675,94.6497,94.4762,94.6406,24500.0
2013-12-24 11:00:00,103.6,103.65,103.48,103.54,28700.0,94.604,94.6497,94.4945,94.5493,28700.0
2013-12-24 11:30:00,103.54,103.64,103.42,103.5,27600.0,94.5493,94.6406,94.4397,94.5127,27600.0
2013-12-24 12:00:00,103.53,103.61,103.25,103.25,56200.0,94.5401,94.6132,94.2844,94.2844,56200.0
2013-12-24 12:30:00,103.26,103.37,103.08,103.26,144800.0,94.2936,94.394,94.1292,94.2936,144800.0
2013-12-26 09:30:00,103.29,103.76,102.87,103.09,55700.0,94.321,94.7502,93.9374,94.1383,55700.0
2013-12-26 10:00:00,103.11,103.42,103.05,103.11,36700.0,94.1566,94.4397,94.1018,94.1566,36700.0
2013-12-26 10:30:00,103.09,103.12,102.85,103.12,40000.0,94.1383,94.1657,93.9192,94.1657,40000.0
2013-12-26 11:00:00,103.07,103.11,102.9,102.98,59900.0,94.1201,94.1566,93.9648,94.0379,59900.0
2013-12-26 11:30:00,102.99,103.05,102.95,103.04,31000.0,94.047,94.1018,94.0105,94.0927,31000.0
2013-12-26 12:00:00,103.05,103.32,103.04,103.24,27900.0,94.1018,94.3484,94.0927,94.2753,27900.0
2013-12-26 12:30:00,103.23,103.48,103.23,103.44,19700.0,94.2662,94.4945,94.2662,94.4579,19700.0
2013-12-26 13:00:00,103.45,103.73,103.45,103.67,20900.0,94.4671,94.7228,94.4671,94.668,20900.0
2013-12-26 13:30:00,103.63,103.78,103.63,103.76,18500.0,94.6314,94.7684,94.6314,94.7502,18500.0
2013-12-26 14:00:00,103.73,103.74,103.5,103.54,44700.0,94.7228,94.7319,94.5127,94.5493,44700.0
2013-12-26 14:30:00,103.54,103.74,103.52,103.74,29000.0,94.5493,94.7319,94.531,94.7319,29000.0
2013-12-26 15:00:00,103.73,103.76,103.6,103.67,36700.0,94.7228,94.7502,94.604,94.668,36700.0
2013-12-26 15:30:00,103.67,103.67,103.44,103.53,99800.0,94.668,94.668,94.4579,94.5401,99800.0
2013-12-27 09:30:00,103.17,103.98,103.0,103.89,41700.0,94.4582,95.1998,94.3026,95.1174,41700.0
2013-12-27 10:00:00,103.9,103.94,103.35,103.38,46000.0,95.1266,95.1632,94.623,94.6505,46000.0
2013-12-27 10:30:00,103.35,103.37,103.08,103.27,51300.0,94.623,94.6413,94.3758,94.5498,51300.0
2013-12-27 11:00:00,103.27,103.41,103.17,103.38,38900.0,94.5498,94.678,94.4582,94.6505,38900.0
2013-12-27 11:30:00,103.4,103.51,103.35,103.38,27200.0,94.6688,94.7695,94.623,94.6505,27200.0
2013-12-27 12:00:00,103.38,103.38,103.14,103.15,21400.0,94.6505,94.6505,94.4308,94.4399,21400.0
2013-12-27 12:30:00,103.16,103.17,103.01,103.02,28900.0,94.4491,94.4582,94.3117,94.3209,28900.0
2013-12-27 13:00:00,103.06,103.11,102.97,103.06,20000.0,94.3575,94.4033,94.2751,94.3575,20000.0
2013-12-27 13:30:00,103.06,103.12,103.05,103.1,21700.0,94.3575,94.4125,94.3484,94.3941,21700.0
2013-12-27 14:00:00,103.12,103.12,102.99,102.99,45700.0,94.4125,94.4125,94.2934,94.2934,45700.0
2013-12-27 14:30:00,103.0,103.02,102.83,102.86,33100.0,94.3026,94.3209,94.1469,94.1744,33100.0
2013-12-27 15:00:00,102.87,102.88,102.78,102.88,35200.0,94.1836,94.1927,94.1012,94.1927,35200.0
2013-12-27 15:30:00,102.88,103.08,102.86,103.06,123300.0,94.1927,94.3758,94.1744,94.3575,123300.0
2013-12-30 09:30:00,103.15,103.47,102.26,102.48,41600.0,94.4399,94.7329,93.6251,93.8265,41600.0
2013-12-30 10:00:00,102.5,102.79,102.5,102.6,25300.0,93.8448,94.1103,93.8448,93.9364,25300.0
2013-12-30 10:30:00,102.6,102.62,102.33,102.49,21500.0,93.9364,93.9547,93.6892,93.8356,21500.0
2013-12-30 11:00:00,102.49,102.83,102.48,102.8,16300.0,93.8356,94.1469,93.8265,94.1195,16300.0
2013-12-30 11:30:00,102.81,102.98,102.68,102.81,63100.0,94.1286,94.2843,94.0096,94.1286,63100.0
2013-12-30 12:00:00,102.82,102.95,102.82,102.91,17100.0,94.1378,94.2568,94.1378,94.2202,17100.0
2013-12-30 12:30:00,102.93,103.07,102.82,102.84,29100.0,94.2385,94.3667,94.1378,94.1561,29100.0
2013-12-30 13:00:00,102.83,102.98,102.81,102.91,22800.0,94.1469,94.2843,94.1286,94.2202,22800.0
2013-12-30 13:30:00,102.9,102.92,102.68,102.68,34200.0,94.211,94.2293,94.0096,94.0096,34200.0
2013-12-30 14:00:00,102.68,102.68,102.44,102.55,64500.0,94.0096,94.0096,93.7899,93.8906,64500.0
2013-12-30 14:30:00,102.54,102.68,102.5,102.63,105500.0,93.8814,94.0096,93.8448,93.9638,105500.0
2013-12-30 15:00:00,102.63,102.63,102.46,102.5,51100.0,93.9638,93.9638,93.8082,93.8448,51100.0
2013-12-30 15:30:00,102.5,102.54,102.35,102.49,122800.0,93.8448,93.8814,93.7075,93.8356,122800.0
2013-12-31 09:30:00,102.67,102.75,102.05,102.42,79400.0,94.0005,94.0737,93.4328,93.7716,79400.0
2013-12-31 10:00:00,102.42,102.7,102.32,102.66,58700.0,93.7716,94.0279,93.68,93.9913,58700.0
2013-12-31 10:30:00,102.66,102.87,102.49,102.86,69700.0,93.9913,94.1836,93.8356,94.1744,69700.0
2013-12-31 11:00:00,102.88,103.0,102.8,102.94,42300.0,94.1927,94.3026,94.1195,94.2477,42300.0
2013-12-31 11:30:00,102.99,103.49,102.94,103.33,60400.0,94.2934,94.7512,94.2477,94.6047,60400.0
2013-12-31 12:00:00,103.35,103.53,103.3,103.45,59700.0,94.623,94.7878,94.5773,94.7146,59700.0
2013-12-31 12:30:00,103.45,103.52,103.29,103.36,37300.0,94.7146,94.7787,94.5681,94.6322,37300.0
2013-12-31 13:00:00,103.36,103.46,103.2,103.2,44800.0,94.6322,94.7237,94.4857,94.4857,44800.0
2013-12-31 13:30:00,103.2,103.2,103.05,103.07,24200.0,94.4857,94.4857,94.3484,94.3667,24200.0
2013-12-31 14:00:00,103.08,103.08,102.39,102.51,69300.0,94.3758,94.3758,93.7441,93.854,69300.0
2013-12-31 14:30:00,102.51,102.76,102.47,102.75,63800.0,93.854,94.0829,93.8173,94.0737,63800.0
2013-12-31 15:00:00,102.76,103.01,102.71,103.0,87500.0,94.0829,94.3117,94.0371,94.3026,87500.0
2013-12-31 15:30:00,103.01,103.27,102.98,103.23,201600.0,94.3117,94.5498,94.2843,94.5132,201600.0
2014-01-02 09:30:00,102.76,103.43,102.3,103.41,151000.0,94.0829,94.6963,93.6617,94.678,151000.0
2014-01-02 10:00:00,103.36,103.77,102.97,103.64,164300.0,94.6322,95.0076,94.2751,94.8885,164300.0
2014-01-02 10:30:00,103.64,103.72,103.41,103.57,78500.0,94.8885,94.9618,94.678,94.8245,78500.0
2014-01-02 11:00:00,103.58,103.81,103.46,103.63,83100.0,94.8336,95.0442,94.7237,94.8794,83100.0
2014-01-02 11:30:00,103.61,103.63,103.38,103.59,97700.0,94.8611,94.8794,94.6505,94.8428,97700.0
2014-01-02 12:00:00,103.59,103.88,103.49,103.85,104300.0,94.8428,95.1083,94.7512,95.0808,104300.0
2014-01-02 12:30:00,103.83,103.85,103.63,103.75,81100.0,95.0625,95.0808,94.8794,94.9893,81100.0
2014-01-02 13:00:00,103.75,103.89,103.66,103.82,127200.0,94.9893,95.1174,94.9069,95.0533,127200.0
2014-01-02 13:30:00,103.8,103.84,103.72,103.77,113700.0,95.035,95.0717,94.9618,95.0076,113700.0
2014-01-02 14:00:00,103.77,103.82,103.24,103.27,83600.0,95.0076,95.0533,94.5223,94.5498,83600.0
2014-01-02 14:30:00,103.27,103.63,103.0,103.02,143200.0,94.5498,94.8794,94.3026,94.3209,143200.0
2014-01-02 15:00:00,103.01,103.14,102.98,102.98,84900.0,94.3117,94.4308,94.2843,94.2843,84900.0
2014-01-02 15:30:00,102.99,103.01,102.78,102.83,212300.0,94.2934,94.3117,94.1012,94.1469,212300.0
2014-01-03 09:30:00,102.86,103.04,101.58,102.9,150200.0,94.1744,94.3392,93.0025,94.211,150200.0
2014-01-03 10:00:00,102.87,103.03,102.31,102.32,79000.0,94.1836,94.3301,93.6708,93.68,79000.0
2014-01-03 10:30:00,102.33,102.33,101.91,102.12,239600.0,93.6892,93.6892,93.3046,93.4969,239600.0
2014-01-03 11:00:00,102.21,102.25,101.87,101.98,52900.0,93.5793,93.6159,93.268,93.3687,52900.0
2014-01-03 11:30:00,101.97,102.34,101.97,102.22,53800.0,93.3596,93.6983,93.3596,93.5884,53800.0
2014-01-03 12:00:00,102.19,102.33,102.15,102.27,74600.0,93.561,93.6892,93.5244,93.6342,74600.0
2014-01-03 12:30:00,102.27,102.43,102.2,102.33,61300.0,93.6342,93.7807,93.5701,93.6892,61300.0
2014-01-03 13:00:00,102.31,102.6,102.28,102.46,62500.0,93.6708,93.9364,93.6434,93.8082,62500.0
2014-01-03 13:30:00,102.47,102.51,102.35,102.35,38200.0,93.8173,93.854,93.7075,93.7075,38200.0
2014-01-03 14:00:00,102.36,102.43,102.25,102.36,36600.0,93.7166,93.7807,93.6159,93.7166,36600.0
2014-01-03 14:30:00,102.35,102.38,102.09,102.13,118000.0,93.7075,93.7349,93.4694,93.506,118000.0
2014-01-03 15:00:00,102.1,102.18,101.9,102.04,201400.0,93.4786,93.5518,93.2955,93.4236,201400.0
2014-01-03 15:30:00,102.05,102.08,101.73,101.75,203400.0,93.4328,93.4603,93.1398,93.1581,203400.0
2014-01-06 09:30:00,102.36,102.42,99.96,100.49,465500.0,93.7166,93.7716,91.5193,92.0045,465500.0
2014-01-06 10:00:00,100.39,100.88,100.05,100.63,216800.0,91.913,92.3616,91.6017,92.1327,216800.0
2014-01-06 10:30:00,100.62,100.72,100.28,100.31,157300.0,92.1236,92.2151,91.8123,91.8397,157300.0
2014-01-06 11:00:00,100.27,100.72,100.27,100.6,111300.0,91.8031,92.2151,91.8031,92.1052,111300.0
2014-01-06 11:30:00,100.62,100.82,100.61,100.8,98900.0,92.1236,92.3067,92.1144,92.2884,98900.0
2014-01-06 12:00:00,100.8,100.82,100.61,100.77,63300.0,92.2884,92.3067,92.1144,92.2609,63300.0
2014-01-06 12:30:00,100.76,100.8,100.52,100.62,73300.0,92.2517,92.2884,92.032,92.1236,73300.0
2014-01-06 13:00:00,100.62,100.76,100.62,100.68,71500.0,92.1236,92.2517,92.1236,92.1785,71500.0
2014-01-06 13:30:00,100.68,100.81,100.59,100.74,92500.0,92.1785,92.2975,92.0961,92.2334,92500.0
2014-01-06 14:00:00,100.75,100.76,100.5,100.62,95200.0,92.2426,92.2517,92.0137,92.1236,95200.0
2014-01-06 14:30:00,100.62,100.83,100.44,100.81,111700.0,92.1236,92.3158,91.9588,92.2975,111700.0
2014-01-06 15:00:00,100.81,100.97,100.62,100.77,145600.0,92.2975,92.444,92.1236,92.2609,145600.0
2014-01-06 15:30:00,100.75,100.86,100.68,100.76,245300.0,92.2426,92.3433,92.1785,92.2517,245300.0
2014-01-07 09:30:00,98.72,100.56,98.5,100.51,499800.0,90.384,92.0686,90.1826,92.0228,499800.0
2014-01-07 10:00:00,100.54,100.61,100.15,100.48,208600.0,92.0503,92.1144,91.6932,91.9954,208600.0
2014-01-07 10:30:00,100.5,100.95,100.37,100.91,142600.0,92.0137,92.4257,91.8947,92.3891,142600.0
2014-01-07 11:00:00,100.91,101.05,100.8,100.89,85300.0,92.3891,92.5172,92.2884,92.3708,85300.0
2014-01-07 11:30:00,100.88,101.06,100.77,101.04,97100.0,92.3616,92.5264,92.2609,92.5081,97100.0
2014-01-07 12:00:00,101.04,101.08,100.82,100.91,129200.0,92.5081,92.5447,92.3067,92.3891,129200.0
2014-01-07 12:30:00,100.91,101.0,100.78,100.95,161300.0,92.3891,92.4715,92.27,92.4257,161300.0
2014-01-07 13:00:00,100.95,101.1,100.84,100.95,140000.0,92.4257,92.563,92.325,92.4257,140000.0
2014-01-07 13:30:00,100.91,101.35,100.89,101.11,124600.0,92.3891,92.7919,92.3708,92.5722,124600.0
2014-01-07 14:00:00,101.1,101.12,100.94,101.04,116300.0,92.563,92.5813,92.4165,92.5081,116300.0
2014-01-07 14:30:00,101.06,101.14,100.87,100.89,253900.0,92.5264,92.5996,92.3524,92.3708,253900.0
2014-01-07 15:00:00,100.89,101.16,100.83,100.86,219900.0,92.3708,92.618,92.3158,92.3433,219900.0
2014-01-07 15:30:00,100.88,100.99,100.5,100.54,626500.0,92.3616,92.4623,92.0137,92.0503,626500.0
2014-01-08 09:30:00,100.66,100.66,99.45,100.0,525500.0,92.1602,92.1602,91.0523,91.5559,525500.0
2014-01-08 10:00:00,100.0,100.03,99.73,99.99,178600.0,91.5559,91.5834,91.3087,91.5468,178600.0
2014-01-08 10:30:00,99.99,100.04,99.81,99.81,107600.0,91.5468,91.5925,91.382,91.382,107600.0
2014-01-08 11:00:00,99.83,99.95,99.0,99.16,303900.0,91.4003,91.5101,90.6403,90.7868,303900.0
2014-01-08 11:30:00,99.17,99.36,98.94,99.35,238800.0,90.796,90.9699,90.5854,90.9608,238800.0
2014-01-08 12:00:00,99.37,99.68,99.36,99.61,99300.0,90.9791,91.2629,90.9699,91.1988,99300.0
2014-01-08 12:30:00,99.6,99.71,99.49,99.68,67000.0,91.1897,91.2904,91.089,91.2629,67000.0
2014-01-08 13:00:00,99.68,99.71,99.22,99.56,69800.0,91.2629,91.2904,90.8418,91.1531,69800.0
2014-01-08 13:30:00,99.57,99.73,99.54,99.55,105500.0,91.1622,91.3087,91.1348,91.1439,105500.0
2014-01-08 14:00:00,99.55,99.67,99.2,99.63,141500.0,91.1439,91.2538,90.8235,91.2172,141500.0
2014-01-08 14:30:00,99.63,99.69,99.38,99.38,103200.0,91.2172,91.2721,90.9883,90.9883,103200.0
2014-01-08 15:00:00,99.4,99.53,99.27,99.31,134600.0,91.0066,91.1256,90.8875,90.9242,134600.0
2014-01-08 15:30:00,99.3,99.58,99.29,99.39,393500.0,90.915,91.1714,90.9059,90.9974,393500.0
2014-01-09 09:30:00,99.7,100.3,99.69,100.02,172800.0,91.2812,91.8306,91.2721,91.5742,172800.0
2014-01-09 10:00:00,100.02,100.4,99.9,100.14,203000.0,91.5742,91.9221,91.4644,91.6841,203000.0
2014-01-09 10:30:00,100.14,100.34,99.84,99.88,111600.0,91.6841,91.8672,91.4094,91.446,111600.0
2014-01-09 11:00:00,99.89,100.06,99.47,99.75,105500.0,91.4552,91.6108,91.0707,91.327,105500.0
2014-01-09 11:30:00,99.73,100.06,99.73,99.95,91600.0,91.3087,91.6108,91.3087,91.5101,91600.0
2014-01-09 12:00:00,99.95,99.99,99.7,99.79,82700.0,91.5101,91.5468,91.2812,91.3636,82700.0
2014-01-09 12:30:00,99.79,100.0,99.77,100.0,129500.0,91.3636,91.5559,91.3453,91.5559,129500.0
2014-01-09 13:00:00,100.0,100.08,99.85,99.91,83100.0,91.5559,91.6292,91.4186,91.4735,83100.0
2014-01-09 13:30:00,99.92,99.94,99.66,99.66,65600.0,91.4827,91.501,91.2446,91.2446,65600.0
2014-01-09 14:00:00,99.66,99.68,99.4,99.45,150700.0,91.2446,91.2629,91.0066,91.0523,150700.0
2014-01-09 14:30:00,99.46,99.62,99.34,99.36,112700.0,91.0615,91.208,90.9516,90.9699,112700.0
2014-01-09 15:00:00,99.37,99.57,99.33,99.46,205900.0,90.9791,91.1622,90.9425,91.0615,205900.0
2014-01-09 15:30:00,99.46,99.61,98.98,99.0,523700.0,91.0615,91.1988,90.622,90.6403,523700.0
2014-01-10 09:30:00,97.0,98.77,95.01,97.56,1300000.0,88.8092,90.4298,86.9873,89.3219,1300000.0
2014-01-10 10:00:00,97.58,98.39,97.18,98.34,527500.0,89.3403,90.0819,88.974,90.0361,527500.0
2014-01-10 10:30:00,98.29,98.54,97.87,98.04,253200.0,89.9903,90.2192,89.6058,89.7614,253200.0
2014-01-10 11:00:00,98.04,98.13,97.56,97.66,151700.0,89.7614,89.8438,89.3219,89.4135,151700.0
2014-01-10 11:30:00,97.67,97.77,96.84,97.16,287700.0,89.4227,89.5142,88.6627,88.9557,287700.0
2014-01-10 12:00:00,97.17,97.18,96.44,96.84,215300.0,88.9649,88.974,88.2965,88.6627,215300.0
2014-01-10 12:30:00,96.81,96.85,96.51,96.72,205700.0,88.6353,88.6719,88.3606,88.5529,205700.0
2014-01-10 13:00:00,96.73,97.14,96.7,97.14,171300.0,88.562,88.9374,88.5346,88.9374,171300.0
2014-01-10 13:30:00,97.13,97.34,96.9,97.03,214700.0,88.9283,89.1205,88.7177,88.8367,214700.0
2014-01-10 14:00:00,97.02,97.05,96.81,96.86,144500.0,88.8275,88.855,88.6353,88.6811,144500.0
2014-01-10 14:30:00,96.86,97.11,96.76,96.94,150900.0,88.6811,88.9099,88.5895,88.7543,150900.0
2014-01-10 15:00:00,96.96,97.0,96.91,96.93,190500.0,88.7726,88.8092,88.7268,88.7451,190500.0
2014-01-10 15:30:00,96.92,97.01,96.91,96.95,527100.0,88.736,88.8184,88.7268,88.7635,527100.0
2014-01-13 09:30:00,96.94,97.15,96.65,96.79,255900.0,88.7543,88.9466,88.4888,88.617,255900.0
2014-01-13 10:00:00,96.84,97.71,96.84,97.5,125800.0,88.6627,89.4593,88.6627,89.267,125800.0
2014-01-13 10:30:00,97.48,97.63,97.29,97.34,143000.0,89.2487,89.386,89.0747,89.1205,143000.0
2014-01-13 11:00:00,97.31,97.75,97.3,97.35,88000.0,89.0931,89.4959,89.0839,89.1297,88000.0
2014-01-13 11:30:00,97.36,97.6,97.33,97.48,54100.0,89.1388,89.3586,89.1114,89.2487,54100.0
2014-01-13 12:00:00,97.51,97.51,97.24,97.32,46700.0,89.2762,89.2762,89.029,89.1022,46700.0
2014-01-13 12:30:00,97.33,97.4,97.11,97.17,68000.0,89.1114,89.1755,88.9099,88.9649,68000.0
2014-01-13 13:00:00,97.18,97.18,96.7,96.79,66200.0,88.974,88.974,88.5346,88.617,66200.0
2014-01-13 13:30:00,96.77,97.02,96.75,96.97,69000.0,88.5987,88.8275,88.5803,88.7818,69000.0
2014-01-13 14:00:00,96.96,96.96,96.7,96.75,36400.0,88.7726,88.7726,88.5346,88.5803,36400.0
2014-01-13 14:30:00,96.74,96.74,96.3,96.36,58100.0,88.5712,88.5712,88.1683,88.2233,58100.0
2014-01-13 15:00:00,96.33,96.33,95.99,96.14,153000.0,88.1958,88.1958,87.8845,88.0218,153000.0
2014-01-13 15:30:00,96.14,96.35,95.97,96.03,510100.0,88.0218,88.2141,87.8662,87.9211,510100.0
2014-01-14 09:30:00,96.04,96.34,95.5,95.57,142800.0,87.9303,88.205,87.4359,87.5,142800.0
2014-01-14 10:00:00,95.57,96.29,95.5,95.91,76700.0,87.5,88.1592,87.4359,87.8113,76700.0
2014-01-14 10:30:00,95.92,96.47,95.83,96.45,62200.0,87.8204,88.324,87.738,88.3057,62200.0
2014-01-14 11:00:00,96.43,96.72,96.34,96.52,49300.0,88.2874,88.5529,88.205,88.3698,49300.0
2014-01-14 11:30:00,96.52,96.61,96.33,96.48,31500.0,88.3698,88.4522,88.1958,88.3331,31500.0
2014-01-14 12:00:00,96.45,96.91,96.42,96.88,57400.0,88.3057,88.7268,88.2782,88.6994,57400.0
2014-01-14 12:30:00,96.9,96.91,96.69,96.72,53200.0,88.7177,88.7268,88.5254,88.5529,53200.0
2014-01-14 13:00:00,96.72,96.8,96.61,96.75,31200.0,88.5529,88.6261,88.4522,88.5803,31200.0
2014-01-14 13:30:00,96.75,96.85,96.7,96.76,28300.0,88.5803,88.6719,88.5346,88.5895,28300.0
2014-01-14 14:00:00,96.74,96.91,96.74,96.9,43000.0,88.5712,88.7268,88.5712,88.7177,43000.0
2014-01-14 14:30:00,96.9,96.91,96.74,96.81,37600.0,88.7177,88.7268,88.5712,88.6353,37600.0
2014-01-14 15:00:00,96.81,96.89,96.75,96.78,51800.0,88.6353,88.7085,88.5803,88.6078,51800.0
2014-01-14 15:30:00,96.76,96.91,96.66,96.78,159300.0,88.5895,88.7268,88.4979,88.6078,159300.0
2014-01-15 09:30:00,96.79,97.18,96.65,96.86,53900.0,88.617,88.974,88.4888,88.6811,53900.0
2014-01-15 10:00:00,96.95,97.43,96.92,97.05,134000.0,88.7635,89.2029,88.736,88.855,134000.0
2014-01-15 10:30:00,97.02,97.15,96.52,96.65,63800.0,88.8275,88.9466,88.3698,88.4888,63800.0
2014-01-15 11:00:00,96.65,96.97,96.63,96.71,101000.0,88.4888,88.7818,88.4705,88.5437,101000.0
2014-01-15 11:30:00,96.69,97.14,96.67,97.13,70900.0,88.5254,88.9374,88.5071,88.9283,70900.0
2014-01-15 12:00:00,97.13,97.39,97.13,97.35,52400.0,88.9283,89.1663,88.9283,89.1297,52400.0
2014-01-15 12:30:00,97.37,97.65,97.36,97.62,66300.0,89.148,89.4043,89.1388,89.3769,66300.0
2014-01-15 13:00:00,97.58,97.63,97.41,97.42,52900.0,89.3403,89.386,89.1846,89.1938,52900.0
2014-01-15 13:30:00,97.44,97.48,97.09,97.12,43000.0,89.2121,89.2487,88.8916,88.9191,43000.0
2014-01-15 14:00:00,97.13,97.33,97.05,97.25,41100.0,88.9283,89.1114,88.855,89.0381,41100.0
2014-01-15 14:30:00,97.24,97.29,97.05,97.15,82400.0,89.029,89.0747,88.855,88.9466,82400.0
2014-01-15 15:00:00,97.14,97.25,96.97,97.0,152300.0,88.9374,89.0381,88.7818,88.8092,152300.0
2014-01-15 15:30:00,97.0,97.27,96.99,97.13,239800.0,88.8092,89.0564,88.8001,88.9283,239800.0
2014-01-16 09:30:00,96.72,97.1,95.34,95.6,207200.0,88.5529,88.9008,87.2894,87.5274,207200.0
2014-01-16 10:00:00,95.62,96.25,95.13,96.18,214100.0,87.5458,88.1226,87.0971,88.0585,214100.0
2014-01-16 10:30:00,96.15,96.2,95.87,96.0,71500.0,88.031,88.0768,87.7746,87.8937,71500.0
2014-01-16 11:00:00,96.0,96.27,95.91,95.98,102600.0,87.8937,88.1409,87.8113,87.8754,102600.0
2014-01-16 11:30:00,96.0,96.17,95.9,96.08,57400.0,87.8937,88.0493,87.8021,87.9669,57400.0
2014-01-16 12:00:00,96.05,96.25,96.05,96.13,24500.0,87.9394,88.1226,87.9394,88.0127,24500.0
2014-01-16 12:30:00,96.07,96.18,95.99,96.07,34600.0,87.9578,88.0585,87.8845,87.9578,34600.0
2014-01-16 13:00:00,96.04,96.06,95.89,95.95,31100.0,87.9303,87.9486,87.793,87.8479,31100.0
2014-01-16 13:30:00,95.95,96.08,95.9,95.98,19700.0,87.8479,87.9669,87.8021,87.8754,19700.0
2014-01-16 14:00:00,95.96,96.09,95.91,96.08,30100.0,87.857,87.9761,87.8113,87.9669,30100.0
2014-01-16 14:30:00,96.06,96.08,95.96,96.04,25700.0,87.9486,87.9669,87.857,87.9303,25700.0
2014-01-16 15:00:00,96.02,96.07,96.0,96.02,40300.0,87.912,87.9578,87.8937,87.912,40300.0
2014-01-16 15:30:00,96.03,96.2,96.0,96.16,112400.0,87.9211,88.0768,87.8937,88.0402,112400.0
2014-01-17 09:30:00,96.0,96.55,95.83,96.51,342100.0,87.8937,88.3972,87.738,88.3606,342100.0
2014-01-17 10:00:00,96.43,97.17,96.22,96.72,123100.0,88.2874,88.9649,88.0951,88.5529,123100.0
2014-01-17 10:30:00,96.76,96.99,96.7,96.96,95600.0,88.5895,88.8001,88.5346,88.7726,95600.0
2014-01-17 11:00:00,96.98,97.01,96.69,96.76,27500.0,88.7909,88.8184,88.5254,88.5895,27500.0
2014-01-17 11:30:00,96.8,96.95,96.69,96.69,19500.0,88.6261,88.7635,88.5254,88.5254,19500.0
2014-01-17 12:00:00,96.7,96.92,96.69,96.92,31200.0,88.5346,88.736,88.5254,88.736,31200.0
2014-01-17 12:30:00,96.91,96.95,96.8,96.81,42300.0,88.7268,88.7635,88.6261,88.6353,42300.0
2014-01-17 13:00:00,96.83,97.09,96.83,96.88,76300.0,88.6536,88.8916,88.6536,88.6994,76300.0
2014-01-17 13:30:00,96.86,96.97,96.7,96.83,72800.0,88.6811,88.7818,88.5346,88.6536,72800.0
2014-01-17 14:00:00,96.83,96.98,96.72,96.76,61800.0,88.6536,88.7909,88.5529,88.5895,61800.0
2014-01-17 14:30:00,96.74,96.8,96.51,96.56,55800.0,88.5712,88.6261,88.3606,88.4064,55800.0
2014-01-17 15:00:00,96.57,96.7,96.25,96.44,76700.0,88.4155,88.5346,88.1226,88.2965,76700.0
2014-01-17 15:30:00,96.45,96.58,96.27,96.53,255500.0,88.3057,88.4247,88.1409,88.3789,255500.0
2014-01-21 09:30:00,96.69,96.9,96.02,96.9,133300.0,88.5254,88.7177,87.912,88.7177,133300.0
2014-01-21 10:00:00,96.88,96.94,96.56,96.59,49200.0,88.6994,88.7543,88.4064,88.4339,49200.0
2014-01-21 10:30:00,96.62,96.73,96.41,96.55,32700.0,88.4613,88.562,88.2691,88.3972,32700.0
2014-01-21 11:00:00,96.55,96.55,96.04,96.13,34000.0,88.3972,88.3972,87.9303,88.0127,34000.0
2014-01-21 11:30:00,96.11,96.15,95.93,96.06,83700.0,87.9944,88.031,87.8296,87.9486,83700.0
2014-01-21 12:00:00,96.03,96.11,95.83,96.03,52200.0,87.9211,87.9944,87.738,87.9211,52200.0
2014-01-21 12:30:00,96.04,96.1,95.86,95.9,40000.0,87.9303,87.9852,87.7655,87.8021,40000.0
2014-01-21 13:00:00,95.89,95.91,95.61,95.61,115600.0,87.793,87.8113,87.5366,87.5366,115600.0
2014-01-21 13:30:00,95.6,95.89,95.52,95.53,121700.0,87.5274,87.793,87.4542,87.4634,121700.0
2014-01-21 14:00:00,95.54,95.71,95.48,95.49,67900.0,87.4725,87.6282,87.4176,87.4267,67900.0
2014-01-21 14:30:00,95.49,95.53,95.3,95.37,69200.0,87.4267,87.4634,87.2528,87.3169,69200.0
2014-01-21 15:00:00,95.37,95.43,95.27,95.29,94000.0,87.3169,87.3718,87.2253,87.2436,94000.0
2014-01-21 15:30:00,95.29,95.66,95.27,95.65,231500.0,87.2436,87.5824,87.2253,87.5732,231500.0
2014-01-22 09:30:00,96.14,96.49,95.56,95.78,227000.0,88.0218,88.3423,87.4908,87.6922,227000.0
2014-01-22 10:00:00,95.78,96.05,95.75,95.94,108100.0,87.6922,87.9394,87.6648,87.8387,108100.0
2014-01-22 10:30:00,95.91,96.1,95.91,96.0,68500.0,87.8113,87.9852,87.8113,87.8937,68500.0
2014-01-22 11:00:00,96.0,96.19,95.99,96.18,53200.0,87.8937,88.0676,87.8845,88.0585,53200.0
2014-01-22 11:30:00,96.18,96.22,96.0,96.09,70400.0,88.0585,88.0951,87.8937,87.9761,70400.0
2014-01-22 12:00:00,96.08,96.11,96.01,96.06,55900.0,87.9669,87.9944,87.9028,87.9486,55900.0
2014-01-22 12:30:00,96.06,96.2,96.03,96.11,37700.0,87.9486,88.0768,87.9211,87.9944,37700.0
2014-01-22 13:00:00,96.13,96.26,96.11,96.24,42200.0,88.0127,88.1317,87.9944,88.1134,42200.0
2014-01-22 13:30:00,96.25,96.32,96.17,96.3,74500.0,88.1226,88.1867,88.0493,88.1683,74500.0
2014-01-22 14:00:00,96.29,96.37,96.21,96.34,91900.0,88.1592,88.2324,88.0859,88.205,91900.0
2014-01-22 14:30:00,96.34,96.38,96.01,96.11,56800.0,88.205,88.2416,87.9028,87.9944,56800.0
2014-01-22 15:00:00,96.1,96.1,95.98,96.03,69600.0,87.9852,87.9852,87.8754,87.9211,69600.0
2014-01-22 15:30:00,96.02,96.17,96.0,96.14,173900.0,87.912,88.0493,87.8937,88.0218,173900.0
2014-01-23 09:30:00,95.91,97.09,95.8,97.0,197800.0,87.8113,88.8916,87.7106,88.8092,197800.0
2014-01-23 10:00:00,96.97,97.84,96.85,97.74,181100.0,88.7818,89.5783,88.6719,89.4867,181100.0
2014-01-23 10:30:00,97.73,97.75,97.01,97.06,136800.0,89.4776,89.4959,88.8184,88.8642,136800.0
2014-01-23 11:00:00,97.06,97.21,96.88,97.04,109500.0,88.8642,89.0015,88.6994,88.8459,109500.0
2014-01-23 11:30:00,97.02,97.35,96.99,97.11,140800.0,88.8275,89.1297,88.8001,88.9099,140800.0
2014-01-23 12:00:00,97.1,97.1,96.98,97.01,132800.0,88.9008,88.9008,88.7909,88.8184,132800.0
2014-01-23 12:30:00,96.99,97.14,96.62,96.65,141200.0,88.8001,88.9374,88.4613,88.4888,141200.0
2014-01-23 13:00:00,96.66,96.75,96.39,96.42,46400.0,88.4979,88.5803,88.2507,88.2782,46400.0
2014-01-23 13:30:00,96.42,96.47,96.21,96.22,56700.0,88.2782,88.324,88.0859,88.0951,56700.0
2014-01-23 14:00:00,96.21,96.4,96.1,96.11,36700.0,88.0859,88.2599,87.9852,87.9944,36700.0
2014-01-23 14:30:00,96.11,96.27,96.08,96.21,51200.0,87.9944,88.1409,87.9669,88.0859,51200.0
2014-01-23 15:00:00,96.22,96.24,95.99,96.0,91600.0,88.0951,88.1134,87.8845,87.8937,91600.0
2014-01-23 15:30:00,96.01,96.21,96.0,96.2,183800.0,87.9028,88.0859,87.8937,88.0768,183800.0
2014-01-24 09:30:00,95.3,95.82,95.16,95.65,150800.0,87.2528,87.7289,87.1246,87.5732,150800.0
2014-01-24 10:00:00,95.65,95.89,95.48,95.56,177500.0,87.5732,87.793,87.4176,87.4908,177500.0
2014-01-24 10:30:00,95.57,95.57,95.11,95.26,61600.0,87.5,87.5,87.0788,87.2162,61600.0
2014-01-24 11:00:00,95.24,95.42,94.91,95.03,101000.0,87.1978,87.3626,86.8957,87.0056,101000.0
2014-01-24 11:30:00,95.03,95.32,94.99,95.32,64000.0,87.0056,87.2711,86.969,87.2711,64000.0
2014-01-24 12:00:00,95.28,95.55,95.12,95.51,47100.0,87.2345,87.4817,87.088,87.445,47100.0
2014-01-24 12:30:00,95.52,95.85,95.49,95.62,91500.0,87.4542,87.7563,87.4267,87.5458,91500.0
2014-01-24 13:00:00,95.63,95.95,95.55,95.78,78900.0,87.5549,87.8479,87.4817,87.6922,78900.0
2014-01-24 13:30:00,95.77,96.24,95.77,96.2,89500.0,87.6831,88.1134,87.6831,88.0768,89500.0
2014-01-24 14:00:00,96.2,96.32,95.84,95.95,127400.0,88.0768,88.1867,87.7472,87.8479,127400.0
2014-01-24 14:30:00,95.94,96.05,95.94,96.02,100500.0,87.8387,87.9394,87.8387,87.912,100500.0
2014-01-24 15:00:00,96.03,96.21,95.99,96.11,111900.0,87.9211,88.0859,87.8845,87.9944,111900.0
2014-01-24 15:30:00,96.1,96.24,95.98,96.01,264700.0,87.9852,88.1134,87.8754,87.9028,264700.0
2014-01-27 09:30:00,96.12,96.12,95.06,95.34,316300.0,88.0035,88.0035,87.033,87.2894,316300.0
2014-01-27 10:00:00,95.33,95.51,94.85,94.93,71300.0,87.2802,87.445,86.8408,86.914,71300.0
2014-01-27 10:30:00,94.88,95.36,94.87,95.27,94300.0,86.8682,87.3077,86.8591,87.2253,94300.0
2014-01-27 11:00:00,95.22,95.69,95.16,95.52,87500.0,87.1795,87.6098,87.1246,87.4542,87500.0
2014-01-27 11:30:00,95.51,95.58,95.15,95.16,59300.0,87.445,87.5091,87.1154,87.1246,59300.0
2014-01-27 12:00:00,95.17,95.53,95.08,95.47,75900.0,87.1338,87.4634,87.0514,87.4084,75900.0
2014-01-27 12:30:00,95.39,95.61,95.31,95.56,42200.0,87.3352,87.5366,87.2619,87.4908,42200.0
2014-01-27 13:00:00,95.56,95.97,95.48,95.91,54800.0,87.4908,87.8662,87.4176,87.8113,54800.0
2014-01-27 13:30:00,95.89,96.45,95.84,96.28,80400.0,87.793,88.3057,87.7472,88.15,80400.0
2014-01-27 14:00:00,96.28,96.71,96.27,96.51,86800.0,88.15,88.5437,88.1409,88.3606,86800.0
2014-01-27 14:30:00,96.5,96.77,96.49,96.58,88000.0,88.3515,88.5987,88.3423,88.4247,88000.0
2014-01-27 15:00:00,96.57,96.73,96.43,96.62,101300.0,88.4155,88.562,88.2874,88.4613,101300.0
2014-01-27 15:30:00,96.61,96.63,96.04,96.05,191000.0,88.4522,88.4705,87.9303,87.9394,191000.0
2014-01-28 09:30:00,96.0,96.74,95.91,96.74,63800.0,87.8937,88.5712,87.8113,88.5712,63800.0
2014-01-28 10:00:00,96.62,96.69,96.14,96.35,38500.0,88.4613,88.5254,88.0218,88.2141,38500.0
2014-01-28 10:30:00,96.33,96.69,96.28,96.31,49900.0,88.1958,88.5254,88.15,88.1775,49900.0
2014-01-28 11:00:00,96.34,96.43,95.7,95.78,104800.0,88.205,88.2874,87.619,87.6922,104800.0
2014-01-28 11:30:00,95.81,96.01,95.77,95.93,78100.0,87.7197,87.9028,87.6831,87.8296,78100.0
2014-01-28 12:00:00,95.92,96.36,95.86,96.22,73900.0,87.8204,88.2233,87.7655,88.0951,73900.0
2014-01-28 12:30:00,96.24,96.3,95.98,96.01,29100.0,88.1134,88.1683,87.8754,87.9028,29100.0
2014-01-28 13:00:00,96.05,96.09,95.85,95.92,54700.0,87.9394,87.9761,87.7563,87.8204,54700.0
2014-01-28 13:30:00,95.92,96.14,95.84,95.96,71300.0,87.8204,88.0218,87.7472,87.857,71300.0
2014-01-28 14:00:00,95.96,96.02,95.88,95.98,37800.0,87.857,87.912,87.7838,87.8754,37800.0
2014-01-28 14:30:00,95.99,96.13,95.97,96.0,43000.0,87.8845,88.0127,87.8662,87.8937,43000.0
2014-01-28 15:00:00,96.01,96.06,95.85,96.0,66500.0,87.9028,87.9486,87.7563,87.8937,66500.0
2014-01-28 15:30:00,96.0,96.08,95.94,96.02,237900.0,87.8937,87.9669,87.8387,87.912,237900.0
2014-01-29 09:30:00,95.29,96.86,94.2,96.75,234300.0,87.2436,88.6811,86.2457,88.5803,234300.0
2014-01-29 10:00:00,96.73,97.74,96.69,97.43,184500.0,88.562,89.4867,88.5254,89.2029,184500.0
2014-01-29 10:30:00,97.39,98.31,97.37,97.64,139200.0,89.1663,90.0086,89.148,89.3952,139200.0
2014-01-29 11:00:00,97.64,97.96,97.44,97.93,78700.0,89.3952,89.6882,89.2121,89.6607,78700.0
2014-01-29 11:30:00,97.91,98.27,97.83,98.26,129100.0,89.6424,89.972,89.5691,89.9628,129100.0
2014-01-29 12:00:00,98.23,98.59,98.23,98.4,483400.0,89.9354,90.265,89.9354,90.091,483400.0
2014-01-29 12:30:00,98.35,98.35,97.72,98.01,105500.0,90.0452,90.0452,89.4684,89.7339,105500.0
2014-01-29 13:00:00,98.0,98.05,97.76,97.91,58300.0,89.7248,89.7706,89.5051,89.6424,58300.0
2014-01-29 13:30:00,97.9,98.06,97.51,97.56,117000.0,89.6332,89.7797,89.2762,89.3219,117000.0
2014-01-29 14:00:00,97.55,97.72,96.84,97.15,99900.0,89.3128,89.4684,88.6627,88.9466,99900.0
2014-01-29 14:30:00,97.13,97.49,96.71,96.74,69600.0,88.9283,89.2579,88.5437,88.5712,69600.0
2014-01-29 15:00:00,96.71,96.78,96.29,96.56,109300.0,88.5437,88.6078,88.1592,88.4064,109300.0
2014-01-29 15:30:00,96.55,96.79,96.29,96.52,164800.0,88.3972,88.617,88.1592,88.3698,164800.0
2014-01-30 09:30:00,96.92,97.99,96.81,97.65,74200.0,88.736,89.7156,88.6353,89.4043,74200.0
2014-01-30 10:00:00,97.64,98.31,97.45,98.19,108800.0,89.3952,90.0086,89.2212,89.8987,108800.0
2014-01-30 10:30:00,98.17,98.36,98.0,98.14,70500.0,89.8804,90.0544,89.7248,89.853,70500.0
2014-01-30 11:00:00,98.18,98.45,98.08,98.36,57300.0,89.8896,90.1368,89.798,90.0544,57300.0
2014-01-30 11:30:00,98.47,98.9,98.16,98.85,40700.0,90.1551,90.5488,89.8713,90.503,40700.0
2014-01-30 12:00:00,98.87,98.92,98.34,98.43,47700.0,90.5213,90.5671,90.0361,90.1185,47700.0
2014-01-30 12:30:00,98.44,98.73,98.44,98.55,39600.0,90.1276,90.3931,90.1276,90.2283,39600.0
2014-01-30 13:00:00,98.54,98.79,98.49,98.68,45000.0,90.2192,90.4481,90.1734,90.3474,45000.0
2014-01-30 13:30:00,98.7,98.71,98.48,98.6,42600.0,90.3657,90.3748,90.1643,90.2741,42600.0
2014-01-30 14:00:00,98.58,98.63,98.26,98.31,40600.0,90.2558,90.3016,89.9628,90.0086,40600.0
2014-01-30 14:30:00,98.32,98.4,98.19,98.21,49000.0,90.0178,90.091,89.8987,89.9171,49000.0
2014-01-30 15:00:00,98.21,98.34,98.08,98.08,78800.0,89.9171,90.0361,89.798,89.798,78800.0
2014-01-30 15:30:00,98.1,98.23,98.02,98.17,164600.0,89.8163,89.9354,89.7431,89.8804,164600.0
2014-01-31 09:30:00,97.03,97.68,96.85,97.59,65900.0,88.8367,89.4318,88.6719,89.3494,65900.0
2014-01-31 10:00:00,97.59,97.63,96.9,96.98,74900.0,89.3494,89.386,88.7177,88.7909,74900.0
2014-01-31 10:30:00,97.03,97.21,96.8,97.01,64100.0,88.8367,89.0015,88.6261,88.8184,64100.0
2014-01-31 11:00:00,97.01,97.37,96.99,97.34,25600.0,88.8184,89.148,88.8001,89.1205,25600.0
2014-01-31 11:30:00,97.41,97.41,97.15,97.25,30700.0,89.1846,89.1846,88.9466,89.0381,30700.0
2014-01-31 12:00:00,97.25,97.36,97.1,97.23,41700.0,89.0381,89.1388,88.9008,89.0198,41700.0
2014-01-31 12:30:00,97.25,97.25,96.88,97.12,45500.0,89.0381,89.0381,88.6994,88.9191,45500.0
2014-01-31 13:00:00,97.13,97.28,97.06,97.09,61200.0,88.9283,89.0656,88.8642,88.8916,61200.0
2014-01-31 13:30:00,97.08,97.21,97.0,97.21,66400.0,88.8825,89.0015,88.8092,89.0015,66400.0
2014-01-31 14:00:00,97.21,97.37,97.1,97.18,93100.0,89.0015,89.148,88.9008,88.974,93100.0
2014-01-31 14:30:00,97.18,97.26,97.02,97.11,54100.0,88.974,89.0473,88.8275,88.9099,54100.0
2014-01-31 15:00:00,97.1,97.23,97.03,97.22,127400.0,88.9008,89.0198,88.8367,89.0107,127400.0
2014-01-31 15:30:00,97.2,97.51,97.19,97.32,360900.0,88.9923,89.2762,88.9832,89.1022,360900.0
2014-02-03 09:30:00,97.19,97.33,96.68,96.96,155000.0,88.9832,89.1114,88.5163,88.7726,155000.0
2014-02-03 10:00:00,96.95,97.15,96.64,96.98,128700.0,88.7635,88.9466,88.4796,88.7909,128700.0
2014-02-03 10:30:00,97.0,97.31,96.88,97.02,72500.0,88.8092,89.0931,88.6994,88.8275,72500.0
2014-02-03 11:00:00,97.0,97.01,96.58,96.69,64200.0,88.8092,88.8184,88.4247,88.5254,64200.0
2014-02-03 11:30:00,96.69,96.8,96.55,96.72,67600.0,88.5254,88.6261,88.3972,88.5529,67600.0
2014-02-03 12:00:00,96.7,96.7,96.49,96.67,79400.0,88.5346,88.5346,88.3423,88.5071,79400.0
2014-02-03 12:30:00,96.67,96.98,96.63,96.88,64300.0,88.5071,88.7909,88.4705,88.6994,64300.0
2014-02-03 13:00:00,96.87,96.88,96.38,96.5,57800.0,88.6902,88.6994,88.2416,88.3515,57800.0
2014-02-03 13:30:00,96.46,96.77,96.4,96.67,89900.0,88.3148,88.5987,88.2599,88.5071,89900.0
2014-02-03 14:00:00,96.67,97.02,96.64,96.91,90500.0,88.5071,88.8275,88.4796,88.7268,90500.0
2014-02-03 14:30:00,96.92,96.92,96.16,96.17,77000.0,88.736,88.736,88.0402,88.0493,77000.0
2014-02-03 15:00:00,96.15,96.46,95.88,96.46,112900.0,88.031,88.3148,87.7838,88.3148,112900.0
2014-02-03 15:30:00,96.43,96.57,96.2,96.35,423700.0,88.2874,88.4155,88.0768,88.2141,423700.0
2014-02-04 09:30:00,96.47,96.84,95.49,95.72,150300.0,88.324,88.6627,87.4267,87.6373,150300.0
2014-02-04 10:00:00,95.73,95.99,95.49,95.69,106000.0,87.6465,87.8845,87.4267,87.6098,106000.0
2014-02-04 10:30:00,95.71,95.78,95.31,95.62,81300.0,87.6282,87.6922,87.2619,87.5458,81300.0
2014-02-04 11:00:00,95.67,95.83,95.49,95.78,55400.0,87.5915,87.738,87.4267,87.6922,55400.0
2014-02-04 11:30:00,95.81,96.38,95.72,96.15,73500.0,87.7197,88.2416,87.6373,88.031,73500.0
2014-02-04 12:00:00,96.14,96.79,96.1,96.59,148200.0,88.0218,88.617,87.9852,88.4339,148200.0
2014-02-04 12:30:00,96.59,97.02,96.58,96.76,81800.0,88.4339,88.8275,88.4247,88.5895,81800.0
2014-02-04 13:00:00,96.74,96.75,96.34,96.62,75100.0,88.5712,88.5803,88.205,88.4613,75100.0
2014-02-04 13:30:00,96.61,96.68,96.45,96.46,73800.0,88.4522,88.5163,88.3057,88.3148,73800.0
2014-02-04 14:00:00,96.45,96.87,96.35,96.84,101800.0,88.3057,88.6902,88.2141,88.6627,101800.0
2014-02-04 14:30:00,96.86,97.45,96.85,97.39,192700.0,88.6811,89.2212,88.6719,89.1663,192700.0
2014-02-04 15:00:00,97.39,97.58,97.09,97.1,230500.0,89.1663,89.3403,88.8916,88.9008,230500.0
2014-02-04 15:30:00,97.09,97.58,97.08,97.47,396500.0,88.8916,89.3403,88.8825,89.2395,396500.0
2014-02-05 09:30:00,91.0,95.45,90.46,93.56,953200.0,83.3159,87.3901,82.8215,85.6597,953200.0
2014-02-05 10:00:00,93.56,94.6,93.29,93.53,481000.0,85.6597,86.6119,85.4125,85.6322,481000.0
2014-02-05 10:30:00,93.47,94.24,93.3,93.44,422000.0,85.5773,86.2823,85.4217,85.5498,422000.0
2014-02-05 11:00:00,93.42,94.24,93.27,94.06,208600.0,85.5315,86.2823,85.3942,86.1175,208600.0
2014-02-05 11:30:00,94.07,94.29,93.75,94.23,181500.0,86.1266,86.3281,85.8337,86.2731,181500.0
2014-02-05 12:00:00,94.23,94.42,93.98,94.01,174900.0,86.2731,86.4471,86.0442,86.0717,174900.0
2014-02-05 12:30:00,94.0,95.42,94.0,95.38,243300.0,86.0626,87.3626,86.0626,87.326,243300.0
2014-02-05 13:00:00,95.41,96.88,95.37,96.26,275900.0,87.3535,88.6994,87.3169,88.1317,275900.0
2014-02-05 13:30:00,96.26,96.47,96.17,96.29,208000.0,88.1317,88.324,88.0493,88.1592,208000.0
2014-02-05 14:00:00,96.28,96.33,95.33,96.11,231800.0,88.15,88.1958,87.2802,87.9944,231800.0
2014-02-05 14:30:00,96.15,96.17,95.64,95.73,128200.0,88.031,88.0493,87.5641,87.6465,128200.0
2014-02-05 15:00:00,95.74,96.13,95.59,96.0,197500.0,87.6556,88.0127,87.5183,87.8937,197500.0
2014-02-05 15:30:00,96.02,96.05,95.68,95.72,338200.0,87.912,87.9394,87.6007,87.6373,338200.0
2014-02-06 09:30:00,95.57,96.14,94.7,96.14,312900.0,87.5,88.0218,86.7034,88.0218,312900.0
2014-02-06 10:00:00,96.14,96.44,95.59,95.74,206000.0,88.0218,88.2965,87.5183,87.6556,206000.0
2014-02-06 10:30:00,95.71,95.93,95.5,95.85,138300.0,87.6282,87.8296,87.4359,87.7563,138300.0
2014-02-06 11:00:00,95.86,96.0,95.82,95.96,126800.0,87.7655,87.8937,87.7289,87.857,126800.0
2014-02-06 11:30:00,95.94,96.0,95.61,95.68,130800.0,87.8387,87.8937,87.5366,87.6007,130800.0
2014-02-06 12:00:00,95.67,95.95,95.64,95.8,86900.0,87.5915,87.8479,87.5641,87.7106,86900.0
2014-02-06 12:30:00,95.79,95.91,95.63,95.82,101800.0,87.7014,87.8113,87.5549,87.7289,101800.0
2014-02-06 13:00:00,95.83,96.28,95.81,96.05,65900.0,87.738,88.15,87.7197,87.9394,65900.0
2014-02-06 13:30:00,96.08,96.3,96.04,96.13,55200.0,87.9669,88.1683,87.9303,88.0127,55200.0
2014-02-06 14:00:00,96.12,96.69,95.91,96.61,118100.0,88.0035,88.5254,87.8113,88.4522,118100.0
2014-02-06 14:30:00,96.61,96.72,96.43,96.7,90300.0,88.4522,88.5529,88.2874,88.5346,90300.0
2014-02-06 15:00:00,96.68,96.81,96.49,96.66,125100.0,88.5163,88.6353,88.3423,88.4979,125100.0
2014-02-06 15:30:00,96.66,96.74,96.48,96.67,315100.0,88.4979,88.5712,88.3331,88.5071,315100.0
2014-02-07 09:30:00,96.01,96.22,94.56,96.11,268000.0,87.9028,88.0951,86.5753,87.9944,268000.0
2014-02-07 10:00:00,96.09,96.57,95.45,95.82,185200.0,87.9761,88.4155,87.3901,87.7289,185200.0
2014-02-07 10:30:00,95.83,96.02,95.4,95.53,191300.0,87.738,87.912,87.3443,87.4634,191300.0
2014-02-07 11:00:00,95.51,95.67,95.36,95.55,197900.0,87.445,87.5915,87.3077,87.4817,197900.0
2014-02-07 11:30:00,95.57,95.83,95.22,95.49,157100.0,87.5,87.738,87.1795,87.4267,157100.0
2014-02-07 12:00:00,95.5,95.94,95.23,95.51,110100.0,87.4359,87.8387,87.1887,87.445,110100.0
2014-02-07 12:30:00,95.59,95.68,94.84,94.92,115000.0,87.5183,87.6007,86.8316,86.9049,115000.0
2014-02-07 13:00:00,94.98,95.21,94.75,94.85,102900.0,86.9598,87.1704,86.7492,86.8408,102900.0
2014-02-07 13:30:00,94.82,95.62,94.81,95.62,87900.0,86.8133,87.5458,86.8042,87.5458,87900.0
2014-02-07 14:00:00,95.58,96.08,95.55,95.97,135300.0,87.5091,87.9669,87.4817,87.8662,135300.0
2014-02-07 14:30:00,95.96,96.08,95.83,95.98,57000.0,87.857,87.9669,87.738,87.8754,57000.0
2014-02-07 15:00:00,95.98,96.26,95.94,96.0,124000.0,87.8754,88.1317,87.8387,87.8937,124000.0
2014-02-07 15:30:00,96.02,96.12,95.93,95.97,228900.0,87.912,88.0035,87.8296,87.8662,228900.0
2014-02-10 09:30:00,95.78,95.97,94.71,94.87,226300.0,87.6922,87.8662,86.7126,86.8591,226300.0
2014-02-10 10:00:00,94.83,95.28,94.71,95.12,144400.0,86.8225,87.2345,86.7126,87.088,144400.0
2014-02-10 10:30:00,95.12,95.29,95.03,95.17,76200.0,87.088,87.2436,87.0056,87.1338,76200.0
2014-02-10 11:00:00,95.15,95.7,95.13,95.61,50000.0,87.1154,87.619,87.0971,87.5366,50000.0
2014-02-10 11:30:00,95.66,95.86,95.44,95.8,59800.0,87.5824,87.7655,87.381,87.7106,59800.0
2014-02-10 12:00:00,95.8,95.82,95.41,95.52,50300.0,87.7106,87.7289,87.3535,87.4542,50300.0
2014-02-10 12:30:00,95.52,95.87,95.46,95.79,47500.0,87.4542,87.7746,87.3993,87.7014,47500.0
2014-02-10 13:00:00,95.78,95.98,95.77,95.95,51000.0,87.6922,87.8754,87.6831,87.8479,51000.0
2014-02-10 13:30:00,95.96,96.01,95.88,96.0,53200.0,87.857,87.9028,87.7838,87.8937,53200.0
2014-02-10 14:00:00,96.0,96.26,96.0,96.25,53500.0,87.8937,88.1317,87.8937,88.1226,53500.0
2014-02-10 14:30:00,96.24,96.43,96.23,96.37,92700.0,88.1134,88.2874,88.1042,88.2324,92700.0
2014-02-10 15:00:00,96.37,96.43,96.15,96.17,119300.0,88.2324,88.2874,88.031,88.0493,119300.0
2014-02-10 15:30:00,96.15,96.47,96.1,96.46,275400.0,88.031,88.324,87.9852,88.3148,275400.0
2014-02-11 09:30:00,96.6,97.0,94.88,95.37,213900.0,88.443,88.8092,86.8682,87.3169,213900.0
2014-02-11 10:00:00,95.35,95.91,95.1,95.79,108800.0,87.2986,87.8113,87.0697,87.7014,108800.0
2014-02-11 10:30:00,95.74,96.29,95.66,96.29,39400.0,87.6556,88.1592,87.5824,88.1592,39400.0
2014-02-11 11:00:00,96.3,96.54,96.13,96.52,46200.0,88.1683,88.3881,88.0127,88.3698,46200.0
2014-02-11 11:30:00,96.58,96.97,96.47,96.97,66600.0,88.4247,88.7818,88.324,88.7818,66600.0
2014-02-11 12:00:00,96.98,97.23,96.73,97.11,98300.0,88.7909,89.0198,88.562,88.9099,98300.0
2014-02-11 12:30:00,97.12,97.14,96.9,97.04,71000.0,88.9191,88.9374,88.7177,88.8459,71000.0
2014-02-11 13:00:00,97.09,97.54,97.04,97.32,84800.0,88.8916,89.3036,88.8459,89.1022,84800.0
2014-02-11 13:30:00,97.31,97.5,97.13,97.14,58400.0,89.0931,89.267,88.9283,88.9374,58400.0
2014-02-11 14:00:00,97.16,97.41,97.07,97.07,87300.0,88.9557,89.1846,88.8733,88.8733,87300.0
2014-02-11 14:30:00,97.07,97.28,97.05,97.23,47100.0,88.8733,89.0656,88.855,89.0198,47100.0
2014-02-11 15:00:00,97.24,97.49,97.24,97.35,71100.0,89.029,89.2579,89.029,89.1297,71100.0
2014-02-11 15:30:00,97.35,97.46,97.17,97.3,177300.0,89.1297,89.2304,88.9649,89.0839,177300.0
2014-02-12 09:30:00,97.3,98.23,96.6,97.96,206000.0,89.0839,89.9354,88.443,89.6882,206000.0
2014-02-12 10:00:00,97.96,98.02,97.28,97.47,89600.0,89.6882,89.7431,89.0656,89.2395,89600.0
2014-02-12 10:30:00,97.44,97.57,96.92,97.11,104700.0,89.2121,89.3311,88.736,88.9099,104700.0
2014-02-12 11:00:00,97.15,97.22,96.59,96.59,39100.0,88.9466,89.0107,88.4339,88.4339,39100.0
2014-02-12 11:30:00,96.59,96.68,96.18,96.46,48200.0,88.4339,88.5163,88.0585,88.3148,48200.0
2014-02-12 12:00:00,96.44,96.47,96.18,96.28,36200.0,88.2965,88.324,88.0585,88.15,36200.0
2014-02-12 12:30:00,96.31,96.34,96.03,96.21,48200.0,88.1775,88.205,87.9211,88.0859,48200.0
2014-02-12 13:00:00,96.18,96.38,96.06,96.36,58700.0,88.0585,88.2416,87.9486,88.2233,58700.0
2014-02-12 13:30:00,96.33,96.41,96.2,96.27,47600.0,88.1958,88.2691,88.0768,88.1409,47600.0
2014-02-12 14:00:00,96.26,96.33,96.09,96.1,44000.0,88.1317,88.1958,87.9761,87.9852,44000.0
2014-02-12 14:30:00,96.1,96.11,95.5,95.6,106700.0,87.9852,87.9944,87.4359,87.5274,106700.0
2014-02-12 15:00:00,95.6,95.65,95.41,95.45,129200.0,87.5274,87.5732,87.3535,87.3901,129200.0
2014-02-12 15:30:00,95.44,95.61,95.39,95.6,243200.0,87.381,87.5366,87.3352,87.5274,243200.0
2014-02-13 09:30:00,95.52,96.2,95.28,95.6,157900.0,87.4542,88.0768,87.2345,87.5274,157900.0
2014-02-13 10:00:00,95.68,96.52,95.54,96.36,165400.0,87.6007,88.3698,87.4725,88.2233,165400.0
2014-02-13 10:30:00,96.33,96.65,96.19,96.56,70400.0,88.1958,88.4888,88.0676,88.4064,70400.0
2014-02-13 11:00:00,96.59,97.04,96.57,96.94,51900.0,88.4339,88.8459,88.4155,88.7543,51900.0
2014-02-13 11:30:00,96.91,97.23,96.57,96.57,44600.0,88.7268,89.0198,88.4155,88.4155,44600.0
2014-02-13 12:00:00,96.54,96.55,96.33,96.39,85700.0,88.3881,88.3972,88.1958,88.2507,85700.0
2014-02-13 12:30:00,96.38,96.47,96.27,96.42,47600.0,88.2416,88.324,88.1409,88.2782,47600.0
2014-02-13 13:00:00,96.41,96.63,96.38,96.52,65200.0,88.2691,88.4705,88.2416,88.3698,65200.0
2014-02-13 13:30:00,96.56,96.85,96.52,96.85,65000.0,88.4064,88.6719,88.3698,88.6719,65000.0
2014-02-13 14:00:00,96.84,96.95,96.69,96.71,43500.0,88.6627,88.7635,88.5254,88.5437,43500.0
2014-02-13 14:30:00,96.71,96.91,96.65,96.78,121800.0,88.5437,88.7268,88.4888,88.6078,121800.0
2014-02-13 15:00:00,96.81,96.89,96.73,96.81,59900.0,88.6353,88.7085,88.562,88.6353,59900.0
2014-02-13 15:30:00,96.81,97.03,96.77,97.02,175800.0,88.6353,88.8367,88.5987,88.8275,175800.0
2014-02-14 09:30:00,96.86,98.53,96.86,98.51,103300.0,88.6811,90.21,88.6811,90.1917,103300.0
2014-02-14 10:00:00,98.52,99.12,98.27,99.09,155800.0,90.2009,90.7502,89.972,90.7227,155800.0
2014-02-14 10:30:00,99.14,99.64,99.05,99.63,85300.0,90.7685,91.2263,90.6861,91.2172,85300.0
2014-02-14 11:00:00,99.63,100.0,99.57,99.98,103400.0,91.2172,91.5559,91.1622,91.5376,103400.0
2014-02-14 11:30:00,99.97,100.67,99.97,100.57,241400.0,91.5284,92.1693,91.5284,92.0778,241400.0
2014-02-14 12:00:00,100.62,101.61,100.61,100.94,256000.0,92.1236,93.03,92.1144,92.4165,256000.0
2014-02-14 12:30:00,100.95,101.23,100.75,100.84,123300.0,92.4257,92.682,92.2426,92.325,123300.0
2014-02-14 13:00:00,100.83,100.86,100.14,100.46,148200.0,92.3158,92.3433,91.6841,91.9771,148200.0
2014-02-14 13:30:00,100.47,100.57,100.1,100.55,225500.0,91.9862,92.0778,91.6475,92.0595,225500.0
2014-02-14 14:00:00,100.55,100.85,100.39,100.53,129400.0,92.0595,92.3341,91.913,92.0412,129400.0
2014-02-14 14:30:00,100.55,100.6,100.38,100.4,97100.0,92.0595,92.1052,91.9038,91.9221,97100.0
2014-02-14 15:00:00,100.4,100.45,100.21,100.25,156500.0,91.9221,91.9679,91.7482,91.7848,156500.0
2014-02-14 15:30:00,100.25,100.4,100.15,100.24,452300.0,91.7848,91.9221,91.6932,91.7756,452300.0
2014-02-18 09:30:00,100.73,103.96,100.35,103.92,340300.0,92.2243,95.1815,91.8764,95.1449,340300.0
2014-02-18 10:00:00,103.82,103.96,102.65,102.86,348400.0,95.0533,95.1815,93.9821,94.1744,348400.0
2014-02-18 10:30:00,102.87,103.07,102.71,102.79,92100.0,94.1836,94.3667,94.0371,94.1103,92100.0
2014-02-18 11:00:00,102.79,102.87,102.45,102.53,90000.0,94.1103,94.1836,93.799,93.8723,90000.0
2014-02-18 11:30:00,102.53,102.56,102.1,102.13,140700.0,93.8723,93.8997,93.4786,93.506,140700.0
2014-02-18 12:00:00,102.14,102.4,101.93,102.12,76300.0,93.5152,93.7532,93.3229,93.4969,76300.0
2014-02-18 12:30:00,102.11,102.34,102.08,102.24,56900.0,93.4877,93.6983,93.4603,93.6068,56900.0
2014-02-18 13:00:00,102.24,102.47,102.24,102.32,58800.0,93.6068,93.8173,93.6068,93.68,58800.0
2014-02-18 13:30:00,102.3,102.4,102.19,102.27,69300.0,93.6617,93.7532,93.561,93.6342,69300.0
2014-02-18 14:00:00,102.29,102.6,102.18,102.55,85500.0,93.6525,93.9364,93.5518,93.8906,85500.0
2014-02-18 14:30:00,102.53,102.75,102.51,102.57,98700.0,93.8723,94.0737,93.854,93.9089,98700.0
2014-02-18 15:00:00,102.58,102.61,102.26,102.27,124900.0,93.918,93.9455,93.6251,93.6342,124900.0
2014-02-18 15:30:00,102.26,102.31,102.18,102.29,429600.0,93.6251,93.6708,93.5518,93.6525,429600.0
2014-02-19 09:30:00,101.93,102.94,101.93,102.7,148900.0,93.3229,94.2477,93.3229,94.0279,148900.0
2014-02-19 10:00:00,102.69,102.8,102.25,102.66,208200.0,94.0188,94.1195,93.6159,93.9913,208200.0
2014-02-19 10:30:00,102.65,102.76,102.35,102.56,92500.0,93.9821,94.0829,93.7075,93.8997,92500.0
2014-02-19 11:00:00,102.59,102.68,102.43,102.6,47500.0,93.9272,94.0096,93.7807,93.9364,47500.0
2014-02-19 11:30:00,102.6,102.94,102.42,102.42,64000.0,93.9364,94.2477,93.7716,93.7716,64000.0
2014-02-19 12:00:00,102.4,102.4,101.82,101.85,89100.0,93.7532,93.7532,93.2222,93.2497,89100.0
2014-02-19 12:30:00,101.86,102.18,101.86,102.16,92500.0,93.2588,93.5518,93.2588,93.5335,92500.0
2014-02-19 13:00:00,102.16,102.34,102.13,102.22,92600.0,93.5335,93.6983,93.506,93.5884,92600.0
2014-02-19 13:30:00,102.23,102.51,102.23,102.43,33000.0,93.5976,93.854,93.5976,93.7807,33000.0
2014-02-19 14:00:00,102.44,102.47,102.14,102.37,84100.0,93.7899,93.8173,93.5152,93.7258,84100.0
2014-02-19 14:30:00,102.39,102.43,101.9,101.96,134100.0,93.7441,93.7807,93.2955,93.3504,134100.0
2014-02-19 15:00:00,101.96,102.0,101.76,101.84,116000.0,93.3504,93.387,93.1673,93.2405,116000.0
2014-02-19 15:30:00,101.84,102.01,101.8,101.99,197100.0,93.2405,93.3962,93.2039,93.3779,197100.0
2014-02-20 09:30:00,100.84,102.35,100.84,102.0,395800.0,92.325,93.7075,92.325,93.387,395800.0
2014-02-20 10:00:00,101.93,102.46,101.71,102.35,117800.0,93.3229,93.8082,93.1215,93.7075,117800.0
2014-02-20 10:30:00,102.27,102.6,102.15,102.41,82900.0,93.6342,93.9364,93.5244,93.7624,82900.0
2014-02-20 11:00:00,102.44,102.51,102.16,102.38,103600.0,93.7899,93.854,93.5335,93.7349,103600.0
2014-02-20 11:30:00,102.4,102.45,102.2,102.42,54500.0,93.7532,93.799,93.5701,93.7716,54500.0
2014-02-20 12:00:00,102.41,102.65,102.37,102.57,82000.0,93.7624,93.9821,93.7258,93.9089,82000.0
2014-02-20 12:30:00,102.61,102.66,102.31,102.5,105700.0,93.9455,93.9913,93.6708,93.8448,105700.0
2014-02-20 13:00:00,102.5,102.9,102.49,102.88,62100.0,93.8448,94.211,93.8356,94.1927,62100.0
2014-02-20 13:30:00,102.88,102.92,102.62,102.65,96200.0,94.1927,94.2293,93.9547,93.9821,96200.0
2014-02-20 14:00:00,102.64,102.77,102.36,102.63,80400.0,93.973,94.092,93.7166,93.9638,80400.0
2014-02-20 14:30:00,102.64,102.67,102.51,102.57,56200.0,93.973,94.0005,93.854,93.9089,56200.0
2014-02-20 15:00:00,102.58,102.71,102.3,102.31,124900.0,93.918,94.0371,93.6617,93.6708,124900.0
2014-02-20 15:30:00,102.29,102.42,102.23,102.25,228900.0,93.6525,93.7716,93.5976,93.6159,228900.0
2014-02-21 09:30:00,102.72,103.05,102.41,102.61,339100.0,94.0462,94.3484,93.7624,93.9455,339100.0
2014-02-21 10:00:00,102.74,102.74,102.37,102.5,267500.0,94.0645,94.0645,93.7258,93.8448,267500.0
2014-02-21 10:30:00,102.48,102.87,102.38,102.85,127100.0,93.8265,94.1836,93.7349,94.1653,127100.0
2014-02-21 11:00:00,102.85,103.29,102.85,103.09,139500.0,94.1653,94.5681,94.1653,94.385,139500.0
2014-02-21 11:30:00,103.09,103.25,103.01,103.06,121400.0,94.385,94.5315,94.3117,94.3575,121400.0
2014-02-21 12:00:00,103.06,103.12,102.92,102.99,190400.0,94.3575,94.4125,94.2293,94.2934,190400.0
2014-02-21 12:30:00,102.99,103.22,102.95,103.15,362400.0,94.2934,94.504,94.2568,94.4399,362400.0
2014-02-21 13:00:00,103.15,103.81,103.12,103.79,167300.0,94.4399,95.0442,94.4125,95.0259,167300.0
2014-02-21 13:30:00,103.77,104.11,103.61,103.82,132700.0,95.0076,95.3189,94.8611,95.0533,132700.0
2014-02-21 14:00:00,103.78,103.95,103.4,103.48,109000.0,95.0167,95.1724,94.6688,94.7421,109000.0
2014-02-21 14:30:00,103.48,103.48,102.98,103.13,223400.0,94.7421,94.7421,94.2843,94.4216,223400.0
2014-02-21 15:00:00,103.11,103.31,102.98,103.24,166500.0,94.4033,94.5864,94.2843,94.5223,166500.0
2014-02-21 15:30:00,103.23,103.33,102.69,102.8,454700.0,94.5132,94.6047,94.0188,94.1195,454700.0
2014-02-24 09:30:00,102.86,111.04,102.71,109.5,1701400.0,94.1744,101.6637,94.0371,100.2537,1701400.0
2014-02-24 10:00:00,109.54,110.94,109.5,110.89,673000.0,100.2903,101.5721,100.2537,101.5263,673000.0
2014-02-24 10:30:00,110.91,111.44,110.24,110.63,331900.0,101.5447,102.0299,100.9312,101.2883,331900.0
2014-02-24 11:00:00,110.63,110.84,109.93,110.02,256900.0,101.2883,101.4806,100.6474,100.7298,256900.0
2014-02-24 11:30:00,110.03,112.5,110.02,112.38,276300.0,100.739,103.0004,100.7298,102.8905,276300.0
2014-02-24 12:00:00,112.41,112.72,111.75,112.15,185100.0,102.918,103.2018,102.3137,102.68,185100.0
2014-02-24 12:30:00,112.13,112.78,111.7,111.99,161200.0,102.6616,103.2568,102.2679,102.5335,161200.0
2014-02-24 13:00:00,111.95,112.1,111.32,111.41,157900.0,102.4968,102.6342,101.92,102.0024,157900.0
2014-02-24 13:30:00,111.45,112.58,111.34,112.56,251100.0,102.0391,103.0736,101.9383,103.0553,251100.0
2014-02-24 14:00:00,112.5,114.44,112.47,113.82,433400.0,103.0004,104.7766,102.9729,104.2089,433400.0
2014-02-24 14:30:00,113.84,114.76,113.44,113.57,343700.0,104.2272,105.0696,103.861,103.98,343700.0
2014-02-24 15:00:00,113.55,114.12,113.32,113.58,280000.0,103.9617,104.4836,103.7512,103.9892,280000.0
2014-02-24 15:30:00,113.6,113.82,113.24,113.69,575500.0,104.0075,104.2089,103.6779,104.0899,575500.0
2014-02-25 09:30:00,112.86,114.11,112.86,113.28,488600.0,103.33,104.4744,103.33,103.7145,488600.0
2014-02-25 10:00:00,113.28,113.86,112.35,112.37,422700.0,103.7145,104.2456,102.8631,102.8814,422700.0
2014-02-25 10:30:00,112.4,112.48,111.56,111.81,167000.0,102.9088,102.9821,102.1398,102.3687,167000.0
2014-02-25 11:00:00,111.78,111.82,111.35,111.53,149700.0,102.3412,102.3778,101.9475,102.1123,149700.0
2014-02-25 11:30:00,111.54,111.63,111.31,111.44,118100.0,102.1215,102.2039,101.9109,102.0299,118100.0
2014-02-25 12:00:00,111.44,111.48,110.93,110.99,167300.0,102.0299,102.0665,101.563,101.6179,167300.0
2014-02-25 12:30:00,110.99,111.63,110.91,111.44,154800.0,101.6179,102.2039,101.5447,102.0299,154800.0
2014-02-25 13:00:00,111.43,111.68,111.35,111.48,88000.0,102.0207,102.2496,101.9475,102.0665,88000.0
2014-02-25 13:30:00,111.48,111.48,110.94,110.95,120600.0,102.0665,102.0665,101.5721,101.5813,120600.0
2014-02-25 14:00:00,110.98,111.31,110.96,111.16,145200.0,101.6087,101.9109,101.5904,101.7735,145200.0
2014-02-25 14:30:00,111.13,111.13,110.62,110.65,139700.0,101.7461,101.7461,101.2791,101.3066,139700.0
2014-02-25 15:00:00,110.65,110.72,109.92,109.94,225000.0,101.3066,101.3707,100.6383,100.6566,225000.0
2014-02-25 15:30:00,109.94,110.55,109.93,110.5,542200.0,100.6566,101.2151,100.6474,101.1693,542200.0
2014-02-26 09:30:00,108.14,111.43,108.14,110.79,315400.0,99.0086,102.0207,99.0086,101.4348,315400.0
2014-02-26 10:00:00,110.78,111.72,110.78,111.41,121300.0,101.4256,102.2863,101.4256,102.0024,121300.0
2014-02-26 10:30:00,111.41,112.14,111.34,111.78,136100.0,102.0024,102.6708,101.9383,102.3412,136100.0
2014-02-26 11:00:00,111.84,112.35,111.73,112.05,116800.0,102.3961,102.8631,102.2954,102.5884,116800.0
2014-02-26 11:30:00,112.06,112.72,112.02,112.24,100300.0,102.5975,103.2018,102.5609,102.7624,100300.0
2014-02-26 12:00:00,112.24,112.25,111.86,112.25,105400.0,102.7624,102.7715,102.4144,102.7715,105400.0
2014-02-26 12:30:00,112.25,112.7,112.18,112.18,138800.0,102.7715,103.1835,102.7074,102.7074,138800.0
2014-02-26 13:00:00,112.17,112.22,112.0,112.08,72500.0,102.6983,102.744,102.5426,102.6159,72500.0
2014-02-26 13:30:00,112.07,112.11,111.1,111.13,99600.0,102.6067,102.6433,101.7186,101.7461,99600.0
2014-02-26 14:00:00,111.12,111.25,110.23,110.28,106100.0,101.7369,101.8559,100.9221,100.9679,106100.0
2014-02-26 14:30:00,110.25,110.63,110.19,110.48,84000.0,100.9404,101.2883,100.8855,101.151,84000.0
2014-02-26 15:00:00,110.49,110.49,109.39,109.86,346100.0,101.1601,101.1601,100.153,100.5833,346100.0
2014-02-26 15:30:00,109.89,110.39,109.87,110.31,261300.0,100.6108,101.0686,100.5925,100.9953,261300.0
2014-02-27 09:30:00,110.26,110.99,109.78,110.42,195600.0,100.9495,101.6179,100.5101,101.096,195600.0
2014-02-27 10:00:00,110.4,110.7,110.08,110.46,90000.0,101.0777,101.3524,100.7847,101.1327,90000.0
2014-02-27 10:30:00,110.54,110.61,109.98,110.61,80700.0,101.2059,101.27,100.6932,101.27,80700.0
2014-02-27 11:00:00,110.64,111.28,110.55,111.03,57400.0,101.2975,101.8834,101.2151,101.6545,57400.0
2014-02-27 11:30:00,111.06,111.2,110.87,111.03,133400.0,101.682,101.8102,101.508,101.6545,133400.0
2014-02-27 12:00:00,111.01,111.2,110.46,110.48,38800.0,101.6362,101.8102,101.1327,101.151,38800.0
2014-02-27 12:30:00,110.52,110.74,110.43,110.66,28200.0,101.1876,101.389,101.1052,101.3158,28200.0
2014-02-27 13:00:00,110.66,110.71,110.47,110.7,44000.0,101.3158,101.3615,101.1418,101.3524,44000.0
2014-02-27 13:30:00,110.69,110.89,110.6,110.62,58100.0,101.3432,101.5263,101.2608,101.2791,58100.0
2014-02-27 14:00:00,110.6,110.75,110.38,110.4,36400.0,101.2608,101.3982,101.0594,101.0777,36400.0
2014-02-27 14:30:00,110.42,110.45,110.16,110.39,39000.0,101.096,101.1235,100.858,101.0686,39000.0
2014-02-27 15:00:00,110.37,110.86,110.3,110.86,64100.0,101.0503,101.4989,100.9862,101.4989,64100.0
2014-02-27 15:30:00,110.85,110.87,110.33,110.62,168100.0,101.4897,101.508,101.0136,101.2791,168100.0
2014-02-28 09:30:00,110.79,111.52,110.46,111.04,183400.0,101.4348,102.1031,101.1327,101.6637,183400.0
2014-02-28 10:00:00,111.05,111.76,111.05,111.41,114800.0,101.6728,102.3229,101.6728,102.0024,114800.0
2014-02-28 10:30:00,111.44,111.78,111.35,111.37,41700.0,102.0299,102.3412,101.9475,101.9658,41700.0
2014-02-28 11:00:00,111.37,111.73,111.1,111.69,76400.0,101.9658,102.2954,101.7186,102.2588,76400.0
2014-02-28 11:30:00,111.71,112.89,111.69,112.79,164200.0,102.2771,103.3575,102.2588,103.2659,164200.0
2014-02-28 12:00:00,112.77,113.06,112.59,112.65,72600.0,103.2476,103.5131,103.0828,103.1377,72600.0
2014-02-28 12:30:00,112.65,112.68,112.28,112.42,72900.0,103.1377,103.1652,102.799,102.9272,72900.0
2014-02-28 13:00:00,112.39,112.67,112.32,112.65,31100.0,102.8997,103.156,102.8356,103.1377,31100.0
2014-02-28 13:30:00,112.67,113.09,112.59,113.02,56400.0,103.156,103.5406,103.0828,103.4765,56400.0
2014-02-28 14:00:00,112.99,113.02,112.66,112.84,58300.0,103.449,103.4765,103.1469,103.3117,58300.0
2014-02-28 14:30:00,112.87,112.93,112.04,112.08,102800.0,103.3392,103.3941,102.5792,102.6159,102800.0
2014-02-28 15:00:00,112.08,112.23,111.41,112.2,179500.0,102.6159,102.7532,102.0024,102.7257,179500.0
2014-02-28 15:30:00,112.2,112.58,112.19,112.49,214400.0,102.7257,103.0736,102.7166,102.9912,214400.0
2014-03-03 09:30:00,114.2,115.0,112.25,112.5,322100.0,104.5568,105.2893,102.7715,103.0004,322100.0
2014-03-03 10:00:00,112.52,113.01,112.07,112.07,113500.0,103.0187,103.4673,102.6067,102.6067,113500.0
2014-03-03 10:30:00,112.13,112.85,111.95,112.85,76000.0,102.6616,103.3208,102.4968,103.3208,76000.0
2014-03-03 11:00:00,112.81,112.81,112.25,112.58,54300.0,103.2842,103.2842,102.7715,103.0736,54300.0
2014-03-03 11:30:00,112.59,112.69,112.07,112.07,50800.0,103.0828,103.1744,102.6067,102.6067,50800.0
2014-03-03 12:00:00,112.11,112.38,111.62,112.31,102800.0,102.6433,102.8905,102.1947,102.8264,102800.0
2014-03-03 12:30:00,112.32,112.64,112.32,112.54,52200.0,102.8356,103.1286,102.8356,103.037,52200.0
2014-03-03 13:00:00,112.55,113.11,112.47,113.11,75600.0,103.0462,103.5589,102.9729,103.5589,75600.0
2014-03-03 13:30:00,113.13,113.41,112.89,113.01,116600.0,103.5772,103.8336,103.3575,103.4673,116600.0
2014-03-03 14:00:00,113.0,113.02,112.86,112.9,55900.0,103.4582,103.4765,103.33,103.3666,55900.0
2014-03-03 14:30:00,112.9,112.94,112.72,112.77,78600.0,103.3666,103.4032,103.2018,103.2476,78600.0
2014-03-03 15:00:00,112.79,112.79,112.23,112.38,158500.0,103.2659,103.2659,102.7532,102.8905,158500.0
2014-03-03 15:30:00,112.35,112.41,112.12,112.23,277600.0,102.8631,102.918,102.6525,102.7532,277600.0
2014-03-04 09:30:00,113.07,113.52,112.5,113.38,186600.0,103.5223,103.9343,103.0004,103.8061,186600.0
2014-03-04 10:00:00,113.4,113.52,112.91,113.06,78300.0,103.8244,103.9343,103.3758,103.5131,78300.0
2014-03-04 10:30:00,113.06,113.51,113.06,113.29,77100.0,103.5131,103.9251,103.5131,103.7237,77100.0
2014-03-04 11:00:00,113.32,113.33,112.85,113.17,64600.0,103.7512,103.7603,103.3208,103.6138,64600.0
2014-03-04 11:30:00,113.22,113.45,113.03,113.29,64100.0,103.6596,103.8702,103.4856,103.7237,64100.0
2014-03-04 12:00:00,113.28,113.36,113.01,113.26,74900.0,103.7145,103.7878,103.4673,103.6962,74900.0
2014-03-04 12:30:00,113.26,113.35,112.81,112.83,53300.0,103.6962,103.7786,103.2842,103.3025,53300.0
2014-03-04 13:00:00,112.82,112.94,112.38,112.4,104400.0,103.2934,103.4032,102.8905,102.9088,104400.0
2014-03-04 13:30:00,112.39,112.64,112.03,112.23,107600.0,102.8997,103.1286,102.5701,102.7532,107600.0
2014-03-04 14:00:00,112.26,112.4,111.78,112.31,122700.0,102.7807,102.9088,102.3412,102.8264,122700.0
2014-03-04 14:30:00,112.31,112.47,112.11,112.42,110600.0,102.8264,102.9729,102.6433,102.9272,110600.0
2014-03-04 15:00:00,112.42,112.52,112.29,112.45,89500.0,102.9272,103.0187,102.8081,102.9546,89500.0
2014-03-04 15:30:00,112.46,112.54,112.21,112.36,204600.0,102.9638,103.037,102.7349,102.8722,204600.0
2014-03-05 09:30:00,111.76,112.93,110.96,112.11,176300.0,102.3229,103.3941,101.5904,102.6433,176300.0
2014-03-05 10:00:00,112.1,112.55,111.87,112.11,83500.0,102.6342,103.0462,102.4236,102.6433,83500.0
2014-03-05 10:30:00,112.12,112.56,111.98,111.99,71200.0,102.6525,103.0553,102.5243,102.5335,71200.0
2014-03-05 11:00:00,111.99,112.56,111.98,112.28,81700.0,102.5335,103.0553,102.5243,102.799,81700.0
2014-03-05 11:30:00,112.26,112.52,112.12,112.29,60600.0,102.7807,103.0187,102.6525,102.8081,60600.0
2014-03-05 12:00:00,112.31,112.33,111.84,112.09,37200.0,102.8264,102.8448,102.3961,102.625,37200.0
2014-03-05 12:30:00,112.09,112.22,112.02,112.22,24400.0,102.625,102.744,102.5609,102.744,24400.0
2014-03-05 13:00:00,112.21,112.31,112.11,112.27,20100.0,102.7349,102.8264,102.6433,102.7898,20100.0
2014-03-05 13:30:00,112.28,112.39,112.06,112.23,26400.0,102.799,102.8997,102.5975,102.7532,26400.0
2014-03-05 14:00:00,112.26,112.36,112.19,112.19,23900.0,102.7807,102.8722,102.7166,102.7166,23900.0
2014-03-05 14:30:00,112.2,112.26,111.9,112.0,31800.0,102.7257,102.7807,102.4511,102.5426,31800.0
2014-03-05 15:00:00,112.02,112.07,111.89,111.89,75100.0,102.5609,102.6067,102.4419,102.4419,75100.0
2014-03-05 15:30:00,111.89,112.14,111.84,111.97,179500.0,102.4419,102.6708,102.3961,102.5151,179500.0
2014-03-06 09:30:00,112.39,113.29,111.91,112.87,111100.0,102.8997,103.7237,102.4602,103.3392,111100.0
2014-03-06 10:00:00,112.87,113.21,112.33,112.5,92800.0,103.3392,103.6504,102.8448,103.0004,92800.0
2014-03-06 10:30:00,112.5,112.71,112.31,112.41,45500.0,103.0004,103.1927,102.8264,102.918,45500.0
2014-03-06 11:00:00,112.36,112.6,112.03,112.4,144000.0,102.8722,103.092,102.5701,102.9088,144000.0
2014-03-06 11:30:00,112.4,112.48,112.0,112.0,46400.0,102.9088,102.9821,102.5426,102.5426,46400.0
2014-03-06 12:00:00,112.08,112.25,112.05,112.2,37000.0,102.6159,102.7715,102.5884,102.7257,37000.0
2014-03-06 12:30:00,112.19,112.27,111.99,112.11,48900.0,102.7166,102.7898,102.5335,102.6433,48900.0
2014-03-06 13:00:00,112.13,112.15,111.72,111.74,29100.0,102.6616,102.68,102.2863,102.3046,29100.0
2014-03-06 13:30:00,111.76,111.82,111.31,111.31,30000.0,102.3229,102.3778,101.9109,101.9109,30000.0
2014-03-06 14:00:00,111.35,111.98,111.33,111.9,46200.0,101.9475,102.5243,101.9292,102.4511,46200.0
2014-03-06 14:30:00,111.9,112.06,111.36,111.41,54000.0,102.4511,102.5975,101.9567,102.0024,54000.0
2014-03-06 15:00:00,111.43,111.6,111.18,111.31,84500.0,102.0207,102.1764,101.7919,101.9109,84500.0
2014-03-06 15:30:00,111.33,111.63,111.25,111.46,202300.0,101.9292,102.2039,101.8559,102.0482,202300.0
2014-03-07 09:30:00,110.77,111.23,110.01,110.18,266700.0,101.4165,101.8376,100.7207,100.8763,266700.0
2014-03-07 10:00:00,110.15,110.95,110.0,110.68,123800.0,100.8488,101.5813,100.7115,101.3341,123800.0
2014-03-07 10:30:00,110.68,110.77,110.0,110.22,161800.0,101.3341,101.4165,100.7115,100.9129,161800.0
2014-03-07 11:00:00,110.2,110.53,109.84,110.51,109300.0,100.8946,101.1967,100.565,101.1784,109300.0
2014-03-07 11:30:00,110.5,110.56,110.28,110.5,75300.0,101.1693,101.2242,100.9679,101.1693,75300.0
2014-03-07 12:00:00,110.53,110.53,110.36,110.48,46400.0,101.1967,101.1967,101.0411,101.151,46400.0
2014-03-07 12:30:00,110.47,110.51,110.34,110.48,46400.0,101.1418,101.1784,101.0228,101.151,46400.0
2014-03-07 13:00:00,110.47,110.97,110.38,110.91,42600.0,101.1418,101.5996,101.0594,101.5447,42600.0
2014-03-07 13:30:00,110.92,110.98,110.72,110.9,39300.0,101.5538,101.6087,101.3707,101.5355,39300.0
2014-03-07 14:00:00,110.9,110.99,110.58,110.79,43800.0,101.5355,101.6179,101.2425,101.4348,43800.0
2014-03-07 14:30:00,110.79,110.91,110.63,110.83,43400.0,101.4348,101.5447,101.2883,101.4714,43400.0
2014-03-07 15:00:00,110.84,110.96,110.79,110.85,65300.0,101.4806,101.5904,101.4348,101.4897,65300.0
2014-03-07 15:30:00,110.84,110.94,110.68,110.91,146800.0,101.4806,101.5721,101.3341,101.5447,146800.0
2014-03-10 09:30:00,110.71,110.97,110.37,110.85,187400.0,101.3615,101.5996,101.0503,101.4897,187400.0
2014-03-10 10:00:00,110.85,110.89,110.2,110.41,180400.0,101.4897,101.5263,100.8946,101.0869,180400.0
2014-03-10 10:30:00,110.43,110.76,110.23,110.27,74100.0,101.1052,101.4073,100.9221,100.9587,74100.0
2014-03-10 11:00:00,110.29,110.59,110.11,110.57,71200.0,100.977,101.2517,100.8122,101.2334,71200.0
2014-03-10 11:30:00,110.57,110.68,110.31,110.36,31400.0,101.2334,101.3341,100.9953,101.0411,31400.0
2014-03-10 12:00:00,110.36,110.36,110.11,110.32,20300.0,101.0411,101.0411,100.8122,101.0045,20300.0
2014-03-10 12:30:00,110.33,110.69,110.31,110.66,26400.0,101.0136,101.3432,100.9953,101.3158,26400.0
2014-03-10 13:00:00,110.68,110.9,110.57,110.82,23500.0,101.3341,101.5355,101.2334,101.4623,23500.0
2014-03-10 13:30:00,110.83,110.83,110.41,110.42,25300.0,101.4714,101.4714,101.0869,101.096,25300.0
2014-03-10 14:00:00,110.43,110.55,110.42,110.49,18900.0,101.1052,101.2151,101.096,101.1601,18900.0
2014-03-10 14:30:00,110.51,110.61,110.4,110.6,24500.0,101.1784,101.27,101.0777,101.2608,24500.0
2014-03-10 15:00:00,110.59,110.76,110.53,110.76,41900.0,101.2517,101.4073,101.1967,101.4073,41900.0
2014-03-10 15:30:00,110.75,110.94,110.72,110.88,132800.0,101.3982,101.5721,101.3707,101.5172,132800.0
2014-03-11 09:30:00,111.19,111.19,110.2,110.99,136000.0,101.801,101.801,100.8946,101.6179,136000.0
2014-03-11 10:00:00,111.0,111.0,110.68,110.88,87400.0,101.6271,101.6271,101.3341,101.5172,87400.0
2014-03-11 10:30:00,110.88,111.15,110.87,111.01,85300.0,101.5172,101.7644,101.508,101.6362,85300.0
2014-03-11 11:00:00,111.02,111.16,110.91,111.07,109000.0,101.6454,101.7735,101.5447,101.6911,109000.0
2014-03-11 11:30:00,111.07,111.14,110.52,110.67,41400.0,101.6911,101.7552,101.1876,101.3249,41400.0
2014-03-11 12:00:00,110.66,110.67,110.33,110.51,28700.0,101.3158,101.3249,101.0136,101.1784,28700.0
2014-03-11 12:30:00,110.51,110.7,110.48,110.7,22700.0,101.1784,101.3524,101.151,101.3524,22700.0
2014-03-11 13:00:00,110.67,110.89,110.62,110.83,68200.0,101.3249,101.5263,101.2791,101.4714,68200.0
2014-03-11 13:30:00,110.8,111.11,110.78,111.06,177400.0,101.4439,101.7278,101.4256,101.682,177400.0
2014-03-11 14:00:00,111.07,111.16,110.87,110.88,72100.0,101.6911,101.7735,101.508,101.5172,72100.0
2014-03-11 14:30:00,110.85,110.85,110.51,110.51,32000.0,101.4897,101.4897,101.1784,101.1784,32000.0
2014-03-11 15:00:00,110.51,110.53,110.27,110.44,54200.0,101.1784,101.1967,100.9587,101.1143,54200.0
2014-03-11 15:30:00,110.45,110.57,110.21,110.35,134400.0,101.1235,101.2334,100.9038,101.0319,134400.0
2014-03-12 09:30:00,110.11,110.78,109.81,110.31,129600.0,100.8122,101.4256,100.5375,100.9953,129600.0
2014-03-12 10:00:00,110.24,111.09,110.18,110.98,67400.0,100.9312,101.7095,100.8763,101.6087,67400.0
2014-03-12 10:30:00,110.97,111.27,110.96,111.24,137700.0,101.5996,101.8743,101.5904,101.8468,137700.0
2014-03-12 11:00:00,111.25,111.27,110.77,110.97,162900.0,101.8559,101.8743,101.4165,101.5996,162900.0
2014-03-12 11:30:00,111.02,111.14,110.97,110.98,54700.0,101.6454,101.7552,101.5996,101.6087,54700.0
2014-03-12 12:00:00,111.01,111.13,110.94,111.04,105600.0,101.6362,101.7461,101.5721,101.6637,105600.0
2014-03-12 12:30:00,111.02,111.23,110.97,111.21,52100.0,101.6454,101.8376,101.5996,101.8193,52100.0
2014-03-12 13:00:00,111.22,111.23,110.98,111.01,52200.0,101.8285,101.8376,101.6087,101.6362,52200.0
2014-03-12 13:30:00,111.02,111.04,110.85,110.86,31600.0,101.6454,101.6637,101.4897,101.4989,31600.0
2014-03-12 14:00:00,110.88,111.03,110.38,110.96,116900.0,101.5172,101.6545,101.0594,101.5904,116900.0
2014-03-12 14:30:00,110.95,110.97,110.75,110.89,22600.0,101.5813,101.5996,101.3982,101.5263,22600.0
2014-03-12 15:00:00,110.91,111.0,110.77,110.79,43600.0,101.5447,101.6271,101.4165,101.4348,43600.0
2014-03-12 15:30:00,110.81,111.02,110.8,110.98,152900.0,101.4531,101.6454,101.4439,101.6087,152900.0
2014-03-13 09:30:00,111.17,111.25,110.44,110.85,192600.0,101.7827,101.8559,101.1143,101.4897,192600.0
2014-03-13 10:00:00,110.84,110.89,110.62,110.82,81000.0,101.4806,101.5263,101.2791,101.4623,81000.0
2014-03-13 10:30:00,110.82,110.85,110.26,110.44,143000.0,101.4623,101.4897,100.9495,101.1143,143000.0
2014-03-13 11:00:00,110.39,110.42,109.95,109.98,94500.0,101.0686,101.096,100.6657,100.6932,94500.0
2014-03-13 11:30:00,110.0,110.13,109.97,110.04,115900.0,100.7115,100.8305,100.684,100.7481,115900.0
2014-03-13 12:00:00,110.04,110.08,109.8,109.83,80600.0,100.7481,100.7847,100.5284,100.5559,80600.0
2014-03-13 12:30:00,109.85,110.21,109.77,109.99,147500.0,100.5742,100.9038,100.5009,100.7023,147500.0
2014-03-13 13:00:00,110.01,110.05,109.77,110.03,85700.0,100.7207,100.7573,100.5009,100.739,85700.0
2014-03-13 13:30:00,110.06,110.06,109.81,109.95,69600.0,100.7664,100.7664,100.5375,100.6657,69600.0
2014-03-13 14:00:00,109.94,110.03,109.81,109.85,94300.0,100.6566,100.739,100.5375,100.5742,94300.0
2014-03-13 14:30:00,109.86,109.94,109.73,109.84,80800.0,100.5833,100.6566,100.4643,100.565,80800.0
2014-03-13 15:00:00,109.84,109.96,109.52,109.54,131300.0,100.565,100.6749,100.272,100.2903,131300.0
2014-03-13 15:30:00,109.55,109.72,109.46,109.61,256800.0,100.2995,100.4551,100.2171,100.3544,256800.0
2014-03-14 09:30:00,109.72,110.11,109.42,109.49,145100.0,100.4551,100.8122,100.1805,100.2446,145100.0
2014-03-14 10:00:00,109.45,110.38,109.44,109.79,195800.0,100.2079,101.0594,100.1988,100.5192,195800.0
2014-03-14 10:30:00,109.83,109.94,109.44,109.44,112300.0,100.5559,100.6566,100.1988,100.1988,112300.0
2014-03-14 11:00:00,109.5,109.61,109.21,109.31,298100.0,100.2537,100.3544,99.9882,100.0798,298100.0
2014-03-14 11:30:00,109.33,110.05,109.28,110.03,263600.0,100.0981,100.7573,100.0523,100.739,263600.0
2014-03-14 12:00:00,110.05,110.44,109.68,109.9,243700.0,100.7573,101.1143,100.4185,100.6199,243700.0
2014-03-14 12:30:00,109.9,110.52,109.87,110.17,257000.0,100.6199,101.1876,100.5925,100.8671,257000.0
2014-03-14 13:00:00,110.18,110.42,109.91,110.32,187800.0,100.8763,101.096,100.6291,101.0045,187800.0
2014-03-14 13:30:00,110.3,110.58,110.28,110.54,110100.0,100.9862,101.2425,100.9679,101.2059,110100.0
2014-03-14 14:00:00,110.52,110.58,109.76,109.93,201800.0,101.1876,101.2425,100.4918,100.6474,201800.0
2014-03-14 14:30:00,109.92,110.01,109.51,109.71,157000.0,100.6383,100.7207,100.2629,100.446,157000.0
2014-03-14 15:00:00,109.71,109.76,109.35,109.47,254100.0,100.446,100.4918,100.1164,100.2263,254100.0
2014-03-14 15:30:00,109.49,109.64,109.33,109.49,587100.0,100.2446,100.3819,100.0981,100.2446,587100.0
2014-03-17 09:30:00,109.95,111.33,109.89,110.84,82300.0,100.6657,101.9292,100.6108,101.4806,82300.0
2014-03-17 10:00:00,110.9,111.05,110.75,110.81,50000.0,101.5355,101.6728,101.3982,101.4531,50000.0
2014-03-17 10:30:00,110.81,110.9,110.47,110.57,24600.0,101.4531,101.5355,101.1418,101.2334,24600.0
2014-03-17 11:00:00,110.6,110.81,110.51,110.56,41400.0,101.2608,101.4531,101.1784,101.2242,41400.0
2014-03-17 11:30:00,110.57,111.02,110.52,110.99,20400.0,101.2334,101.6454,101.1876,101.6179,20400.0
2014-03-17 12:00:00,111.04,111.46,111.01,111.28,27000.0,101.6637,102.0482,101.6362,101.8834,27000.0
2014-03-17 12:30:00,111.33,111.5,111.23,111.25,14100.0,101.9292,102.0848,101.8376,101.8559,14100.0
2014-03-17 13:00:00,111.26,111.4,111.25,111.28,13200.0,101.8651,101.9933,101.8559,101.8834,13200.0
2014-03-17 13:30:00,111.31,111.6,111.3,111.5,20200.0,101.9109,102.1764,101.9017,102.0848,20200.0
2014-03-17 14:00:00,111.52,111.72,111.42,111.65,44300.0,102.1031,102.2863,102.0116,102.2222,44300.0
2014-03-17 14:30:00,111.64,111.87,111.58,111.81,49800.0,102.213,102.4236,102.1581,102.3687,49800.0
2014-03-17 15:00:00,111.81,112.0,111.68,111.74,150600.0,102.3687,102.5426,102.2496,102.3046,150600.0
2014-03-17 15:30:00,111.79,111.82,111.44,111.54,153100.0,102.3503,102.3778,102.0299,102.1215,153100.0
2014-03-18 09:30:00,111.42,113.24,111.42,113.12,71600.0,102.0116,103.6779,102.0116,103.568,71600.0
2014-03-18 10:00:00,113.11,113.44,113.02,113.43,97900.0,103.5589,103.861,103.4765,103.8519,97900.0
2014-03-18 10:30:00,113.45,113.52,113.12,113.23,61400.0,103.8702,103.9343,103.568,103.6688,61400.0
2014-03-18 11:00:00,113.26,113.36,113.12,113.24,38700.0,103.6962,103.7878,103.568,103.6779,38700.0
2014-03-18 11:30:00,113.23,113.44,113.22,113.39,58600.0,103.6688,103.861,103.6596,103.8152,58600.0
2014-03-18 12:00:00,113.44,113.59,113.32,113.4,34900.0,103.861,103.9984,103.7512,103.8244,34900.0
2014-03-18 12:30:00,113.41,113.56,113.4,113.41,24500.0,103.8336,103.9709,103.8244,103.8336,24500.0
2014-03-18 13:00:00,113.44,113.53,113.43,113.53,20500.0,103.861,103.9434,103.8519,103.9434,20500.0
2014-03-18 13:30:00,113.52,113.7,113.48,113.56,51700.0,103.9343,104.0991,103.8976,103.9709,51700.0
2014-03-18 14:00:00,113.57,113.63,113.48,113.51,48000.0,103.98,104.035,103.8976,103.9251,48000.0
2014-03-18 14:30:00,113.5,113.55,113.46,113.48,41100.0,103.916,103.9617,103.8793,103.8976,41100.0
2014-03-18 15:00:00,113.48,113.52,113.38,113.41,85800.0,103.8976,103.9343,103.8061,103.8336,85800.0
2014-03-18 15:30:00,113.41,113.5,113.26,113.45,208000.0,103.8336,103.916,103.6962,103.8702,208000.0
2014-03-19 09:30:00,113.53,114.68,113.37,114.51,55400.0,103.9434,104.9963,103.7969,104.8407,55400.0
2014-03-19 10:00:00,114.51,114.63,114.34,114.54,16700.0,104.8407,104.9505,104.685,104.8681,16700.0
2014-03-19 10:30:00,114.57,114.66,114.29,114.29,47200.0,104.8956,104.978,104.6392,104.6392,47200.0
2014-03-19 11:00:00,114.31,114.54,114.13,114.49,48600.0,104.6576,104.8681,104.4928,104.8224,48600.0
2014-03-19 11:30:00,114.5,115.59,114.5,115.58,169300.0,104.8315,105.8295,104.8315,105.8203,169300.0
2014-03-19 12:00:00,115.58,117.13,115.54,117.09,280000.0,105.8203,107.2394,105.7837,107.2028,280000.0
2014-03-19 12:30:00,117.08,117.51,116.72,116.94,115200.0,107.1937,107.5873,106.8641,107.0655,115200.0
2014-03-19 13:00:00,116.9,117.48,116.81,117.09,108300.0,107.0289,107.5599,106.9465,107.2028,108300.0
2014-03-19 13:30:00,117.08,117.08,116.35,116.6,80300.0,107.1937,107.1937,106.5253,106.7542,80300.0
2014-03-19 14:00:00,116.58,116.58,116.03,116.34,85600.0,106.7359,106.7359,106.2323,106.5161,85600.0
2014-03-19 14:30:00,116.34,116.45,116.2,116.35,37900.0,106.5161,106.6169,106.388,106.5253,37900.0
2014-03-19 15:00:00,116.35,116.47,115.75,116.13,113200.0,106.5253,106.6352,105.976,106.3239,113200.0
2014-03-19 15:30:00,116.14,116.99,116.12,116.96,585000.0,106.333,107.1113,106.3147,107.0838,585000.0
2014-03-20 09:30:00,116.95,119.68,116.81,119.43,307100.0,107.0746,109.5741,106.9465,109.3452,307100.0
2014-03-20 10:00:00,119.47,119.93,119.34,119.38,189600.0,109.3818,109.803,109.2628,109.2994,189600.0
2014-03-20 10:30:00,119.41,119.84,118.6,118.64,116000.0,109.3269,109.7206,108.5853,108.6219,116000.0
2014-03-20 11:00:00,118.63,118.68,117.87,118.3,137100.0,108.6128,108.6586,107.9169,108.3106,137100.0
2014-03-20 11:30:00,118.31,118.74,118.31,118.63,71000.0,108.3198,108.7135,108.3198,108.6128,71000.0
2014-03-20 12:00:00,118.65,118.79,118.18,118.54,44600.0,108.6311,108.7593,108.2008,108.5304,44600.0
2014-03-20 12:30:00,118.57,118.68,118.37,118.48,31700.0,108.5578,108.6586,108.3747,108.4754,31700.0
2014-03-20 13:00:00,118.48,118.65,118.44,118.47,25600.0,108.4754,108.6311,108.4388,108.4663,25600.0
2014-03-20 13:30:00,118.48,118.76,118.43,118.65,42800.0,108.4754,108.7318,108.4297,108.6311,42800.0
2014-03-20 14:00:00,118.66,118.7,118.34,118.52,79300.0,108.6402,108.6769,108.3473,108.5121,79300.0
2014-03-20 14:30:00,118.52,118.53,118.11,118.17,48800.0,108.5121,108.5212,108.1367,108.1916,48800.0
2014-03-20 15:00:00,118.17,118.5,118.05,118.35,79600.0,108.1916,108.4938,108.0817,108.3564,79600.0
2014-03-20 15:30:00,118.36,118.91,118.35,118.78,252000.0,108.3656,108.8691,108.3564,108.7501,252000.0
2014-03-21 09:30:00,119.68,119.81,118.38,119.17,365500.0,109.5741,109.6931,108.3839,109.1072,365500.0
2014-03-21 10:00:00,119.17,119.35,118.28,118.33,100400.0,109.1072,109.272,108.2923,108.3381,100400.0
2014-03-21 10:30:00,118.35,118.35,118.07,118.31,125000.0,108.3564,108.3564,108.1001,108.3198,125000.0
2014-03-21 11:00:00,118.31,118.45,118.12,118.32,21200.0,108.3198,108.448,108.1458,108.3289,21200.0
2014-03-21 11:30:00,118.38,118.43,118.2,118.2,20500.0,108.3839,108.4297,108.2191,108.2191,20500.0
2014-03-21 12:00:00,118.24,118.35,118.15,118.16,23900.0,108.2557,108.3564,108.1733,108.1825,23900.0
2014-03-21 12:30:00,118.18,118.26,118.07,118.11,27500.0,108.2008,108.274,108.1001,108.1367,27500.0
2014-03-21 13:00:00,118.12,118.26,117.39,117.44,45100.0,108.1458,108.274,107.4775,107.5233,45100.0
2014-03-21 13:30:00,117.44,117.8,117.2,117.8,110700.0,107.5233,107.8529,107.3035,107.8529,110700.0
2014-03-21 14:00:00,117.78,118.01,117.59,117.69,42500.0,107.8345,108.0451,107.6606,107.7521,42500.0
2014-03-21 14:30:00,117.68,117.89,117.52,117.8,46400.0,107.743,107.9353,107.5965,107.8529,46400.0
2014-03-21 15:00:00,117.79,117.82,117.37,117.59,81000.0,107.8437,107.8712,107.4592,107.6606,81000.0
2014-03-21 15:30:00,117.58,117.58,116.97,117.0,397400.0,107.6514,107.6514,107.0929,107.1204,397400.0
2014-03-24 09:30:00,117.2,117.63,115.68,115.81,134700.0,107.3035,107.6972,105.9119,106.0309,134700.0
2014-03-24 10:00:00,115.81,116.03,115.44,115.66,141800.0,106.0309,106.2323,105.6921,105.8936,141800.0
2014-03-24 10:30:00,115.61,115.76,115.36,115.4,153900.0,105.8478,105.9851,105.6189,105.6555,153900.0
2014-03-24 11:00:00,115.35,115.37,115.04,115.04,77400.0,105.6097,105.6281,105.3259,105.3259,77400.0
2014-03-24 11:30:00,115.03,115.2,114.78,114.78,91300.0,105.3168,105.4724,105.0879,105.0879,91300.0
2014-03-24 12:00:00,114.83,115.08,114.71,114.71,62500.0,105.1336,105.3625,105.0238,105.0238,62500.0
2014-03-24 12:30:00,114.72,114.83,114.17,114.2,88600.0,105.0329,105.1336,104.5294,104.5568,88600.0
2014-03-24 13:00:00,114.21,114.54,114.18,114.31,88100.0,104.566,104.8681,104.5385,104.6576,88100.0
2014-03-24 13:30:00,114.31,114.35,114.12,114.17,100200.0,104.6576,104.6942,104.4836,104.5294,100200.0
2014-03-24 14:00:00,114.16,114.22,113.95,114.1,57600.0,104.5202,104.5752,104.328,104.4653,57600.0
2014-03-24 14:30:00,114.11,114.23,114.06,114.12,70100.0,104.4744,104.5843,104.4287,104.4836,70100.0
2014-03-24 15:00:00,114.12,114.12,113.84,114.0,107800.0,104.4836,104.4836,104.2272,104.3737,107800.0
2014-03-24 15:30:00,113.99,114.03,113.76,113.8,259900.0,104.3646,104.4012,104.154,104.1906,259900.0
2014-03-25 09:30:00,113.75,115.51,113.58,115.15,76800.0,104.1448,105.7562,103.9892,105.4266,76800.0
2014-03-25 10:00:00,115.2,115.79,115.13,115.45,59800.0,105.4724,106.0126,105.4083,105.7013,59800.0
2014-03-25 10:30:00,115.41,115.41,114.64,114.71,50600.0,105.6647,105.6647,104.9597,105.0238,50600.0
2014-03-25 11:00:00,114.7,114.8,114.49,114.53,43600.0,105.0146,105.1062,104.8224,104.859,43600.0
2014-03-25 11:30:00,114.56,114.62,113.7,113.82,39700.0,104.8864,104.9414,104.0991,104.2089,39700.0
2014-03-25 12:00:00,113.86,113.9,113.39,113.49,38300.0,104.2456,104.2822,103.8152,103.9068,38300.0
2014-03-25 12:30:00,113.53,113.93,113.51,113.89,36600.0,103.9434,104.3096,103.9251,104.273,36600.0
2014-03-25 13:00:00,113.87,114.19,113.77,114.13,36100.0,104.2547,104.5477,104.1632,104.4928,36100.0
2014-03-25 13:30:00,114.13,114.26,114.02,114.08,47300.0,104.4928,104.6118,104.392,104.447,47300.0
2014-03-25 14:00:00,114.08,114.22,113.85,113.93,40500.0,104.447,104.5752,104.2364,104.3096,40500.0
2014-03-25 14:30:00,113.95,114.08,113.88,113.95,37500.0,104.328,104.447,104.2639,104.328,37500.0
2014-03-25 15:00:00,113.96,114.54,113.96,114.38,88200.0,104.3371,104.8681,104.3371,104.7216,88200.0
2014-03-25 15:30:00,114.37,114.45,114.09,114.19,139900.0,104.7125,104.7857,104.4561,104.5477,139900.0
2014-03-26 09:30:00,114.82,115.08,113.67,114.41,41500.0,105.1245,105.3625,104.0716,104.7491,41500.0
2014-03-26 10:00:00,114.34,114.8,113.85,114.26,29100.0,104.685,105.1062,104.2364,104.6118,29100.0
2014-03-26 10:30:00,114.21,114.47,113.81,114.0,77100.0,104.566,104.804,104.1998,104.3737,77100.0
2014-03-26 11:00:00,114.0,114.24,113.89,114.03,31300.0,104.3737,104.5935,104.273,104.4012,31300.0
2014-03-26 11:30:00,114.03,114.04,113.55,113.76,27800.0,104.4012,104.4104,103.9617,104.154,27800.0
2014-03-26 12:00:00,113.82,113.82,113.48,113.74,49800.0,104.2089,104.2089,103.8976,104.1357,49800.0
2014-03-26 12:30:00,113.72,113.93,113.51,113.75,50000.0,104.1174,104.3096,103.9251,104.1448,50000.0
2014-03-26 13:00:00,113.8,113.81,113.24,113.24,18300.0,104.1906,104.1998,103.6779,103.6779,18300.0
2014-03-26 13:30:00,113.24,113.24,112.39,112.96,61100.0,103.6779,103.6779,102.8997,103.4216,61100.0
2014-03-26 14:00:00,112.96,113.09,112.77,113.09,30500.0,103.4216,103.5406,103.2476,103.5406,30500.0
2014-03-26 14:30:00,113.09,113.5,112.97,113.46,31000.0,103.5406,103.916,103.4307,103.8793,31000.0
2014-03-26 15:00:00,113.48,113.58,113.16,113.2,48900.0,103.8976,103.9892,103.6047,103.6413,48900.0
2014-03-26 15:30:00,113.2,113.33,112.89,112.92,146500.0,103.6413,103.7603,103.3575,103.3849,146500.0
2014-03-27 09:30:00,113.1,113.5,111.83,112.48,60400.0,103.7992,104.1663,102.6337,103.2302,60400.0
2014-03-27 10:00:00,112.38,113.2,112.23,112.8,52600.0,103.1384,103.891,103.0008,103.5239,52600.0
2014-03-27 10:30:00,112.83,112.85,112.28,112.58,45500.0,103.5514,103.5698,103.0467,103.322,45500.0
2014-03-27 11:00:00,112.59,112.59,112.15,112.49,47600.0,103.3312,103.3312,102.9273,103.2394,47600.0
2014-03-27 11:30:00,112.44,112.44,111.94,112.21,31700.0,103.1935,103.1935,102.7346,102.9824,31700.0
2014-03-27 12:00:00,112.2,112.41,111.86,112.33,29300.0,102.9732,103.166,102.6612,103.0925,29300.0
2014-03-27 12:30:00,112.4,112.51,112.05,112.1,22900.0,103.1568,103.2577,102.8356,102.8815,22900.0
2014-03-27 13:00:00,112.14,112.44,112.14,112.14,22300.0,102.9182,103.1935,102.9182,102.9182,22300.0
2014-03-27 13:30:00,112.19,112.27,111.87,112.03,39800.0,102.9641,103.0375,102.6704,102.8172,39800.0
2014-03-27 14:00:00,112.03,112.06,111.8,111.98,21400.0,102.8172,102.8448,102.6061,102.7713,21400.0
2014-03-27 14:30:00,111.96,111.98,111.6,111.88,28700.0,102.753,102.7713,102.4226,102.6796,28700.0
2014-03-27 15:00:00,111.85,112.25,111.75,112.23,35400.0,102.652,103.0191,102.5602,103.0008,35400.0
2014-03-27 15:30:00,112.23,112.37,112.04,112.07,96500.0,103.0008,103.1293,102.8264,102.8539,96500.0
2014-03-28 09:30:00,112.56,113.7,112.39,113.63,42200.0,103.3036,104.3499,103.1476,104.2856,42200.0
2014-03-28 10:00:00,113.67,113.95,113.21,113.26,32900.0,104.3224,104.5793,103.9002,103.9461,32900.0
2014-03-28 10:30:00,113.32,113.49,113.05,113.44,16300.0,104.0011,104.1572,103.7533,104.1113,16300.0
2014-03-28 11:00:00,113.52,113.57,113.25,113.3,28900.0,104.1847,104.2306,103.9369,103.9828,28900.0
2014-03-28 11:30:00,113.27,113.7,113.27,113.7,30700.0,103.9552,104.3499,103.9552,104.3499,30700.0
2014-03-28 12:00:00,113.69,113.8,113.54,113.66,24500.0,104.3407,104.4417,104.203,104.3132,24500.0
2014-03-28 12:30:00,113.63,113.75,113.33,113.33,20000.0,104.2856,104.3958,104.0103,104.0103,20000.0
2014-03-28 13:00:00,113.36,113.36,112.9,113.05,20700.0,104.0378,104.0378,103.6157,103.7533,20700.0
2014-03-28 13:30:00,113.04,113.11,112.88,113.04,24200.0,103.7442,103.8084,103.5973,103.7442,24200.0
2014-03-28 14:00:00,113.01,113.01,112.43,112.84,30300.0,103.7166,103.7166,103.1843,103.5606,30300.0
2014-03-28 14:30:00,112.85,112.99,112.62,112.96,30900.0,103.5698,103.6983,103.3587,103.6707,30900.0
2014-03-28 15:00:00,112.96,113.09,112.7,112.96,47400.0,103.6707,103.79,103.4321,103.6707,47400.0
2014-03-28 15:30:00,112.97,113.11,112.88,113.05,134000.0,103.6799,103.8084,103.5973,103.7533,134000.0
2014-03-31 09:30:00,113.77,113.88,112.45,112.79,87800.0,104.4141,104.5151,103.2027,103.5147,87800.0
2014-03-31 10:00:00,112.79,112.85,111.5,111.63,115300.0,103.5147,103.5698,102.3308,102.4501,115300.0
2014-03-31 10:30:00,111.63,111.92,111.21,111.58,74200.0,102.4501,102.7163,102.0647,102.4042,74200.0
2014-03-31 11:00:00,111.56,111.75,111.26,111.4,58900.0,102.3859,102.5602,102.1105,102.239,58900.0
2014-03-31 11:30:00,111.46,111.5,111.15,111.46,184100.0,102.2941,102.3308,102.0096,102.2941,184100.0
2014-03-31 12:00:00,111.44,112.04,111.44,111.93,78000.0,102.2757,102.8264,102.2757,102.7254,78000.0
2014-03-31 12:30:00,111.93,112.34,111.83,112.34,45600.0,102.7254,103.1017,102.6337,103.1017,45600.0
2014-03-31 13:00:00,112.29,112.57,112.29,112.35,38900.0,103.0558,103.3128,103.0558,103.1109,38900.0
2014-03-31 13:30:00,112.31,112.49,112.1,112.27,32400.0,103.0742,103.2394,102.8815,103.0375,32400.0
2014-03-31 14:00:00,112.3,112.82,112.3,112.82,35200.0,103.065,103.5423,103.065,103.5423,35200.0
2014-03-31 14:30:00,112.79,113.02,112.75,112.85,36700.0,103.5147,103.7258,103.478,103.5698,36700.0
2014-03-31 15:00:00,112.86,112.9,112.69,112.86,56500.0,103.579,103.6157,103.4229,103.579,56500.0
2014-03-31 15:30:00,112.87,112.93,112.7,112.73,139500.0,103.5881,103.6432,103.4321,103.4597,139500.0
2014-04-01 09:30:00,112.77,115.01,112.77,113.08,144400.0,103.4964,105.5522,103.4964,103.7809,144400.0
2014-04-01 10:00:00,113.14,113.48,112.44,113.0,112800.0,103.8359,104.148,103.1935,103.7074,112800.0
2014-04-01 10:30:00,112.98,113.37,112.98,113.28,69800.0,103.6891,104.047,103.6891,103.9644,69800.0
2014-04-01 11:00:00,113.26,113.68,113.26,113.5,71200.0,103.9461,104.3315,103.9461,104.1663,71200.0
2014-04-01 11:30:00,113.53,113.61,113.27,113.28,58400.0,104.1939,104.2673,103.9552,103.9644,58400.0
2014-04-01 12:00:00,113.33,113.44,113.18,113.27,139500.0,104.0103,104.1113,103.8726,103.9552,139500.0
2014-04-01 12:30:00,113.28,113.32,112.86,113.01,90600.0,103.9644,104.0011,103.579,103.7166,90600.0
2014-04-01 13:00:00,112.98,113.04,112.75,112.97,70100.0,103.6891,103.7442,103.478,103.6799,70100.0
2014-04-01 13:30:00,112.97,113.0,112.85,112.98,38200.0,103.6799,103.7074,103.5698,103.6891,38200.0
2014-04-01 14:00:00,112.98,113.08,112.92,113.02,63900.0,103.6891,103.7809,103.634,103.7258,63900.0
2014-04-01 14:30:00,113.0,113.27,112.95,113.21,72800.0,103.7074,103.9552,103.6616,103.9002,72800.0
2014-04-01 15:00:00,113.2,113.4,113.15,113.28,91500.0,103.891,104.0746,103.8451,103.9644,91500.0
2014-04-01 15:30:00,113.29,113.39,113.25,113.27,204900.0,103.9736,104.0654,103.9369,103.9552,204900.0
2014-04-02 09:30:00,113.57,113.57,112.3,112.51,114100.0,104.2306,104.2306,103.065,103.2577,114100.0
2014-04-02 10:00:00,112.55,112.79,112.15,112.54,71000.0,103.2945,103.5147,102.9273,103.2853,71000.0
2014-04-02 10:30:00,112.52,112.53,112.04,112.04,88500.0,103.2669,103.2761,102.8264,102.8264,88500.0
2014-04-02 11:00:00,112.04,112.76,111.92,112.62,104800.0,102.8264,103.4872,102.7163,103.3587,104800.0
2014-04-02 11:30:00,112.61,112.73,112.24,112.24,45000.0,103.3495,103.4597,103.0099,103.0099,45000.0
2014-04-02 12:00:00,112.25,112.38,112.22,112.34,49900.0,103.0191,103.1384,102.9916,103.1017,49900.0
2014-04-02 12:30:00,112.33,112.46,112.29,112.4,40200.0,103.0925,103.2119,103.0558,103.1568,40200.0
2014-04-02 13:00:00,112.4,112.4,112.23,112.39,84200.0,103.1568,103.1568,103.0008,103.1476,84200.0
2014-04-02 13:30:00,112.36,112.46,112.26,112.32,74400.0,103.1201,103.2119,103.0283,103.0834,74400.0
2014-04-02 14:00:00,112.32,112.39,112.03,112.05,67800.0,103.0834,103.1476,102.8172,102.8356,67800.0
2014-04-02 14:30:00,112.05,112.07,111.83,112.0,55000.0,102.8356,102.8539,102.6337,102.7897,55000.0
2014-04-02 15:00:00,112.01,112.27,111.99,112.27,83300.0,102.7989,103.0375,102.7805,103.0375,83300.0
2014-04-02 15:30:00,112.28,112.34,112.04,112.17,230900.0,103.0467,103.1017,102.8264,102.9457,230900.0
2014-04-03 09:30:00,112.56,113.09,111.97,112.98,51600.0,103.3036,103.79,102.7622,103.6891,51600.0
2014-04-03 10:00:00,113.0,113.11,112.53,112.57,37500.0,103.7074,103.8084,103.2761,103.3128,37500.0
2014-04-03 10:30:00,112.6,112.6,112.19,112.49,27700.0,103.3403,103.3403,102.9641,103.2394,27700.0
2014-04-03 11:00:00,112.52,112.84,112.4,112.82,47600.0,103.2669,103.5606,103.1568,103.5423,47600.0
2014-04-03 11:30:00,112.81,112.81,112.38,112.44,76100.0,103.5331,103.5331,103.1384,103.1935,76100.0
2014-04-03 12:00:00,112.44,112.79,112.4,112.73,95200.0,103.1935,103.5147,103.1568,103.4597,95200.0
2014-04-03 12:30:00,112.74,113.25,112.63,113.23,35100.0,103.4688,103.9369,103.3679,103.9185,35100.0
2014-04-03 13:00:00,113.23,113.77,113.22,113.56,64400.0,103.9185,104.4141,103.9094,104.2214,64400.0
2014-04-03 13:30:00,113.53,113.59,113.4,113.46,35900.0,104.1939,104.2489,104.0746,104.1296,35900.0
2014-04-03 14:00:00,113.46,113.61,113.32,113.32,34900.0,104.1296,104.2673,104.0011,104.0011,34900.0
2014-04-03 14:30:00,113.32,113.54,113.24,113.53,39400.0,104.0011,104.203,103.9277,104.1939,39400.0
2014-04-03 15:00:00,113.58,113.89,113.56,113.89,74400.0,104.2398,104.5243,104.2214,104.5243,74400.0
2014-04-03 15:30:00,113.89,114.14,113.82,114.09,222400.0,104.5243,104.7537,104.46,104.7078,222400.0
2014-04-04 09:30:00,114.36,114.89,114.02,114.66,79300.0,104.9556,105.442,104.6436,105.2309,79300.0
2014-04-04 10:00:00,114.67,114.88,114.51,114.68,160000.0,105.2401,105.4328,105.0933,105.2493,160000.0
2014-04-04 10:30:00,114.68,114.79,114.18,114.31,142500.0,105.2493,105.3502,104.7904,104.9097,142500.0
2014-04-04 11:00:00,114.26,114.31,113.44,113.45,125600.0,104.8638,104.9097,104.1113,104.1204,125600.0
2014-04-04 11:30:00,113.45,114.2,113.04,113.91,171500.0,104.1204,104.8088,103.7442,104.5426,171500.0
2014-04-04 12:00:00,113.89,114.16,113.73,113.81,118300.0,104.5243,104.7721,104.3774,104.4508,118300.0
2014-04-04 12:30:00,113.82,113.91,113.3,113.44,40300.0,104.46,104.5426,103.9828,104.1113,40300.0
2014-04-04 13:00:00,113.42,113.68,113.34,113.4,52200.0,104.0929,104.3315,104.0195,104.0746,52200.0
2014-04-04 13:30:00,113.45,113.5,113.02,113.18,64700.0,104.1204,104.1663,103.7258,103.8726,64700.0
2014-04-04 14:00:00,113.16,113.26,112.34,112.39,79000.0,103.8543,103.9461,103.1017,103.1476,79000.0
2014-04-04 14:30:00,112.38,112.49,111.86,112.17,85800.0,103.1384,103.2394,102.6612,102.9457,85800.0
2014-04-04 15:00:00,112.15,112.18,111.75,112.03,53000.0,102.9273,102.9549,102.5602,102.8172,53000.0
2014-04-04 15:30:00,112.02,112.39,112.0,112.23,198600.0,102.808,103.1476,102.7897,103.0008,198600.0
2014-04-07 09:30:00,112.2,113.0,111.79,112.99,117400.0,102.9732,103.7074,102.597,103.6983,117400.0
2014-04-07 10:00:00,113.06,114.07,112.92,113.26,317900.0,103.7625,104.6895,103.634,103.9461,317900.0
2014-04-07 10:30:00,113.28,113.66,112.72,113.06,109000.0,103.9644,104.3132,103.4505,103.7625,109000.0
2014-04-07 11:00:00,113.04,113.21,112.66,112.75,76600.0,103.7442,103.9002,103.3954,103.478,76600.0
2014-04-07 11:30:00,112.79,112.94,112.5,112.5,65700.0,103.5147,103.6524,103.2486,103.2486,65700.0
2014-04-07 12:00:00,112.5,112.6,112.2,112.36,63600.0,103.2486,103.3403,102.9732,103.1201,63600.0
2014-04-07 12:30:00,112.29,112.49,112.2,112.49,47400.0,103.0558,103.2394,102.9732,103.2394,47400.0
2014-04-07 13:00:00,112.47,112.59,112.34,112.49,75500.0,103.221,103.3312,103.1017,103.2394,75500.0
2014-04-07 13:30:00,112.49,112.57,112.23,112.33,113000.0,103.2394,103.3128,103.0008,103.0925,113000.0
2014-04-07 14:00:00,112.29,112.45,111.89,111.9,112400.0,103.0558,103.2027,102.6887,102.6979,112400.0
2014-04-07 14:30:00,111.88,112.53,111.75,112.46,150600.0,102.6796,103.2761,102.5602,103.2119,150600.0
2014-04-07 15:00:00,112.4,112.76,112.19,112.72,141100.0,103.1568,103.4872,102.9641,103.4505,141100.0
2014-04-07 15:30:00,112.72,112.72,112.0,112.01,162400.0,103.4505,103.4505,102.7897,102.7989,162400.0
2014-04-08 09:30:00,112.2,113.13,108.7,108.76,332000.0,102.9732,103.8268,99.7611,99.8161,332000.0
2014-04-08 10:00:00,108.71,110.0,108.65,109.01,274800.0,99.7702,100.9542,99.7152,100.0456,274800.0
2014-04-08 10:30:00,108.98,109.21,108.68,108.91,157900.0,100.018,100.2291,99.7427,99.9538,157900.0
2014-04-08 11:00:00,108.88,109.61,108.85,109.42,200900.0,99.9263,100.5962,99.8987,100.4219,200900.0
2014-04-08 11:30:00,109.41,109.88,109.31,109.69,128200.0,100.4127,100.844,100.3209,100.6696,128200.0
2014-04-08 12:00:00,109.68,110.31,109.56,110.23,88800.0,100.6605,101.2387,100.5503,101.1652,88800.0
2014-04-08 12:30:00,110.27,110.36,110.0,110.1,80000.0,101.202,101.2846,100.9542,101.0459,80000.0
2014-04-08 13:00:00,110.11,110.24,110.03,110.17,134700.0,101.0551,101.1744,100.9817,101.1102,134700.0
2014-04-08 13:30:00,110.19,110.28,109.96,109.96,125800.0,101.1285,101.2111,100.9174,100.9174,125800.0
2014-04-08 14:00:00,110.0,110.5,109.84,110.39,114200.0,100.9542,101.413,100.8073,101.3121,114200.0
2014-04-08 14:30:00,110.44,111.07,110.44,111.03,133300.0,101.358,101.9362,101.358,101.8995,133300.0
2014-04-08 15:00:00,111.02,111.2,110.6,111.05,92000.0,101.8903,102.0555,101.5048,101.9178,92000.0
2014-04-08 15:30:00,111.06,111.3,110.96,111.27,251300.0,101.927,102.1472,101.8352,102.1197,251300.0
2014-04-09 09:30:00,111.67,112.28,111.4,111.97,120700.0,102.4868,103.0467,102.239,102.7622,120700.0
2014-04-09 10:00:00,112.05,112.9,111.92,112.67,125300.0,102.8356,103.6157,102.7163,103.4046,125300.0
2014-04-09 10:30:00,112.71,112.89,112.41,112.8,60700.0,103.4413,103.6065,103.166,103.5239,60700.0
2014-04-09 11:00:00,112.75,112.83,112.02,112.16,103700.0,103.478,103.5514,102.808,102.9365,103700.0
2014-04-09 11:30:00,112.13,113.04,112.1,112.98,38600.0,102.909,103.7442,102.8815,103.6891,38600.0
2014-04-09 12:00:00,112.95,113.44,112.8,113.44,30100.0,103.6616,104.1113,103.5239,104.1113,30100.0
2014-04-09 12:30:00,113.42,113.53,113.0,113.26,36700.0,104.0929,104.1939,103.7074,103.9461,36700.0
2014-04-09 13:00:00,113.25,113.49,113.12,113.48,44700.0,103.9369,104.1572,103.8176,104.148,44700.0
2014-04-09 13:30:00,113.48,113.58,113.39,113.55,37000.0,104.148,104.2398,104.0654,104.2122,37000.0
2014-04-09 14:00:00,113.56,114.18,113.56,114.03,119600.0,104.2214,104.7904,104.2214,104.6527,119600.0
2014-04-09 14:30:00,114.04,114.1,113.46,113.55,50500.0,104.6619,104.717,104.1296,104.2122,50500.0
2014-04-09 15:00:00,113.55,113.81,113.44,113.79,106100.0,104.2122,104.4508,104.1113,104.4325,106100.0
2014-04-09 15:30:00,113.78,113.95,113.72,113.92,259600.0,104.4233,104.5793,104.3682,104.5518,259600.0
2014-04-10 09:30:00,113.81,114.39,112.62,113.15,75700.0,104.4508,104.9831,103.3587,103.8451,75700.0
2014-04-10 10:00:00,113.09,113.09,112.1,112.48,103900.0,103.79,103.79,102.8815,103.2302,103900.0
2014-04-10 10:30:00,112.65,112.98,112.21,112.3,96200.0,103.3862,103.6891,102.9824,103.065,96200.0
2014-04-10 11:00:00,112.27,112.29,111.78,111.79,54600.0,103.0375,103.0558,102.5878,102.597,54600.0
2014-04-10 11:30:00,111.8,111.8,111.18,111.29,94500.0,102.6061,102.6061,102.0371,102.1381,94500.0
2014-04-10 12:00:00,111.25,111.51,110.27,110.29,85300.0,102.1014,102.34,101.202,101.2203,85300.0
2014-04-10 12:30:00,110.34,110.47,110.07,110.07,87000.0,101.2662,101.3855,101.0184,101.0184,87000.0
2014-04-10 13:00:00,110.02,110.08,109.65,109.87,83300.0,100.9725,101.0276,100.6329,100.8348,83300.0
2014-04-10 13:30:00,109.87,110.26,109.85,110.22,91200.0,100.8348,101.1928,100.8165,101.1561,91200.0
2014-04-10 14:00:00,110.21,110.56,109.93,109.94,73400.0,101.1469,101.4681,100.8899,100.8991,73400.0
2014-04-10 14:30:00,109.94,110.06,109.58,109.61,94300.0,100.8991,101.0092,100.5687,100.5962,94300.0
2014-04-10 15:00:00,109.61,109.65,109.27,109.28,168800.0,100.5962,100.6329,100.2842,100.2934,168800.0
2014-04-10 15:30:00,109.26,109.91,109.21,109.66,477800.0,100.275,100.8716,100.2291,100.6421,477800.0
2014-04-11 09:30:00,108.47,109.55,108.19,109.0,101000.0,99.55,100.5412,99.293,100.0364,101000.0
2014-04-11 10:00:00,108.84,108.96,108.13,108.32,83400.0,99.8895,99.9997,99.2379,99.4123,83400.0
2014-04-11 10:30:00,108.32,109.78,108.32,109.5,200200.0,99.4123,100.7522,99.4123,100.4953,200200.0
2014-04-11 11:00:00,109.51,109.7,109.08,109.33,88200.0,100.5044,100.6788,100.1098,100.3393,88200.0
2014-04-11 11:30:00,109.23,109.24,108.51,108.71,43100.0,100.2475,100.2567,99.5867,99.7702,43100.0
2014-04-11 12:00:00,108.81,109.23,108.77,109.15,25800.0,99.862,100.2475,99.8253,100.1741,25800.0
2014-04-11 12:30:00,109.1,109.23,108.94,109.06,30200.0,100.1282,100.2475,99.9813,100.0915,30200.0
2014-04-11 13:00:00,109.03,109.05,108.51,108.63,24400.0,100.0639,100.0823,99.5867,99.6968,24400.0
2014-04-11 13:30:00,108.63,109.07,108.41,108.61,30200.0,99.6968,100.1006,99.4949,99.6785,30200.0
2014-04-11 14:00:00,108.59,108.68,108.29,108.39,35000.0,99.6601,99.7427,99.3848,99.4766,35000.0
2014-04-11 14:30:00,108.36,108.51,107.9,108.39,55900.0,99.449,99.5867,99.0268,99.4766,55900.0
2014-04-11 15:00:00,108.4,108.46,108.03,108.3,155200.0,99.4857,99.5408,99.1462,99.394,155200.0
2014-04-11 15:30:00,108.28,108.46,108.12,108.17,178900.0,99.3756,99.5408,99.2288,99.2746,178900.0
2014-04-14 09:30:00,108.57,108.79,107.62,107.98,49700.0,99.6418,99.8437,98.7699,99.1003,49700.0
2014-04-14 10:00:00,108.0,108.25,107.7,107.79,62000.0,99.1186,99.3481,98.8433,98.9259,62000.0
2014-04-14 10:30:00,107.8,107.87,107.61,107.85,92400.0,98.9351,98.9993,98.7607,98.981,92400.0
2014-04-14 11:00:00,107.85,108.45,107.74,108.37,80300.0,98.981,99.5316,98.88,99.4582,80300.0
2014-04-14 11:30:00,108.38,108.56,108.21,108.24,77600.0,99.4674,99.6326,99.3114,99.3389,77600.0
2014-04-14 12:00:00,108.18,108.32,107.9,108.32,112700.0,99.2838,99.4123,99.0268,99.4123,112700.0
2014-04-14 12:30:00,108.33,108.56,108.01,108.31,103500.0,99.4215,99.6326,99.1278,99.4031,103500.0
2014-04-14 13:00:00,108.33,108.77,108.05,108.47,132300.0,99.4215,99.8253,99.1645,99.55,132300.0
2014-04-14 13:30:00,108.46,108.83,108.24,108.38,129600.0,99.5408,99.8804,99.3389,99.4674,129600.0
2014-04-14 14:00:00,108.35,108.51,108.09,108.4,38900.0,99.4398,99.5867,99.2012,99.4857,38900.0
2014-04-14 14:30:00,108.37,108.81,108.3,108.71,45300.0,99.4582,99.862,99.394,99.7702,45300.0
2014-04-14 15:00:00,108.72,108.72,108.3,108.43,99300.0,99.7794,99.7794,99.394,99.5133,99300.0
2014-04-14 15:30:00,108.44,109.32,108.44,109.25,145400.0,99.5224,100.3301,99.5224,100.2658,145400.0
2014-04-15 09:30:00,109.52,110.0,109.24,109.43,52400.0,100.5136,100.9542,100.2567,100.431,52400.0
2014-04-15 10:00:00,109.45,109.58,108.83,109.06,77400.0,100.4494,100.5687,99.8804,100.0915,77400.0
2014-04-15 10:30:00,108.84,109.44,108.74,109.08,69400.0,99.8895,100.4402,99.7978,100.1098,69400.0
2014-04-15 11:00:00,109.05,109.34,108.88,109.21,109700.0,100.0823,100.3484,99.9263,100.2291,109700.0
2014-04-15 11:30:00,109.19,109.3,108.66,108.78,78800.0,100.2108,100.3117,99.7243,99.8345,78800.0
2014-04-15 12:00:00,108.78,108.8,108.44,108.59,68700.0,99.8345,99.8528,99.5224,99.6601,68700.0
2014-04-15 12:30:00,108.61,108.66,108.18,108.29,58300.0,99.6785,99.7243,99.2838,99.3848,58300.0
2014-04-15 13:00:00,108.26,108.65,108.23,108.63,76700.0,99.3572,99.7152,99.3297,99.6968,76700.0
2014-04-15 13:30:00,108.64,109.05,108.5,108.95,45700.0,99.706,100.0823,99.5775,99.9905,45700.0
2014-04-15 14:00:00,108.94,109.09,108.76,108.9,44900.0,99.9813,100.119,99.8161,99.9446,44900.0
2014-04-15 14:30:00,108.89,110.0,108.84,109.51,83900.0,99.9354,100.9542,99.8895,100.5044,83900.0
2014-04-15 15:00:00,109.47,110.01,109.28,110.01,63400.0,100.4677,100.9633,100.2934,100.9633,63400.0
2014-04-15 15:30:00,109.98,110.0,109.54,109.66,169700.0,100.9358,100.9542,100.532,100.6421,169700.0
2014-04-16 09:30:00,110.13,110.55,108.74,108.9,97500.0,101.0735,101.4589,99.7978,99.9446,97500.0
2014-04-16 10:00:00,108.86,109.56,108.86,109.03,83600.0,99.9079,100.5503,99.9079,100.0639,83600.0
2014-04-16 10:30:00,108.9,108.93,108.43,108.74,42700.0,99.9446,99.9721,99.5133,99.7978,42700.0
2014-04-16 11:00:00,108.74,109.25,108.52,109.17,59200.0,99.7978,100.2658,99.5959,100.1924,59200.0
2014-04-16 11:30:00,109.11,109.19,108.42,108.93,23000.0,100.1373,100.2108,99.5041,99.9721,23000.0
2014-04-16 12:00:00,108.93,109.12,108.63,108.88,36100.0,99.9721,100.1465,99.6968,99.9263,36100.0
2014-04-16 12:30:00,108.8,108.84,108.53,108.53,17900.0,99.8528,99.8895,99.605,99.605,17900.0
2014-04-16 13:00:00,108.6,108.68,108.18,108.54,29500.0,99.6693,99.7427,99.2838,99.6142,29500.0
2014-04-16 13:30:00,108.51,108.57,108.24,108.57,24500.0,99.5867,99.6418,99.3389,99.6418,24500.0
2014-04-16 14:00:00,108.53,108.85,108.45,108.65,33800.0,99.605,99.8987,99.5316,99.7152,33800.0
2014-04-16 14:30:00,108.69,108.88,108.6,108.6,41500.0,99.7519,99.9263,99.6693,99.6693,41500.0
2014-04-16 15:00:00,108.56,108.75,108.42,108.69,72100.0,99.6326,99.8069,99.5041,99.7519,72100.0
2014-04-16 15:30:00,108.66,108.85,108.61,108.79,159400.0,99.7243,99.8987,99.6785,99.8437,159400.0
2014-04-17 09:30:00,105.55,105.62,103.89,104.86,492800.0,96.8701,96.9343,95.3466,96.2368,492800.0
2014-04-17 10:00:00,104.87,106.85,104.78,106.74,224100.0,96.246,98.0632,96.1634,97.9622,224100.0
2014-04-17 10:30:00,106.65,106.72,106.13,106.37,147500.0,97.8796,97.9439,97.4024,97.6227,147500.0
2014-04-17 11:00:00,106.38,107.18,105.98,106.01,117800.0,97.6318,98.3661,97.2647,97.2923,117800.0
2014-04-17 11:30:00,106.01,106.03,105.1,105.27,116800.0,97.2923,97.3106,96.4571,96.6131,116800.0
2014-04-17 12:00:00,105.31,105.81,105.14,105.55,200800.0,96.6498,97.1087,96.4938,96.8701,200800.0
2014-04-17 12:30:00,105.56,105.93,105.43,105.69,109200.0,96.8793,97.2189,96.76,96.9986,109200.0
2014-04-17 13:00:00,105.69,106.2,105.69,105.72,128400.0,96.9986,97.4666,96.9986,97.0261,128400.0
2014-04-17 13:30:00,105.71,105.98,105.69,105.85,139500.0,97.0169,97.2647,96.9986,97.1454,139500.0
2014-04-17 14:00:00,105.86,105.95,105.58,105.68,133100.0,97.1546,97.2372,96.8976,96.9894,133100.0
2014-04-17 14:30:00,105.65,106.06,105.4,105.65,174200.0,96.9619,97.3382,96.7324,96.9619,174200.0
2014-04-17 15:00:00,105.64,105.86,105.36,105.47,266000.0,96.9527,97.1546,96.6957,96.7967,266000.0
2014-04-17 15:30:00,105.49,105.55,104.72,104.74,523800.0,96.815,96.8701,96.1084,96.1267,523800.0
2014-04-21 09:30:00,105.23,106.24,104.84,105.33,206600.0,96.5764,97.5034,96.2185,96.6682,206600.0
2014-04-21 10:00:00,105.32,105.32,104.82,104.89,196800.0,96.659,96.659,96.2001,96.2644,196800.0
2014-04-21 10:30:00,104.84,104.9,104.23,104.29,121500.0,96.2185,96.2736,95.6587,95.7137,121500.0
2014-04-21 11:00:00,104.27,105.29,104.08,105.0,163200.0,95.6954,96.6315,95.521,96.3653,163200.0
2014-04-21 11:30:00,105.0,105.35,104.93,105.14,98200.0,96.3653,96.6865,96.3011,96.4938,98200.0
2014-04-21 12:00:00,105.18,105.28,105.05,105.18,211000.0,96.5305,96.6223,96.4112,96.5305,211000.0
2014-04-21 12:30:00,105.19,105.79,105.15,105.58,166400.0,96.5397,97.0904,96.503,96.8976,166400.0
2014-04-21 13:00:00,105.59,105.62,105.24,105.35,71400.0,96.9068,96.9343,96.5856,96.6865,71400.0
2014-04-21 13:30:00,105.35,105.42,105.25,105.37,76500.0,96.6865,96.7508,96.5948,96.7049,76500.0
2014-04-21 14:00:00,105.42,105.69,105.38,105.64,97000.0,96.7508,96.9986,96.7141,96.9527,97000.0
2014-04-21 14:30:00,105.68,105.83,105.3,105.52,186200.0,96.9894,97.1271,96.6407,96.8426,186200.0
2014-04-21 15:00:00,105.53,105.58,105.18,105.24,109500.0,96.8517,96.8976,96.5305,96.5856,109500.0
2014-04-21 15:30:00,105.24,105.39,105.18,105.38,276100.0,96.5856,96.7233,96.5305,96.7141,276100.0
2014-04-22 09:30:00,105.52,107.01,105.52,106.8,96100.0,96.8426,98.21,96.8426,98.0173,96100.0
2014-04-22 10:00:00,106.8,108.07,106.55,107.68,229600.0,98.0173,99.1829,97.7879,98.8249,229600.0
2014-04-22 10:30:00,107.68,107.92,107.45,107.9,99700.0,98.8249,99.0452,98.6139,99.0268,99700.0
2014-04-22 11:00:00,107.89,108.22,107.72,108.22,102400.0,99.0177,99.3205,98.8617,99.3205,102400.0
2014-04-22 11:30:00,108.22,108.35,107.7,107.91,95200.0,99.3205,99.4398,98.8433,99.036,95200.0
2014-04-22 12:00:00,107.93,108.33,107.9,108.11,51900.0,99.0544,99.4215,99.0268,99.2196,51900.0
2014-04-22 12:30:00,108.12,108.19,107.9,108.06,79900.0,99.2288,99.293,99.0268,99.1737,79900.0
2014-04-22 13:00:00,108.08,108.27,107.82,107.92,106200.0,99.192,99.3664,98.9534,99.0452,106200.0
2014-04-22 13:30:00,107.92,108.09,107.73,107.87,87400.0,99.0452,99.2012,98.8708,98.9993,87400.0
2014-04-22 14:00:00,107.87,107.95,107.72,107.86,64100.0,98.9993,99.0727,98.8617,98.9901,64100.0
2014-04-22 14:30:00,107.87,107.94,107.69,107.77,79100.0,98.9993,99.0636,98.8341,98.9075,79100.0
2014-04-22 15:00:00,107.74,107.85,107.53,107.7,60800.0,98.88,98.981,98.6873,98.8433,60800.0
2014-04-22 15:30:00,107.71,107.97,107.69,107.87,177700.0,98.8525,99.0911,98.8341,98.9993,177700.0
2014-04-23 09:30:00,107.45,107.88,106.73,106.77,110000.0,98.6139,99.0085,97.9531,97.9898,110000.0
2014-04-23 10:00:00,106.56,107.72,106.37,107.66,110000.0,97.797,98.8617,97.6227,98.8066,110000.0
2014-04-23 10:30:00,107.62,107.9,107.57,107.79,35100.0,98.7699,99.0268,98.724,98.9259,35100.0
2014-04-23 11:00:00,107.78,108.11,107.68,108.08,92800.0,98.9167,99.2196,98.8249,99.192,92800.0
2014-04-23 11:30:00,108.11,108.78,108.1,108.56,164700.0,99.2196,99.8345,99.2104,99.6326,164700.0
2014-04-23 12:00:00,108.57,108.76,108.13,108.38,127300.0,99.6418,99.8161,99.2379,99.4674,127300.0
2014-04-23 12:30:00,108.37,109.0,108.34,108.64,103200.0,99.4582,100.0364,99.4307,99.706,103200.0
2014-04-23 13:00:00,108.6,108.78,108.48,108.52,37200.0,99.6693,99.8345,99.5592,99.5959,37200.0
2014-04-23 13:30:00,108.49,108.56,108.18,108.31,51600.0,99.5683,99.6326,99.2838,99.4031,51600.0
2014-04-23 14:00:00,108.32,108.36,108.15,108.18,50200.0,99.4123,99.449,99.2563,99.2838,50200.0
2014-04-23 14:30:00,108.19,108.3,107.9,108.08,92300.0,99.293,99.394,99.0268,99.192,92300.0
2014-04-23 15:00:00,108.09,108.14,107.98,107.98,43000.0,99.2012,99.2471,99.1003,99.1003,43000.0
2014-04-23 15:30:00,108.0,108.05,107.87,107.88,113700.0,99.1186,99.1645,98.9993,99.0085,113700.0
2014-04-24 09:30:00,108.97,109.81,108.38,108.66,135200.0,100.0089,100.7798,99.4674,99.7243,135200.0
2014-04-24 10:00:00,108.64,109.2,108.37,109.07,93600.0,99.706,100.2199,99.4582,100.1006,93600.0
2014-04-24 10:30:00,109.08,109.5,109.0,109.1,120500.0,100.1098,100.4953,100.0364,100.1282,120500.0
2014-04-24 11:00:00,109.09,109.46,109.0,109.22,136800.0,100.119,100.4586,100.0364,100.2383,136800.0
2014-04-24 11:30:00,109.23,109.5,109.17,109.26,33900.0,100.2475,100.4953,100.1924,100.275,33900.0
2014-04-24 12:00:00,109.23,109.28,108.93,109.08,41600.0,100.2475,100.2934,99.9721,100.1098,41600.0
2014-04-24 12:30:00,109.1,109.53,109.05,109.5,37200.0,100.1282,100.5228,100.0823,100.4953,37200.0
2014-04-24 13:00:00,109.55,109.6,109.27,109.55,30700.0,100.5412,100.587,100.2842,100.5412,30700.0
2014-04-24 13:30:00,109.54,109.54,108.89,109.05,30700.0,100.532,100.532,99.9354,100.0823,30700.0
2014-04-24 14:00:00,109.04,109.24,108.88,109.05,29900.0,100.0731,100.2567,99.9263,100.0823,29900.0
2014-04-24 14:30:00,109.04,109.22,108.94,109.09,25700.0,100.0731,100.2383,99.9813,100.119,25700.0
2014-04-24 15:00:00,109.11,109.16,108.71,108.78,134500.0,100.1373,100.1832,99.7702,99.8345,134500.0
2014-04-24 15:30:00,108.78,108.9,108.68,108.82,119800.0,99.8345,99.9446,99.7427,99.8712,119800.0
2014-04-25 09:30:00,108.32,109.36,108.19,108.38,34100.0,99.4123,100.3668,99.293,99.4674,34100.0
2014-04-25 10:00:00,108.36,108.73,108.25,108.55,29700.0,99.449,99.7886,99.3481,99.6234,29700.0
2014-04-25 10:30:00,108.52,108.56,108.05,108.15,41700.0,99.5959,99.6326,99.1645,99.2563,41700.0
2014-04-25 11:00:00,108.11,108.31,108.07,108.13,52300.0,99.2196,99.4031,99.1829,99.2379,52300.0
2014-04-25 11:30:00,108.15,108.89,108.13,108.67,41800.0,99.2563,99.9354,99.2379,99.7335,41800.0
2014-04-25 12:00:00,108.71,109.05,108.58,108.98,71300.0,99.7702,100.0823,99.6509,100.018,71300.0
2014-04-25 12:30:00,108.99,109.08,108.95,109.03,74000.0,100.0272,100.1098,99.9905,100.0639,74000.0
2014-04-25 13:00:00,109.01,109.14,108.95,109.05,58700.0,100.0456,100.1649,99.9905,100.0823,58700.0
2014-04-25 13:30:00,109.05,109.26,108.97,109.24,30200.0,100.0823,100.275,100.0089,100.2567,30200.0
2014-04-25 14:00:00,109.24,109.24,108.94,109.0,50200.0,100.2567,100.2567,99.9813,100.0364,50200.0
2014-04-25 14:30:00,109.01,109.39,108.92,109.17,50700.0,100.0456,100.3943,99.963,100.1924,50700.0
2014-04-25 15:00:00,109.16,109.37,109.13,109.25,60200.0,100.1832,100.376,100.1557,100.2658,60200.0
2014-04-25 15:30:00,109.25,109.4,109.17,109.21,109400.0,100.2658,100.4035,100.1924,100.2291,109400.0
2014-04-28 09:30:00,109.54,109.59,108.54,108.76,47800.0,100.532,100.5779,99.6142,99.8161,47800.0
2014-04-28 10:00:00,108.71,109.28,108.66,108.79,118100.0,99.7702,100.2934,99.7243,99.8437,118100.0
2014-04-28 10:30:00,108.76,109.12,108.53,108.67,65700.0,99.8161,100.1465,99.605,99.7335,65700.0
2014-04-28 11:00:00,108.69,108.88,108.22,108.26,59600.0,99.7519,99.9263,99.3205,99.3572,59600.0
2014-04-28 11:30:00,108.26,108.77,108.25,108.51,49900.0,99.3572,99.8253,99.3481,99.5867,49900.0
2014-04-28 12:00:00,108.58,108.88,108.37,108.52,82800.0,99.6509,99.9263,99.4582,99.5959,82800.0
2014-04-28 12:30:00,108.54,108.68,108.38,108.56,63400.0,99.6142,99.7427,99.4674,99.6326,63400.0
2014-04-28 13:00:00,108.59,108.62,107.91,108.08,65100.0,99.6601,99.6876,99.036,99.192,65100.0
2014-04-28 13:30:00,108.08,108.57,108.03,108.37,40900.0,99.192,99.6418,99.1462,99.4582,40900.0
2014-04-28 14:00:00,108.37,108.86,108.22,108.78,36300.0,99.4582,99.9079,99.3205,99.8345,36300.0
2014-04-28 14:30:00,108.81,109.12,108.7,108.79,52900.0,99.862,100.1465,99.7611,99.8437,52900.0
2014-04-28 15:00:00,108.79,109.55,108.79,109.38,99600.0,99.8437,100.5412,99.8437,100.3851,99600.0
2014-04-28 15:30:00,109.4,109.58,108.95,108.95,205700.0,100.4035,100.5687,99.9905,99.9905,205700.0
2014-04-29 09:30:00,109.54,109.65,108.82,109.03,45300.0,100.532,100.6329,99.8712,100.0639,45300.0
2014-04-29 10:00:00,109.0,109.16,108.58,108.73,28500.0,100.0364,100.1832,99.6509,99.7886,28500.0
2014-04-29 10:30:00,108.69,109.07,108.68,108.71,64300.0,99.7519,100.1006,99.7427,99.7702,64300.0
2014-04-29 11:00:00,108.71,108.85,108.43,108.5,69800.0,99.7702,99.8987,99.5133,99.5775,69800.0
2014-04-29 11:30:00,108.52,109.16,108.47,109.1,108600.0,99.5959,100.1832,99.55,100.1282,108600.0
2014-04-29 12:00:00,109.06,109.29,109.02,109.12,43900.0,100.0915,100.3025,100.0547,100.1465,43900.0
2014-04-29 12:30:00,109.12,109.22,109.06,109.18,23300.0,100.1465,100.2383,100.0915,100.2016,23300.0
2014-04-29 13:00:00,109.2,109.48,109.2,109.44,20700.0,100.2199,100.4769,100.2199,100.4402,20700.0
2014-04-29 13:30:00,109.45,109.58,109.27,109.48,26700.0,100.4494,100.5687,100.2842,100.4769,26700.0
2014-04-29 14:00:00,109.49,109.53,109.27,109.31,27100.0,100.4861,100.5228,100.2842,100.3209,27100.0
2014-04-29 14:30:00,109.32,109.41,109.09,109.12,66700.0,100.3301,100.4127,100.119,100.1465,66700.0
2014-04-29 15:00:00,109.06,109.18,108.99,109.15,41900.0,100.0915,100.2016,100.0272,100.1741,41900.0
2014-04-29 15:30:00,109.15,109.19,109.0,109.07,168000.0,100.1741,100.2108,100.0364,100.1006,168000.0
2014-04-30 09:30:00,109.32,112.22,108.88,112.16,183900.0,100.3301,102.9916,99.9263,102.9365,183900.0
2014-04-30 10:00:00,112.08,112.16,111.17,111.65,117300.0,102.8631,102.9365,102.0279,102.4685,117300.0
2014-04-30 10:30:00,111.63,111.68,111.31,111.31,49400.0,102.4501,102.496,102.1564,102.1564,49400.0
2014-04-30 11:00:00,111.3,111.34,110.67,110.71,80400.0,102.1472,102.184,101.5691,101.6058,80400.0
2014-04-30 11:30:00,110.73,111.0,110.46,110.56,27700.0,101.6241,101.8719,101.3763,101.4681,27700.0
2014-04-30 12:00:00,110.55,110.68,110.44,110.49,16400.0,101.4589,101.5782,101.358,101.4039,16400.0
2014-04-30 12:30:00,110.5,110.57,110.16,110.22,20900.0,101.413,101.4773,101.101,101.1561,20900.0
2014-04-30 13:00:00,110.24,110.45,110.15,110.36,25400.0,101.1744,101.3671,101.0918,101.2846,25400.0
2014-04-30 13:30:00,110.37,110.37,109.9,109.97,59000.0,101.2937,101.2937,100.8624,100.9266,59000.0
2014-04-30 14:00:00,109.94,110.26,109.77,109.98,52800.0,100.8991,101.1928,100.7431,100.9358,52800.0
2014-04-30 14:30:00,109.95,110.25,109.87,110.02,92600.0,100.9083,101.1836,100.8348,100.9725,92600.0
2014-04-30 15:00:00,110.02,110.07,109.44,109.6,80900.0,100.9725,101.0184,100.4402,100.587,80900.0
2014-04-30 15:30:00,109.59,109.88,109.56,109.74,214700.0,100.5779,100.844,100.5503,100.7155,214700.0
2014-05-01 09:30:00,110.52,111.05,109.77,110.28,90500.0,101.4314,101.9178,100.7431,101.2111,90500.0
2014-05-01 10:00:00,110.26,110.28,109.02,109.18,85300.0,101.1928,101.2111,100.0547,100.2016,85300.0
2014-05-01 10:30:00,109.24,110.42,109.2,110.18,57100.0,100.2567,101.3396,100.2199,101.1194,57100.0
2014-05-01 11:00:00,110.16,110.69,109.97,110.15,94000.0,101.101,101.5874,100.9266,101.0918,94000.0
2014-05-01 11:30:00,110.15,110.42,109.59,109.59,107700.0,101.0918,101.3396,100.5779,100.5779,107700.0
2014-05-01 12:00:00,109.55,110.06,109.52,109.74,44500.0,100.5412,101.0092,100.5136,100.7155,44500.0
2014-05-01 12:30:00,109.71,109.84,109.39,109.77,58300.0,100.688,100.8073,100.3943,100.7431,58300.0
2014-05-01 13:00:00,109.84,109.93,109.27,109.32,34400.0,100.8073,100.8899,100.2842,100.3301,34400.0
2014-05-01 13:30:00,109.31,109.56,109.25,109.29,56200.0,100.3209,100.5503,100.2658,100.3025,56200.0
2014-05-01 14:00:00,109.32,109.77,109.28,109.75,50800.0,100.3301,100.7431,100.2934,100.7247,50800.0
2014-05-01 14:30:00,109.77,109.78,109.17,109.25,99200.0,100.7431,100.7522,100.1924,100.2658,99200.0
2014-05-01 15:00:00,109.25,109.39,109.13,109.29,78200.0,100.2658,100.3943,100.1557,100.3025,78200.0
2014-05-01 15:30:00,109.28,109.53,109.26,109.42,128200.0,100.2934,100.5228,100.275,100.4219,128200.0
2014-05-02 09:30:00,109.55,110.26,109.0,109.57,190900.0,100.5412,101.1928,100.0364,100.5595,190900.0
2014-05-02 10:00:00,109.56,109.71,109.02,109.3,65000.0,100.5503,100.688,100.0547,100.3117,65000.0
2014-05-02 10:30:00,109.32,109.67,108.97,109.16,38800.0,100.3301,100.6513,100.0089,100.1832,38800.0
2014-05-02 11:00:00,109.14,109.47,109.1,109.39,36400.0,100.1649,100.4677,100.1282,100.3943,36400.0
2014-05-02 11:30:00,109.39,109.48,109.31,109.34,26100.0,100.3943,100.4769,100.3209,100.3484,26100.0
2014-05-02 12:00:00,109.41,109.47,109.31,109.35,56400.0,100.4127,100.4677,100.3209,100.3576,56400.0
2014-05-02 12:30:00,109.35,109.38,109.23,109.3,35100.0,100.3576,100.3851,100.2475,100.3117,35100.0
2014-05-02 13:00:00,109.32,109.33,108.98,108.99,38200.0,100.3301,100.3393,100.018,100.0272,38200.0
2014-05-02 13:30:00,108.94,109.25,108.94,109.0,38400.0,99.9813,100.2658,99.9813,100.0364,38400.0
2014-05-02 14:00:00,108.98,109.0,108.88,108.92,43900.0,100.018,100.0364,99.9263,99.963,43900.0
2014-05-02 14:30:00,108.91,108.98,108.7,108.7,63800.0,99.9538,100.018,99.7611,99.7611,63800.0
2014-05-02 15:00:00,108.71,108.93,108.71,108.86,107700.0,99.7702,99.9721,99.7702,99.9079,107700.0
2014-05-02 15:30:00,108.86,109.03,108.76,108.88,151900.0,99.9079,100.0639,99.8161,99.9263,151900.0
2014-05-05 09:30:00,108.74,108.82,108.16,108.53,114900.0,99.7978,99.8712,99.2655,99.605,114900.0
2014-05-05 10:00:00,108.57,108.92,108.24,108.75,303200.0,99.6418,99.963,99.3389,99.8069,303200.0
2014-05-05 10:30:00,108.75,109.07,108.67,108.78,51000.0,99.8069,100.1006,99.7335,99.8345,51000.0
2014-05-05 11:00:00,108.81,109.2,108.66,109.05,58500.0,99.862,100.2199,99.7243,100.0823,58500.0
2014-05-05 11:30:00,109.05,109.27,108.99,109.2,20200.0,100.0823,100.2842,100.0272,100.2199,20200.0
2014-05-05 12:00:00,109.19,109.21,108.83,108.86,18600.0,100.2108,100.2291,99.8804,99.9079,18600.0
2014-05-05 12:30:00,108.88,109.06,108.77,108.96,55700.0,99.9263,100.0915,99.8253,99.9997,55700.0
2014-05-05 13:00:00,108.96,109.05,108.85,108.98,39400.0,99.9997,100.0823,99.8987,100.018,39400.0
2014-05-05 13:30:00,108.97,109.01,108.82,108.95,44300.0,100.0089,100.0456,99.8712,99.9905,44300.0
2014-05-05 14:00:00,108.96,110.55,108.84,109.88,522600.0,99.9997,101.4589,99.8895,100.844,522600.0
2014-05-05 14:30:00,109.92,110.56,109.92,110.2,127500.0,100.8807,101.4681,100.8807,101.1377,127500.0
2014-05-05 15:00:00,110.19,110.22,109.68,110.07,138300.0,101.1285,101.1561,100.6605,101.0184,138300.0
2014-05-05 15:30:00,110.08,110.14,109.93,110.09,146300.0,101.0276,101.0826,100.8899,101.0368,146300.0
2014-05-06 09:30:00,110.22,110.97,110.06,110.25,108500.0,101.1561,101.8444,101.0092,101.1836,108500.0
2014-05-06 10:00:00,110.16,110.49,110.04,110.27,146500.0,101.101,101.4039,100.9909,101.202,146500.0
2014-05-06 10:30:00,110.27,110.51,110.07,110.13,298600.0,101.202,101.4222,101.0184,101.0735,298600.0
2014-05-06 11:00:00,110.14,110.75,110.02,110.36,221100.0,101.0826,101.6425,100.9725,101.2846,221100.0
2014-05-06 11:30:00,110.46,110.85,110.2,110.64,185100.0,101.3763,101.7343,101.1377,101.5415,185100.0
2014-05-06 12:00:00,110.62,110.68,110.36,110.48,77400.0,101.5232,101.5782,101.2846,101.3947,77400.0
2014-05-06 12:30:00,110.47,110.68,110.41,110.59,78100.0,101.3855,101.5782,101.3304,101.4956,78100.0
2014-05-06 13:00:00,110.58,111.0,110.2,110.51,147000.0,101.4865,101.8719,101.1377,101.4222,147000.0
2014-05-06 13:30:00,110.53,110.81,110.1,110.35,281600.0,101.4406,101.6975,101.0459,101.2754,281600.0
2014-05-06 14:00:00,110.35,110.62,110.01,110.48,289900.0,101.2754,101.5232,100.9633,101.3947,289900.0
2014-05-06 14:30:00,110.49,110.95,110.35,110.5,125400.0,101.4039,101.826,101.2754,101.413,125400.0
2014-05-06 15:00:00,110.48,110.49,110.09,110.26,254700.0,101.3947,101.4039,101.0368,101.1928,254700.0
2014-05-06 15:30:00,110.27,110.34,109.69,109.79,300000.0,101.202,101.2662,100.6696,100.7614,300000.0
2014-05-07 09:30:00,110.02,113.82,107.99,111.51,672200.0,100.9725,104.46,99.1094,102.34,672200.0
2014-05-07 10:00:00,111.49,111.73,109.99,111.19,256800.0,102.3216,102.5419,100.945,102.0463,256800.0
2014-05-07 10:30:00,111.05,111.65,110.03,111.51,296400.0,101.9178,102.4685,100.9817,102.34,296400.0
2014-05-07 11:00:00,111.44,112.2,111.27,112.07,284700.0,102.2757,102.9732,102.1197,102.8539,284700.0
2014-05-07 11:30:00,112.18,114.0,112.12,113.74,140500.0,102.9549,104.6252,102.8998,104.3866,140500.0
2014-05-07 12:00:00,113.63,114.44,112.91,114.36,164000.0,104.2856,105.029,103.6249,104.9556,164000.0
2014-05-07 12:30:00,114.34,114.9,114.03,114.69,106900.0,104.9373,105.4512,104.6527,105.2585,106900.0
2014-05-07 13:00:00,114.6,114.93,114.27,114.77,55000.0,105.1759,105.4787,104.873,105.3319,55000.0
2014-05-07 13:30:00,114.77,115.36,114.23,114.67,268300.0,105.3319,105.8734,104.8363,105.2401,268300.0
2014-05-07 14:00:00,114.57,116.27,114.13,116.19,152000.0,105.1483,106.7085,104.7445,106.6351,152000.0
2014-05-07 14:30:00,116.24,117.07,116.09,116.79,185500.0,106.681,107.4428,106.5433,107.1858,185500.0
2014-05-07 15:00:00,116.79,117.88,116.69,117.67,208700.0,107.1858,108.1861,107.094,107.9934,208700.0
2014-05-07 15:30:00,117.65,119.86,117.49,119.05,841500.0,107.9751,110.0033,107.8282,109.2599,841500.0
2014-05-08 09:30:00,119.05,119.12,117.75,118.07,241500.0,109.2599,109.3242,108.0668,108.3605,241500.0
2014-05-08 10:00:00,118.08,118.28,117.69,118.0,188300.0,108.3697,108.5532,108.0118,108.2963,188300.0
2014-05-08 10:30:00,118.0,118.47,117.94,117.96,219800.0,108.2963,108.7276,108.2412,108.2596,219800.0
2014-05-08 11:00:00,117.99,118.24,117.67,118.24,60800.0,108.2871,108.5165,107.9934,108.5165,60800.0
2014-05-08 11:30:00,118.25,118.37,117.39,117.53,98100.0,108.5257,108.6358,107.7364,107.8649,98100.0
2014-05-08 12:00:00,117.49,117.58,116.91,117.0,90000.0,107.8282,107.9108,107.2959,107.3785,90000.0
2014-05-08 12:30:00,117.02,117.09,116.7,116.76,80800.0,107.3969,107.4611,107.1032,107.1582,80800.0
2014-05-08 13:00:00,116.71,116.94,116.28,116.33,134900.0,107.1124,107.3234,106.7177,106.7636,134900.0
2014-05-08 13:30:00,116.34,116.75,116.08,116.74,109000.0,106.7728,107.1491,106.5342,107.1399,109000.0
2014-05-08 14:00:00,116.74,116.77,116.49,116.7,75200.0,107.1399,107.1674,106.9104,107.1032,75200.0
2014-05-08 14:30:00,116.67,117.05,116.64,116.8,89200.0,107.0756,107.4244,107.0481,107.195,89200.0
2014-05-08 15:00:00,116.78,117.01,116.65,116.8,87800.0,107.1766,107.3877,107.0573,107.195,87800.0
2014-05-08 15:30:00,116.8,116.81,116.43,116.72,214300.0,107.195,107.2041,106.8554,107.1215,214300.0
2014-05-09 09:30:00,116.73,117.65,116.31,117.46,108500.0,107.1307,107.9751,106.7453,107.8007,108500.0
2014-05-09 10:00:00,117.42,118.18,117.15,117.65,61000.0,107.764,108.4615,107.5162,107.9751,61000.0
2014-05-09 10:30:00,117.69,117.89,117.47,117.75,49100.0,108.0118,108.1953,107.8099,108.0668,49100.0
2014-05-09 11:00:00,117.73,118.38,117.71,118.33,55400.0,108.0485,108.645,108.0301,108.5991,55400.0
2014-05-09 11:30:00,118.35,119.21,118.23,118.94,84400.0,108.6175,109.4068,108.5074,109.159,84400.0
2014-05-09 12:00:00,118.97,119.36,118.79,119.3,72200.0,109.1865,109.5444,109.0213,109.4894,72200.0
2014-05-09 12:30:00,119.29,119.77,119.11,119.7,61600.0,109.4802,109.9207,109.315,109.8565,61600.0
2014-05-09 13:00:00,119.69,119.86,119.55,119.71,61800.0,109.8473,110.0033,109.7188,109.8657,61800.0
2014-05-09 13:30:00,119.73,119.93,119.57,119.69,93400.0,109.884,110.0676,109.7372,109.8473,93400.0
2014-05-09 14:00:00,119.68,119.74,119.29,119.47,55000.0,109.8381,109.8932,109.4802,109.6454,55000.0
2014-05-09 14:30:00,119.43,119.67,119.41,119.62,48500.0,109.6087,109.8289,109.5903,109.7831,48500.0
2014-05-09 15:00:00,119.63,119.78,119.31,119.55,83800.0,109.7922,109.9299,109.4985,109.7188,83800.0
2014-05-09 15:30:00,119.58,120.09,119.58,120.01,207800.0,109.7463,110.2144,109.7463,110.141,207800.0
2014-05-12 09:30:00,120.19,121.82,120.18,121.67,146200.0,110.3062,111.8021,110.297,111.6645,146200.0
2014-05-12 10:00:00,121.76,122.78,121.57,122.78,149200.0,111.7471,112.6832,111.5727,112.6832,149200.0
2014-05-12 10:30:00,122.67,122.84,122.35,122.35,116500.0,112.5822,112.7383,112.2886,112.2886,116500.0
2014-05-12 11:00:00,122.36,122.82,122.29,122.44,69200.0,112.2977,112.7199,112.2335,112.3712,69200.0
2014-05-12 11:30:00,122.44,122.66,122.33,122.63,52700.0,112.3712,112.5731,112.2702,112.5455,52700.0
2014-05-12 12:00:00,122.59,122.66,122.07,122.11,66400.0,112.5088,112.5731,112.0316,112.0683,66400.0
2014-05-12 12:30:00,122.16,122.62,122.16,122.62,30900.0,112.1142,112.5363,112.1142,112.5363,30900.0
2014-05-12 13:00:00,122.64,122.76,122.47,122.73,39500.0,112.5547,112.6648,112.3987,112.6373,39500.0
2014-05-12 13:30:00,122.75,122.99,122.75,122.82,67000.0,112.6557,112.8759,112.6557,112.7199,67000.0
2014-05-12 14:00:00,122.81,123.33,122.8,123.24,106900.0,112.7107,113.188,112.7015,113.1054,106900.0
2014-05-12 14:30:00,123.23,123.47,123.15,123.44,70600.0,113.0962,113.3164,113.0228,113.2889,70600.0
2014-05-12 15:00:00,123.45,123.71,123.38,123.7,90000.0,113.2981,113.5367,113.2339,113.5275,90000.0
2014-05-12 15:30:00,123.68,123.94,123.58,123.62,308200.0,113.5092,113.7478,113.4174,113.4541,308200.0
2014-05-13 09:30:00,123.63,123.92,122.92,123.28,85900.0,113.4633,113.7294,112.8117,113.1421,85900.0
2014-05-13 10:00:00,123.28,123.81,123.03,123.57,57100.0,113.1421,113.6285,112.9126,113.4082,57100.0
2014-05-13 10:30:00,123.59,123.67,123.04,123.28,57000.0,113.4266,113.5,112.9218,113.1421,57000.0
2014-05-13 11:00:00,123.36,123.82,123.08,123.81,67800.0,113.2155,113.6377,112.9585,113.6285,67800.0
2014-05-13 11:30:00,123.83,123.94,123.14,123.21,46600.0,113.6468,113.7478,113.0136,113.0778,46600.0
2014-05-13 12:00:00,123.19,123.67,123.14,123.58,40900.0,113.0595,113.5,113.0136,113.4174,40900.0
2014-05-13 12:30:00,123.61,123.8,123.49,123.61,43600.0,113.4449,113.6193,113.3348,113.4449,43600.0
2014-05-13 13:00:00,123.65,123.65,122.77,122.96,47700.0,113.4816,113.4816,112.674,112.8484,47700.0
2014-05-13 13:30:00,122.95,122.95,122.65,122.84,66400.0,112.8392,112.8392,112.5639,112.7383,66400.0
2014-05-13 14:00:00,122.86,122.9,122.64,122.7,84300.0,112.7566,112.7933,112.5547,112.6098,84300.0
2014-05-13 14:30:00,122.72,122.78,122.37,122.38,75500.0,112.6281,112.6832,112.3069,112.3161,75500.0
2014-05-13 15:00:00,122.37,122.48,121.99,122.11,118100.0,112.3069,112.4079,111.9582,112.0683,118100.0
2014-05-13 15:30:00,122.13,122.14,121.88,121.93,232600.0,112.0866,112.0958,111.8572,111.9031,232600.0
2014-05-14 09:30:00,121.99,121.99,120.45,120.86,87000.0,111.9582,111.9582,110.5448,110.9211,87000.0
2014-05-14 10:00:00,120.95,121.02,120.49,120.61,84500.0,111.0037,111.0679,110.5815,110.6916,84500.0
2014-05-14 10:30:00,120.63,120.65,120.0,120.15,106600.0,110.71,110.7284,110.1318,110.2695,106600.0
2014-05-14 11:00:00,120.14,120.24,119.88,120.07,103900.0,110.2603,110.3521,110.0217,110.196,103900.0
2014-05-14 11:30:00,120.07,120.26,119.89,120.11,57400.0,110.196,110.3704,110.0309,110.2328,57400.0
2014-05-14 12:00:00,120.11,120.37,120.11,120.28,46200.0,110.2328,110.4714,110.2328,110.3888,46200.0
2014-05-14 12:30:00,120.27,120.53,120.26,120.44,112600.0,110.3796,110.6182,110.3704,110.5356,112600.0
2014-05-14 13:00:00,120.44,120.61,120.38,120.43,61400.0,110.5356,110.6916,110.4806,110.5264,61400.0
2014-05-14 13:30:00,120.42,120.52,120.3,120.32,52700.0,110.5173,110.609,110.4071,110.4255,52700.0
2014-05-14 14:00:00,120.3,120.5,120.16,120.46,49600.0,110.4071,110.5907,110.2786,110.554,49600.0
2014-05-14 14:30:00,120.47,120.52,120.05,120.25,46500.0,110.5632,110.609,110.1777,110.3612,46500.0
2014-05-14 15:00:00,120.24,120.25,119.84,119.98,82500.0,110.3521,110.3612,109.985,110.1134,82500.0
2014-05-14 15:30:00,119.99,120.04,119.7,119.98,271700.0,110.1226,110.1685,109.8565,110.1134,271700.0
2014-05-15 09:30:00,119.81,120.88,119.11,119.21,121200.0,109.9574,110.9394,109.315,109.4068,121200.0
2014-05-15 10:00:00,119.16,119.33,118.23,118.45,96200.0,109.3609,109.5169,108.5074,108.7093,96200.0
2014-05-15 10:30:00,118.52,118.83,118.28,118.65,52700.0,108.7735,109.058,108.5532,108.8928,52700.0
2014-05-15 11:00:00,118.65,118.73,117.81,118.14,64300.0,108.8928,108.9662,108.1219,108.4248,64300.0
2014-05-15 11:30:00,118.12,119.05,118.12,118.55,49500.0,108.4064,109.2599,108.4064,108.801,49500.0
2014-05-15 12:00:00,118.55,119.11,118.47,119.07,54600.0,108.801,109.315,108.7276,109.2783,54600.0
2014-05-15 12:30:00,119.06,119.4,118.99,119.34,16100.0,109.2691,109.5811,109.2049,109.5261,16100.0
2014-05-15 13:00:00,119.34,119.59,119.21,119.39,38600.0,109.5261,109.7555,109.4068,109.572,38600.0
2014-05-15 13:30:00,119.4,119.41,119.24,119.35,48300.0,109.5811,109.5903,109.4343,109.5353,48300.0
2014-05-15 14:00:00,119.35,119.37,119.06,119.24,82800.0,109.5353,109.5536,109.2691,109.4343,82800.0
2014-05-15 14:30:00,119.24,119.57,119.17,119.52,114900.0,109.4343,109.7372,109.3701,109.6913,114900.0
2014-05-15 15:00:00,119.52,119.75,119.47,119.65,80300.0,109.6913,109.9024,109.6454,109.8106,80300.0
2014-05-15 15:30:00,119.66,119.87,119.43,119.56,202000.0,109.8198,110.0125,109.6087,109.728,202000.0
2014-05-16 09:30:00,119.68,120.24,118.65,119.2,122400.0,109.8381,110.3521,108.8928,109.3976,122400.0
2014-05-16 10:00:00,119.15,119.26,118.08,118.2,54800.0,109.3517,109.4527,108.3697,108.4798,54800.0
2014-05-16 10:30:00,118.23,118.65,118.06,118.53,51300.0,108.5074,108.8928,108.3513,108.7827,51300.0
2014-05-16 11:00:00,118.52,118.87,118.44,118.56,38700.0,108.7735,109.0947,108.7001,108.8102,38700.0
2014-05-16 11:30:00,118.6,118.79,118.54,118.6,36300.0,108.8469,109.0213,108.7919,108.8469,36300.0
2014-05-16 12:00:00,118.6,118.66,118.35,118.35,23000.0,108.8469,108.902,108.6175,108.6175,23000.0
2014-05-16 12:30:00,118.34,118.34,118.11,118.28,42700.0,108.6083,108.6083,108.3972,108.5532,42700.0
2014-05-16 13:00:00,118.24,118.27,118.07,118.19,70300.0,108.5165,108.5441,108.3605,108.4707,70300.0
2014-05-16 13:30:00,118.2,118.31,118.09,118.22,35100.0,108.4798,108.5808,108.3789,108.4982,35100.0
2014-05-16 14:00:00,118.22,118.23,118.02,118.2,37300.0,108.4982,108.5074,108.3146,108.4798,37300.0
2014-05-16 14:30:00,118.23,118.67,118.18,118.64,42200.0,108.5074,108.9112,108.4615,108.8836,42200.0
2014-05-16 15:00:00,118.67,118.9,118.66,118.69,84400.0,108.9112,109.1223,108.902,108.9295,84400.0
2014-05-16 15:30:00,118.69,119.08,118.65,119.0,289000.0,108.9295,109.2875,108.8928,109.214,289000.0
2014-05-19 09:30:00,118.78,121.27,118.78,121.03,229500.0,109.0121,111.2974,109.0121,111.0771,229500.0
2014-05-19 10:00:00,120.97,121.33,120.82,121.13,208000.0,111.022,111.3524,110.8844,111.1689,208000.0
2014-05-19 10:30:00,121.14,121.23,120.91,121.08,142100.0,111.1781,111.2607,110.967,111.123,142100.0
2014-05-19 11:00:00,121.1,121.5,120.98,121.22,57800.0,111.1413,111.5085,111.0312,111.2515,57800.0
2014-05-19 11:30:00,121.22,121.45,121.09,121.45,34400.0,111.2515,111.4626,111.1322,111.4626,34400.0
2014-05-19 12:00:00,121.44,121.45,121.13,121.14,57700.0,111.4534,111.4626,111.1689,111.1781,57700.0
2014-05-19 12:30:00,121.2,121.3,120.86,120.99,57600.0,111.2331,111.3249,110.9211,111.0404,57600.0
2014-05-19 13:00:00,121.0,121.19,120.95,121.0,79100.0,111.0496,111.2239,111.0037,111.0496,79100.0
2014-05-19 13:30:00,121.01,121.32,120.97,121.18,43300.0,111.0587,111.3433,111.022,111.2148,43300.0
2014-05-19 14:00:00,121.19,121.41,120.89,121.27,61600.0,111.2239,111.4259,110.9486,111.2974,61600.0
2014-05-19 14:30:00,121.27,121.29,120.89,121.0,135600.0,111.2974,111.3157,110.9486,111.0496,135600.0
2014-05-19 15:00:00,121.01,121.05,120.69,120.97,127000.0,111.0587,111.0955,110.7651,111.022,127000.0
2014-05-19 15:30:00,120.98,121.51,120.84,121.34,310700.0,111.0312,111.5176,110.9027,111.3616,310700.0
2014-05-20 09:30:00,121.07,121.57,120.0,120.52,84700.0,111.1138,111.5727,110.1318,110.609,84700.0
2014-05-20 10:00:00,120.44,121.34,120.3,120.89,68700.0,110.5356,111.3616,110.4071,110.9486,68700.0
2014-05-20 10:30:00,121.0,122.02,121.0,121.82,55300.0,111.0496,111.9857,111.0496,111.8021,55300.0
2014-05-20 11:00:00,121.9,122.14,121.51,121.51,67700.0,111.8756,112.0958,111.5176,111.5176,67700.0
2014-05-20 11:30:00,121.46,121.71,121.15,121.16,35600.0,111.4717,111.7012,111.1872,111.1964,35600.0
2014-05-20 12:00:00,121.16,121.16,120.45,120.5,85200.0,111.1964,111.1964,110.5448,110.5907,85200.0
2014-05-20 12:30:00,120.52,120.55,120.28,120.33,35700.0,110.609,110.6366,110.3888,110.4347,35700.0
2014-05-20 13:00:00,120.32,120.37,119.99,120.24,36700.0,110.4255,110.4714,110.1226,110.3521,36700.0
2014-05-20 13:30:00,120.25,120.37,120.05,120.26,38700.0,110.3612,110.4714,110.1777,110.3704,38700.0
2014-05-20 14:00:00,120.29,120.82,120.28,120.57,30700.0,110.398,110.8844,110.3888,110.6549,30700.0
2014-05-20 14:30:00,120.58,120.96,120.45,120.91,34600.0,110.6641,111.0129,110.5448,110.967,34600.0
2014-05-20 15:00:00,120.92,121.31,120.82,121.19,46100.0,110.9761,111.3341,110.8844,111.2239,46100.0
2014-05-20 15:30:00,121.19,121.55,121.18,121.33,196000.0,111.2239,111.5543,111.2148,111.3524,196000.0
2014-05-21 09:30:00,121.39,121.87,121.27,121.55,45000.0,111.4075,111.848,111.2974,111.5543,45000.0
2014-05-21 10:00:00,121.55,121.64,121.21,121.49,46500.0,111.5543,111.6369,111.2423,111.4993,46500.0
2014-05-21 10:30:00,121.5,121.64,121.24,121.54,38500.0,111.5085,111.6369,111.2698,111.5452,38500.0
2014-05-21 11:00:00,121.55,121.96,121.55,121.69,31300.0,111.5543,111.9306,111.5543,111.6828,31300.0
2014-05-21 11:30:00,121.73,122.0,121.65,121.89,18900.0,111.7195,111.9673,111.6461,111.8664,18900.0
2014-05-21 12:00:00,121.88,122.46,121.85,122.43,29100.0,111.8572,112.3895,111.8297,112.362,29100.0
2014-05-21 12:30:00,122.39,122.61,122.29,122.34,47900.0,112.3253,112.5272,112.2335,112.2794,47900.0
2014-05-21 13:00:00,122.35,122.51,122.2,122.27,43800.0,112.2886,112.4354,112.1509,112.2151,43800.0
2014-05-21 13:30:00,122.24,122.52,122.04,122.38,48300.0,112.1876,112.4446,112.004,112.3161,48300.0
2014-05-21 14:00:00,122.38,122.7,122.12,122.51,36100.0,112.3161,112.6098,112.0775,112.4354,36100.0
2014-05-21 14:30:00,122.45,122.67,122.3,122.39,41400.0,112.3803,112.5822,112.2427,112.3253,41400.0
2014-05-21 15:00:00,122.4,122.69,122.36,122.67,40400.0,112.3344,112.6006,112.2977,112.5822,40400.0
2014-05-21 15:30:00,122.65,122.71,122.37,122.42,207300.0,112.5639,112.6189,112.3069,112.3528,207300.0
2014-05-22 09:30:00,122.41,123.15,122.22,122.41,249100.0,112.3436,113.0228,112.1692,112.3436,249100.0
2014-05-22 10:00:00,122.36,122.62,121.39,121.46,156100.0,112.2977,112.5363,111.4075,111.4717,156100.0
2014-05-22 10:30:00,121.47,122.29,121.47,122.26,75400.0,111.4809,112.2335,111.4809,112.206,75400.0
2014-05-22 11:00:00,122.28,122.72,122.27,122.61,71900.0,112.2243,112.6281,112.2151,112.5272,71900.0
2014-05-22 11:30:00,122.65,122.83,122.31,122.64,70800.0,112.5639,112.7291,112.2518,112.5547,70800.0
2014-05-22 12:00:00,122.65,123.08,122.64,122.81,48500.0,112.5639,112.9585,112.5547,112.7107,48500.0
2014-05-22 12:30:00,122.77,122.83,122.45,122.51,26400.0,112.674,112.7291,112.3803,112.4354,26400.0
2014-05-22 13:00:00,122.47,122.9,122.46,122.9,35600.0,112.3987,112.7933,112.3895,112.7933,35600.0
2014-05-22 13:30:00,122.96,123.53,122.96,123.4,68000.0,112.8484,113.3715,112.8484,113.2522,68000.0
2014-05-22 14:00:00,123.44,123.45,123.06,123.13,25200.0,113.2889,113.2981,112.9402,113.0044,25200.0
2014-05-22 14:30:00,123.15,123.28,123.04,123.26,37700.0,113.0228,113.1421,112.9218,113.1237,37700.0
2014-05-22 15:00:00,123.25,123.37,123.19,123.28,47000.0,113.1145,113.2247,113.0595,113.1421,47000.0
2014-05-22 15:30:00,123.29,123.41,123.13,123.3,162700.0,113.1513,113.2614,113.0044,113.1604,162700.0
2014-05-23 09:30:00,123.78,123.81,123.03,123.71,78000.0,113.601,113.6285,112.9126,113.5367,78000.0
2014-05-23 10:00:00,123.7,123.9,123.43,123.73,73000.0,113.5275,113.7111,113.2797,113.5551,73000.0
2014-05-23 10:30:00,123.75,124.5,123.74,124.38,76200.0,113.5734,114.2617,113.5642,114.1516,76200.0
2014-05-23 11:00:00,124.43,124.56,124.11,124.16,43300.0,114.1975,114.3168,113.9038,113.9497,43300.0
2014-05-23 11:30:00,124.15,124.64,123.95,124.5,109700.0,113.9405,114.3902,113.757,114.2617,109700.0
2014-05-23 12:00:00,124.5,124.54,124.31,124.42,28700.0,114.2617,114.2985,114.0874,114.1883,28700.0
2014-05-23 12:30:00,124.41,124.6,124.38,124.6,40100.0,114.1791,114.3535,114.1516,114.3535,40100.0
2014-05-23 13:00:00,124.61,124.81,124.61,124.75,39300.0,114.3627,114.5463,114.3627,114.4912,39300.0
2014-05-23 13:30:00,124.78,124.81,124.48,124.49,46400.0,114.5187,114.5463,114.2434,114.2526,46400.0
2014-05-23 14:00:00,124.5,124.74,124.37,124.64,54100.0,114.2617,114.482,114.1424,114.3902,54100.0
2014-05-23 14:30:00,124.64,124.76,124.31,124.41,47700.0,114.3902,114.5004,114.0874,114.1791,47700.0
2014-05-23 15:00:00,124.42,124.65,124.27,124.57,60700.0,114.1883,114.3994,114.0507,114.326,60700.0
2014-05-23 15:30:00,124.57,124.7,124.34,124.49,127100.0,114.326,114.4453,114.1149,114.2526,127100.0
2014-05-27 09:30:00,124.98,125.95,124.65,125.15,92000.0,114.7023,115.5925,114.3994,114.8583,92000.0
2014-05-27 10:00:00,125.17,126.44,125.04,126.31,132400.0,114.8767,116.0422,114.7573,115.9229,132400.0
2014-05-27 10:30:00,126.26,126.31,125.44,125.49,70000.0,115.877,115.9229,115.1244,115.1703,70000.0
2014-05-27 11:00:00,125.48,125.61,125.23,125.29,46300.0,115.1612,115.2805,114.9317,114.9868,46300.0
2014-05-27 11:30:00,125.32,125.43,124.93,124.97,64500.0,115.0143,115.1153,114.6564,114.6931,64500.0
2014-05-27 12:00:00,124.97,125.18,124.96,125.08,41600.0,114.6931,114.8858,114.6839,114.7941,41600.0
2014-05-27 12:30:00,125.08,125.65,125.06,125.59,43700.0,114.7941,115.3172,114.7757,115.2621,43700.0
2014-05-27 13:00:00,125.6,125.6,125.43,125.55,21900.0,115.2713,115.2713,115.1153,115.2254,21900.0
2014-05-27 13:30:00,125.55,125.76,125.43,125.72,50900.0,115.2254,115.4181,115.1153,115.3814,50900.0
2014-05-27 14:00:00,125.72,125.85,125.5,125.7,69400.0,115.3814,115.5007,115.1795,115.3631,69400.0
2014-05-27 14:30:00,125.7,125.7,125.47,125.5,40200.0,115.3631,115.3631,115.152,115.1795,40200.0
2014-05-27 15:00:00,125.49,125.5,125.37,125.46,52700.0,115.1703,115.1795,115.0602,115.1428,52700.0
2014-05-27 15:30:00,125.44,125.48,125.15,125.26,168500.0,115.1244,115.1612,114.8583,114.9592,168500.0
2014-05-28 09:30:00,125.15,125.98,125.08,125.21,72100.0,114.8583,115.62,114.7941,114.9134,72100.0
2014-05-28 10:00:00,125.14,125.55,124.95,125.47,49900.0,114.8491,115.2254,114.6747,115.152,49900.0
2014-05-28 10:30:00,125.49,125.49,124.34,124.48,55100.0,115.1703,115.1703,114.1149,114.2434,55100.0
2014-05-28 11:00:00,124.47,124.58,124.36,124.5,63900.0,114.2342,114.3352,114.1333,114.2617,63900.0
2014-05-28 11:30:00,124.47,124.61,124.37,124.48,42700.0,114.2342,114.3627,114.1424,114.2434,42700.0
2014-05-28 12:00:00,124.49,124.73,124.46,124.52,40500.0,114.2526,114.4728,114.225,114.2801,40500.0
2014-05-28 12:30:00,124.58,124.73,124.53,124.73,14500.0,114.3352,114.4728,114.2893,114.4728,14500.0
2014-05-28 13:00:00,124.78,124.89,124.67,124.75,18600.0,114.5187,114.6197,114.4178,114.4912,18600.0
2014-05-28 13:30:00,124.74,124.77,124.56,124.59,24900.0,114.482,114.5095,114.3168,114.3443,24900.0
2014-05-28 14:00:00,124.59,124.68,124.48,124.49,25200.0,114.3443,114.4269,114.2434,114.2526,25200.0
2014-05-28 14:30:00,124.48,124.48,124.2,124.25,22000.0,114.2434,114.2434,113.9864,114.0323,22000.0
2014-05-28 15:00:00,124.25,124.56,124.25,124.47,24400.0,114.0323,114.3168,114.0323,114.2342,24400.0
2014-05-28 15:30:00,124.46,124.64,124.32,124.33,63400.0,114.225,114.3902,114.0966,114.1057,63400.0
2014-05-29 09:30:00,124.89,125.35,124.5,124.61,58900.0,114.6197,115.0418,114.2617,114.3627,58900.0
2014-05-29 10:00:00,124.61,124.63,123.55,124.27,63200.0,114.3627,114.3811,113.3899,114.0507,63200.0
2014-05-29 10:30:00,124.27,124.39,123.73,123.73,38500.0,114.0507,114.1608,113.5551,113.5551,38500.0
2014-05-29 11:00:00,123.73,124.32,123.73,124.2,62000.0,113.5551,114.0966,113.5551,113.9864,62000.0
2014-05-29 11:30:00,124.23,124.36,124.15,124.28,36000.0,114.014,114.1333,113.9405,114.0598,36000.0
2014-05-29 12:00:00,124.3,124.5,124.24,124.46,37100.0,114.0782,114.2617,114.0231,114.225,37100.0
2014-05-29 12:30:00,124.47,124.49,124.35,124.35,18600.0,114.2342,114.2526,114.1241,114.1241,18600.0
2014-05-29 13:00:00,124.35,124.36,123.98,124.21,58900.0,114.1241,114.1333,113.7845,113.9956,58900.0
2014-05-29 13:30:00,124.22,124.27,124.13,124.16,33300.0,114.0048,114.0507,113.9222,113.9497,33300.0
2014-05-29 14:00:00,124.19,124.33,124.18,124.28,27000.0,113.9772,114.1057,113.9681,114.0598,27000.0
2014-05-29 14:30:00,124.28,124.34,124.22,124.26,47900.0,114.0598,114.1149,114.0048,114.0415,47900.0
2014-05-29 15:00:00,124.27,124.84,124.27,124.84,40000.0,114.0507,114.5738,114.0507,114.5738,40000.0
2014-05-29 15:30:00,124.82,124.82,124.45,124.56,130400.0,114.5554,114.5554,114.2159,114.3168,130400.0
2014-05-30 09:30:00,124.72,125.48,124.34,124.44,74300.0,114.4637,115.1612,114.1149,114.2067,74300.0
2014-05-30 10:00:00,124.41,124.67,123.98,124.11,39600.0,114.1791,114.4178,113.7845,113.9038,39600.0
2014-05-30 10:30:00,124.16,124.16,123.9,124.0,27600.0,113.9497,113.9497,113.7111,113.8029,27600.0
2014-05-30 11:00:00,124.0,124.34,123.88,124.15,67000.0,113.8029,114.1149,113.6927,113.9405,67000.0
2014-05-30 11:30:00,124.16,124.19,123.85,123.87,36800.0,113.9497,113.9772,113.6652,113.6836,36800.0
2014-05-30 12:00:00,123.87,123.92,123.7,123.76,31400.0,113.6836,113.7294,113.5275,113.5826,31400.0
2014-05-30 12:30:00,123.76,123.87,123.58,123.64,28500.0,113.5826,113.6836,113.4174,113.4725,28500.0
2014-05-30 13:00:00,123.61,123.66,123.38,123.5,37300.0,113.4449,113.4908,113.2339,113.344,37300.0
2014-05-30 13:30:00,123.53,123.93,123.48,123.9,30100.0,113.3715,113.7386,113.3256,113.7111,30100.0
2014-05-30 14:00:00,123.96,124.11,123.85,124.04,43100.0,113.7662,113.9038,113.6652,113.8396,43100.0
2014-05-30 14:30:00,124.07,124.18,123.86,124.05,75100.0,113.8671,113.9681,113.6744,113.8488,75100.0
2014-05-30 15:00:00,124.04,124.28,123.98,124.06,36200.0,113.8396,114.0598,113.7845,113.8579,36200.0
2014-05-30 15:30:00,124.04,124.57,124.04,124.47,221200.0,113.8396,114.326,113.8396,114.2342,221200.0
2014-06-02 09:30:00,124.96,126.28,124.47,125.04,98900.0,114.6839,115.8954,114.2342,114.7573,98900.0
2014-06-02 10:00:00,124.99,125.55,124.76,125.55,60500.0,114.7115,115.2254,114.5004,115.2254,60500.0
2014-06-02 10:30:00,125.55,125.55,125.18,125.27,33800.0,115.2254,115.2254,114.8858,114.9684,33800.0
2014-06-02 11:00:00,125.29,125.61,125.28,125.53,48800.0,114.9868,115.2805,114.9776,115.207,48800.0
2014-06-02 11:30:00,125.54,125.56,125.36,125.36,45500.0,115.2162,115.2346,115.051,115.051,45500.0
2014-06-02 12:00:00,125.36,125.36,125.07,125.35,34100.0,115.051,115.051,114.7849,115.0418,34100.0
2014-06-02 12:30:00,125.39,125.67,125.39,125.43,106800.0,115.0786,115.3355,115.0786,115.1153,106800.0
2014-06-02 13:00:00,125.45,125.67,125.25,125.66,17300.0,115.1336,115.3355,114.9501,115.3264,17300.0
2014-06-02 13:30:00,125.67,125.85,125.5,125.63,33900.0,115.3355,115.5007,115.1795,115.2988,33900.0
2014-06-02 14:00:00,125.62,125.79,125.45,125.5,45900.0,115.2896,115.4457,115.1336,115.1795,45900.0
2014-06-02 14:30:00,125.51,125.68,125.47,125.64,24500.0,115.1887,115.3447,115.152,115.308,24500.0
2014-06-02 15:00:00,125.61,125.62,125.28,125.53,108000.0,115.2805,115.2896,114.9776,115.207,108000.0
2014-06-02 15:30:00,125.52,125.55,125.31,125.42,187600.0,115.1979,115.2254,115.0051,115.1061,187600.0
2014-06-03 09:30:00,124.91,125.66,124.67,125.0,73100.0,114.638,115.3264,114.4178,114.7206,73100.0
2014-06-03 10:00:00,125.02,125.41,124.96,125.25,47400.0,114.739,115.0969,114.6839,114.9501,47400.0
2014-06-03 10:30:00,125.26,125.31,124.27,124.33,70400.0,114.9592,115.0051,114.0507,114.1057,70400.0
2014-06-03 11:00:00,124.34,124.69,123.96,124.55,65500.0,114.1149,114.4361,113.7662,114.3076,65500.0
2014-06-03 11:30:00,124.53,124.66,124.34,124.53,39500.0,114.2893,114.4086,114.1149,114.2893,39500.0
2014-06-03 12:00:00,124.54,124.73,124.42,124.42,23300.0,114.2985,114.4728,114.1883,114.1883,23300.0
2014-06-03 12:30:00,124.44,124.69,124.05,124.07,45100.0,114.2067,114.4361,113.8488,113.8671,45100.0
2014-06-03 13:00:00,124.05,124.46,123.98,124.09,51300.0,113.8488,114.225,113.7845,113.8855,51300.0
2014-06-03 13:30:00,124.11,124.11,123.84,124.05,58100.0,113.9038,113.9038,113.656,113.8488,58100.0
2014-06-03 14:00:00,124.07,124.69,124.0,124.42,62200.0,113.8671,114.4361,113.8029,114.1883,62200.0
2014-06-03 14:30:00,124.4,124.48,124.22,124.28,71500.0,114.17,114.2434,114.0048,114.0598,71500.0
2014-06-03 15:00:00,124.3,124.6,124.24,124.45,89000.0,114.0782,114.3535,114.0231,114.2159,89000.0
2014-06-03 15:30:00,124.44,124.69,124.23,124.41,220200.0,114.2067,114.4361,114.014,114.1791,220200.0
2014-06-04 09:30:00,124.65,125.04,124.03,124.8,83500.0,114.3994,114.7573,113.8304,114.5371,83500.0
2014-06-04 10:00:00,124.85,125.37,124.64,125.34,58900.0,114.583,115.0602,114.3902,115.0327,58900.0
2014-06-04 10:30:00,125.33,125.53,125.08,125.42,40400.0,115.0235,115.207,114.7941,115.1061,40400.0
2014-06-04 11:00:00,125.4,125.54,125.24,125.39,74300.0,115.0877,115.2162,114.9409,115.0786,74300.0
2014-06-04 11:30:00,125.41,125.52,125.2,125.44,37900.0,115.0969,115.1979,114.9042,115.1244,37900.0
2014-06-04 12:00:00,125.44,125.51,125.21,125.31,37700.0,115.1244,115.1887,114.9134,115.0051,37700.0
2014-06-04 12:30:00,125.33,125.42,125.17,125.37,47600.0,115.0235,115.1061,114.8767,115.0602,47600.0
2014-06-04 13:00:00,125.38,125.6,125.27,125.4,50400.0,115.0694,115.2713,114.9684,115.0877,50400.0
2014-06-04 13:30:00,125.4,125.48,125.26,125.35,109400.0,115.0877,115.1612,114.9592,115.0418,109400.0
2014-06-04 14:00:00,125.37,125.48,125.28,125.39,93600.0,115.0602,115.1612,114.9776,115.0786,93600.0
2014-06-04 14:30:00,125.38,125.43,125.2,125.27,68000.0,115.0694,115.1153,114.9042,114.9684,68000.0
2014-06-04 15:00:00,125.26,125.32,125.2,125.22,126900.0,114.9592,115.0143,114.9042,114.9225,126900.0
2014-06-04 15:30:00,125.22,125.29,125.19,125.23,228500.0,114.9225,114.9868,114.895,114.9317,228500.0
2014-06-05 09:30:00,125.5,125.5,124.21,124.48,47700.0,115.1795,115.1795,113.9956,114.2434,47700.0
2014-06-05 10:00:00,124.45,125.01,124.44,124.9,39300.0,114.2159,114.7298,114.2067,114.6289,39300.0
2014-06-05 10:30:00,124.91,124.98,124.28,124.46,51100.0,114.638,114.7023,114.0598,114.225,51100.0
2014-06-05 11:00:00,124.43,124.93,124.43,124.91,25600.0,114.1975,114.6564,114.1975,114.638,25600.0
2014-06-05 11:30:00,124.88,125.06,124.88,125.0,24800.0,114.6105,114.7757,114.6105,114.7206,24800.0
2014-06-05 12:00:00,125.01,125.05,124.8,124.91,37700.0,114.7298,114.7665,114.5371,114.638,37700.0
2014-06-05 12:30:00,124.91,124.99,124.7,124.78,28100.0,114.638,114.7115,114.4453,114.5187,28100.0
2014-06-05 13:00:00,124.77,124.94,124.51,124.68,26500.0,114.5095,114.6656,114.2709,114.4269,26500.0
2014-06-05 13:30:00,124.7,124.71,124.44,124.54,24500.0,114.4453,114.4545,114.2067,114.2985,24500.0
2014-06-05 14:00:00,124.54,124.64,124.34,124.53,35900.0,114.2985,114.3902,114.1149,114.2893,35900.0
2014-06-05 14:30:00,124.52,124.55,124.3,124.32,39000.0,114.2801,114.3076,114.0782,114.0966,39000.0
2014-06-05 15:00:00,124.31,124.46,123.97,124.0,159700.0,114.0874,114.225,113.7753,113.8029,159700.0
2014-06-05 15:30:00,124.01,124.35,123.85,124.35,216900.0,113.812,114.1241,113.6652,114.1241,216900.0
2014-06-06 09:30:00,125.58,126.72,125.41,125.93,170700.0,115.2529,116.2992,115.0969,115.5742,170700.0
2014-06-06 10:00:00,125.88,126.7,125.85,126.69,104500.0,115.5283,116.2808,115.5007,116.2717,104500.0
2014-06-06 10:30:00,126.67,126.75,126.42,126.45,71400.0,116.2533,116.3267,116.0239,116.0514,71400.0
2014-06-06 11:00:00,126.43,126.75,126.42,126.62,65400.0,116.033,116.3267,116.0239,116.2074,65400.0
2014-06-06 11:30:00,126.62,126.63,126.14,126.4,47400.0,116.2074,116.2166,115.7669,116.0055,47400.0
2014-06-06 12:00:00,126.37,126.59,126.26,126.3,20700.0,115.978,116.1799,115.877,115.9137,20700.0
2014-06-06 12:30:00,126.32,126.32,125.83,125.94,56700.0,115.9321,115.9321,115.4824,115.5833,56700.0
2014-06-06 13:00:00,125.91,125.91,125.35,125.4,43000.0,115.5558,115.5558,115.0418,115.0877,43000.0
2014-06-06 13:30:00,125.36,125.79,125.36,125.72,26100.0,115.051,115.4457,115.051,115.3814,26100.0
2014-06-06 14:00:00,125.71,125.76,125.56,125.76,30300.0,115.3722,115.4181,115.2346,115.4181,30300.0
2014-06-06 14:30:00,125.75,125.8,125.6,125.73,29400.0,115.409,115.4548,115.2713,115.3906,29400.0
2014-06-06 15:00:00,125.73,126.34,125.64,126.33,77200.0,115.3906,115.9504,115.308,115.9413,77200.0
2014-06-06 15:30:00,126.33,126.41,126.11,126.38,164500.0,115.9413,116.0147,115.7393,115.9871,164500.0
2014-06-09 09:30:00,126.33,126.99,125.73,125.83,84900.0,115.9413,116.547,115.3906,115.4824,84900.0
2014-06-09 10:00:00,125.87,125.97,125.45,125.82,31600.0,115.5191,115.6109,115.1336,115.4732,31600.0
2014-06-09 10:30:00,125.9,125.94,125.45,125.54,38300.0,115.5466,115.5833,115.1336,115.2162,38300.0
2014-06-09 11:00:00,125.54,125.7,125.36,125.36,47000.0,115.2162,115.3631,115.051,115.051,47000.0
2014-06-09 11:30:00,125.38,125.59,125.23,125.59,26800.0,115.0694,115.2621,114.9317,115.2621,26800.0
2014-06-09 12:00:00,125.59,125.71,125.53,125.59,22700.0,115.2621,115.3722,115.207,115.2621,22700.0
2014-06-09 12:30:00,125.59,125.87,125.58,125.87,15600.0,115.2621,115.5191,115.2529,115.5191,15600.0
2014-06-09 13:00:00,125.88,125.89,125.61,125.62,39900.0,115.5283,115.5374,115.2805,115.2896,39900.0
2014-06-09 13:30:00,125.63,125.68,125.39,125.4,26400.0,115.2988,115.3447,115.0786,115.0877,26400.0
2014-06-09 14:00:00,125.41,125.52,125.19,125.21,28800.0,115.0969,115.1979,114.895,114.9134,28800.0
2014-06-09 14:30:00,125.26,125.51,125.21,125.48,20200.0,114.9592,115.1887,114.9134,115.1612,20200.0
2014-06-09 15:00:00,125.5,125.61,125.42,125.53,46400.0,115.1795,115.2805,115.1061,115.207,46400.0
2014-06-09 15:30:00,125.55,125.56,125.32,125.38,69700.0,115.2254,115.2346,115.0143,115.0694,69700.0
2014-06-10 09:30:00,124.92,125.48,124.32,124.77,50100.0,114.6472,115.1612,114.0966,114.5095,50100.0
2014-06-10 10:00:00,124.77,124.92,124.2,124.76,43400.0,114.5095,114.6472,113.9864,114.5004,43400.0
2014-06-10 10:30:00,124.79,125.59,124.76,125.59,27000.0,114.5279,115.2621,114.5004,115.2621,27000.0
2014-06-10 11:00:00,125.59,125.98,125.53,125.98,49400.0,115.2621,115.62,115.207,115.62,49400.0
2014-06-10 11:30:00,125.92,126.25,125.82,126.0,27500.0,115.565,115.8678,115.4732,115.6384,27500.0
2014-06-10 12:00:00,126.0,126.01,125.63,125.73,29200.0,115.6384,115.6476,115.2988,115.3906,29200.0
2014-06-10 12:30:00,125.73,125.73,125.59,125.7,27200.0,115.3906,115.3906,115.2621,115.3631,27200.0
2014-06-10 13:00:00,125.71,125.8,125.67,125.69,18900.0,115.3722,115.4548,115.3355,115.3539,18900.0
2014-06-10 13:30:00,125.7,125.96,125.64,125.96,19400.0,115.3631,115.6017,115.308,115.6017,19400.0
2014-06-10 14:00:00,125.96,125.98,125.83,125.95,20600.0,115.6017,115.62,115.4824,115.5925,20600.0
2014-06-10 14:30:00,125.95,126.06,125.95,126.04,21300.0,115.5925,115.6935,115.5925,115.6751,21300.0
2014-06-10 15:00:00,126.03,126.26,126.03,126.25,32200.0,115.6659,115.877,115.6659,115.8678,32200.0
2014-06-10 15:30:00,126.26,126.54,126.22,126.54,110800.0,115.877,116.134,115.8403,116.134,110800.0
2014-06-11 09:30:00,126.54,126.54,125.31,125.66,66900.0,116.134,116.134,115.0051,115.3264,66900.0
2014-06-11 10:00:00,125.73,126.15,125.61,126.02,37300.0,115.3906,115.7761,115.2805,115.6568,37300.0
2014-06-11 10:30:00,126.07,126.16,125.94,126.15,22600.0,115.7026,115.7852,115.5833,115.7761,22600.0
2014-06-11 11:00:00,126.14,126.32,126.05,126.31,25000.0,115.7669,115.9321,115.6843,115.9229,25000.0
2014-06-11 11:30:00,126.4,126.9,126.39,126.89,18100.0,116.0055,116.4644,115.9963,116.4552,18100.0
2014-06-11 12:00:00,126.88,127.0,126.81,126.96,26800.0,116.446,116.5562,116.3818,116.5194,26800.0
2014-06-11 12:30:00,126.98,127.04,126.78,127.04,39300.0,116.5378,116.5929,116.3543,116.5929,39300.0
2014-06-11 13:00:00,127.02,127.02,126.71,126.88,37900.0,116.5745,116.5745,116.29,116.446,37900.0
2014-06-11 13:30:00,126.86,127.12,126.84,126.85,32200.0,116.4277,116.6663,116.4093,116.4185,32200.0
2014-06-11 14:00:00,126.88,126.93,126.62,126.76,34900.0,116.446,116.4919,116.2074,116.3359,34900.0
2014-06-11 14:30:00,126.74,127.11,126.73,127.1,39900.0,116.3175,116.6571,116.3084,116.6479,39900.0
2014-06-11 15:00:00,127.12,127.17,126.91,127.02,50800.0,116.6663,116.7122,116.4736,116.5745,50800.0
2014-06-11 15:30:00,127.02,127.03,126.85,126.89,119300.0,116.5745,116.5837,116.4185,116.4552,119300.0
2014-06-12 09:30:00,126.51,126.84,125.8,125.8,43300.0,116.1065,116.4093,115.4548,115.4548,43300.0
2014-06-12 10:00:00,125.82,126.04,125.54,125.74,35100.0,115.4732,115.6751,115.2162,115.3998,35100.0
2014-06-12 10:30:00,125.75,126.07,125.73,125.86,34800.0,115.409,115.7026,115.3906,115.5099,34800.0
2014-06-12 11:00:00,125.87,126.04,125.77,126.0,37100.0,115.5191,115.6751,115.4273,115.6384,37100.0
2014-06-12 11:30:00,126.02,126.03,125.82,125.97,45000.0,115.6568,115.6659,115.4732,115.6109,45000.0
2014-06-12 12:00:00,125.97,126.11,125.83,125.91,25700.0,115.6109,115.7393,115.4824,115.5558,25700.0
2014-06-12 12:30:00,125.91,125.95,125.71,125.81,31500.0,115.5558,115.5925,115.3722,115.464,31500.0
2014-06-12 13:00:00,125.85,125.93,125.66,125.75,38700.0,115.5007,115.5742,115.3264,115.409,38700.0
2014-06-12 13:30:00,125.75,125.75,125.03,125.16,61400.0,115.409,115.409,114.7482,114.8675,61400.0
2014-06-12 14:00:00,125.15,125.6,125.11,125.58,41100.0,114.8583,115.2713,114.8216,115.2529,41100.0
2014-06-12 14:30:00,125.6,125.73,125.45,125.57,37200.0,115.2713,115.3906,115.1336,115.2438,37200.0
2014-06-12 15:00:00,125.56,125.67,125.3,125.45,57900.0,115.2346,115.3355,114.996,115.1336,57900.0
2014-06-12 15:30:00,125.45,125.45,124.93,125.23,228400.0,115.1336,115.1336,114.6564,114.9317,228400.0
2014-06-13 09:30:00,125.16,125.22,124.4,124.53,68200.0,114.8675,114.9225,114.17,114.2893,68200.0
2014-06-13 10:00:00,124.57,124.96,124.43,124.9,66400.0,114.326,114.6839,114.1975,114.6289,66400.0
2014-06-13 10:30:00,124.93,125.34,124.93,125.1,113000.0,114.6564,115.0327,114.6564,114.8124,113000.0
2014-06-13 11:00:00,125.09,125.15,124.7,124.74,46100.0,114.8032,114.8583,114.4453,114.482,46100.0
2014-06-13 11:30:00,124.73,124.75,124.01,124.31,103800.0,114.4728,114.4912,113.812,114.0874,103800.0
2014-06-13 12:00:00,124.34,124.77,124.31,124.64,66200.0,114.1149,114.5095,114.0874,114.3902,66200.0
2014-06-13 12:30:00,124.69,124.87,124.66,124.78,22500.0,114.4361,114.6013,114.4086,114.5187,22500.0
2014-06-13 13:00:00,124.79,124.79,124.5,124.6,32300.0,114.5279,114.5279,114.2617,114.3535,32300.0
2014-06-13 13:30:00,124.61,124.65,124.53,124.62,36700.0,114.3627,114.3994,114.2893,114.3719,36700.0
2014-06-13 14:00:00,124.62,124.64,124.58,124.59,53100.0,114.3719,114.3902,114.3352,114.3443,53100.0
2014-06-13 14:30:00,124.61,124.63,124.5,124.54,43300.0,114.3627,114.3811,114.2617,114.2985,43300.0
2014-06-13 15:00:00,124.57,124.63,124.52,124.53,59800.0,114.326,114.3811,114.2801,114.2893,59800.0
2014-06-13 15:30:00,124.53,124.69,124.41,124.67,124200.0,114.2893,114.4361,114.1791,114.4178,124200.0
2014-06-16 09:30:00,124.78,124.78,124.13,124.18,60300.0,114.5187,114.5187,113.9222,113.9681,60300.0
2014-06-16 10:00:00,124.22,124.38,124.11,124.23,52200.0,114.0048,114.1516,113.9038,114.014,52200.0
2014-06-16 10:30:00,124.22,124.38,124.04,124.18,48800.0,114.0048,114.1516,113.8396,113.9681,48800.0
2014-06-16 11:00:00,124.19,124.24,123.7,123.97,30300.0,113.9772,114.0231,113.5275,113.7753,30300.0
2014-06-16 11:30:00,123.96,123.97,123.21,123.3,53700.0,113.7662,113.7753,113.0778,113.1604,53700.0
2014-06-16 12:00:00,123.3,123.74,123.22,123.67,27800.0,113.1604,113.5642,113.087,113.5,27800.0
2014-06-16 12:30:00,123.71,123.9,123.63,123.65,45100.0,113.5367,113.7111,113.4633,113.4816,45100.0
2014-06-16 13:00:00,123.65,123.75,123.58,123.59,39600.0,113.4816,113.5734,113.4174,113.4266,39600.0
2014-06-16 13:30:00,123.56,123.75,123.46,123.74,41800.0,113.399,113.5734,113.3073,113.5642,41800.0
2014-06-16 14:00:00,123.74,123.77,123.3,123.31,38500.0,113.5642,113.5918,113.1604,113.1696,38500.0
2014-06-16 14:30:00,123.32,123.33,123.07,123.08,44900.0,113.1788,113.188,112.9493,112.9585,44900.0
2014-06-16 15:00:00,123.07,123.1,122.87,122.92,59900.0,112.9493,112.9769,112.7658,112.8117,59900.0
2014-06-16 15:30:00,122.93,123.09,122.9,123.05,199400.0,112.8209,112.9677,112.7933,112.931,199400.0
2014-06-17 09:30:00,123.21,123.47,122.45,123.29,93500.0,113.0778,113.3164,112.3803,113.1513,93500.0
2014-06-17 10:00:00,123.3,123.36,122.79,123.28,46000.0,113.1604,113.2155,112.6924,113.1421,46000.0
2014-06-17 10:30:00,123.28,123.28,122.36,122.48,92600.0,113.1421,113.1421,112.2977,112.4079,92600.0
2014-06-17 11:00:00,122.55,123.06,122.48,122.92,33200.0,112.4721,112.9402,112.4079,112.8117,33200.0
2014-06-17 11:30:00,122.94,123.1,122.83,122.98,28300.0,112.83,112.9769,112.7291,112.8667,28300.0
2014-06-17 12:00:00,122.98,123.11,122.9,123.02,28600.0,112.8667,112.9861,112.7933,112.9035,28600.0
2014-06-17 12:30:00,123.02,123.06,122.91,122.92,31700.0,112.9035,112.9402,112.8025,112.8117,31700.0
2014-06-17 13:00:00,122.91,122.94,122.71,122.76,33200.0,112.8025,112.83,112.6189,112.6648,33200.0
2014-06-17 13:30:00,122.78,123.32,122.78,123.09,52700.0,112.6832,113.1788,112.6832,112.9677,52700.0
2014-06-17 14:00:00,123.12,123.28,123.09,123.2,46700.0,112.9952,113.1421,112.9677,113.0687,46700.0
2014-06-17 14:30:00,123.21,123.29,123.11,123.26,41200.0,113.0778,113.1513,112.9861,113.1237,41200.0
2014-06-17 15:00:00,123.28,123.28,123.11,123.25,53100.0,113.1421,113.1421,112.9861,113.1145,53100.0
2014-06-17 15:30:00,123.25,123.3,122.9,122.92,132000.0,113.1145,113.1604,112.7933,112.8117,132000.0
2014-06-18 09:30:00,123.26,123.59,122.4,123.48,83200.0,113.1237,113.4266,112.3344,113.3256,83200.0
2014-06-18 10:00:00,123.49,123.67,123.07,123.14,45300.0,113.3348,113.5,112.9493,113.0136,45300.0
2014-06-18 10:30:00,123.17,123.34,123.09,123.12,32300.0,113.0411,113.1971,112.9677,112.9952,32300.0
2014-06-18 11:00:00,123.09,123.09,122.79,122.82,50900.0,112.9677,112.9677,112.6924,112.7199,50900.0
2014-06-18 11:30:00,122.84,123.41,122.81,123.31,63500.0,112.7383,113.2614,112.7107,113.1696,63500.0
2014-06-18 12:00:00,123.31,123.63,123.23,123.63,31900.0,113.1696,113.4633,113.0962,113.4633,31900.0
2014-06-18 12:30:00,123.68,123.89,123.61,123.88,33400.0,113.5092,113.7019,113.4449,113.6927,33400.0
2014-06-18 13:00:00,123.87,123.91,123.63,123.66,18500.0,113.6836,113.7203,113.4633,113.4908,18500.0
2014-06-18 13:30:00,123.65,123.78,123.62,123.63,31600.0,113.4816,113.601,113.4541,113.4633,31600.0
2014-06-18 14:00:00,123.6,123.9,123.34,123.67,60600.0,113.4358,113.7111,113.1971,113.5,60600.0
2014-06-18 14:30:00,123.69,124.03,123.61,124.01,27800.0,113.5184,113.8304,113.4449,113.812,27800.0
2014-06-18 15:00:00,124.01,124.4,123.98,124.37,35800.0,113.812,114.17,113.7845,114.1424,35800.0
2014-06-18 15:30:00,124.36,124.99,124.36,124.86,105600.0,114.1333,114.7115,114.1333,114.5921,105600.0
2014-06-19 09:30:00,124.91,125.68,124.53,125.25,48600.0,114.638,115.3447,114.2893,114.9501,48600.0
2014-06-19 10:00:00,125.25,125.28,124.84,125.15,19200.0,114.9501,114.9776,114.5738,114.8583,19200.0
2014-06-19 10:30:00,125.15,125.76,125.13,125.59,27300.0,114.8583,115.4181,114.8399,115.2621,27300.0
2014-06-19 11:00:00,125.53,125.92,125.53,125.89,38400.0,115.207,115.565,115.207,115.5374,38400.0
2014-06-19 11:30:00,125.86,125.9,125.38,125.75,36600.0,115.5099,115.5466,115.0694,115.409,36600.0
2014-06-19 12:00:00,125.78,126.19,125.62,126.17,15600.0,115.4365,115.8128,115.2896,115.7944,15600.0
2014-06-19 12:30:00,126.17,126.27,126.0,126.06,19700.0,115.7944,115.8862,115.6384,115.6935,19700.0
2014-06-19 13:00:00,126.08,126.31,126.01,126.31,21000.0,115.7118,115.9229,115.6476,115.9229,21000.0
2014-06-19 13:30:00,126.32,126.59,126.29,126.42,24700.0,115.9321,116.1799,115.9045,116.0239,24700.0
2014-06-19 14:00:00,126.4,126.7,126.33,126.61,26900.0,116.0055,116.2808,115.9413,116.1982,26900.0
2014-06-19 14:30:00,126.59,126.59,126.25,126.26,24600.0,116.1799,116.1799,115.8678,115.877,24600.0
2014-06-19 15:00:00,126.26,126.3,126.1,126.18,37500.0,115.877,115.9137,115.7302,115.8036,37500.0
2014-06-19 15:30:00,126.2,126.59,126.14,126.58,121000.0,115.8219,116.1799,115.7669,116.1707,121000.0
2014-06-20 09:30:00,126.12,126.86,125.41,125.89,214600.0,115.7485,116.4277,115.0969,115.5374,214600.0
2014-06-20 10:00:00,125.91,125.98,125.52,125.98,38700.0,115.5558,115.62,115.1979,115.62,38700.0
2014-06-20 10:30:00,125.99,126.16,125.94,126.03,18900.0,115.6292,115.7852,115.5833,115.6659,18900.0
2014-06-20 11:00:00,126.01,126.46,126.01,126.43,18200.0,115.6476,116.0606,115.6476,116.033,18200.0
2014-06-20 11:30:00,126.4,126.78,126.39,126.61,23700.0,116.0055,116.3543,115.9963,116.1982,23700.0
2014-06-20 12:00:00,126.61,126.61,125.99,126.18,30900.0,116.1982,116.1982,115.6292,115.8036,30900.0
2014-06-20 12:30:00,126.18,126.48,126.07,126.48,24600.0,115.8036,116.0789,115.7026,116.0789,24600.0
2014-06-20 13:00:00,126.5,126.68,126.45,126.68,19900.0,116.0973,116.2625,116.0514,116.2625,19900.0
2014-06-20 13:30:00,126.68,126.86,126.59,126.83,30200.0,116.2625,116.4277,116.1799,116.4001,30200.0
2014-06-20 14:00:00,126.83,126.86,126.68,126.85,26400.0,116.4001,116.4277,116.2625,116.4185,26400.0
2014-06-20 14:30:00,126.86,126.95,126.81,126.92,38900.0,116.4277,116.5103,116.3818,116.4827,38900.0
2014-06-20 15:00:00,126.93,127.12,126.84,127.1,55000.0,116.4919,116.6663,116.4093,116.6479,55000.0
2014-06-20 15:30:00,127.1,127.22,126.99,127.13,179300.0,116.6479,116.7581,116.547,116.6755,179300.0
2014-06-23 09:30:00,127.24,127.67,126.98,127.45,35400.0,116.7764,117.1711,116.5378,116.9692,35400.0
2014-06-23 10:00:00,127.45,127.59,127.18,127.25,17900.0,116.9692,117.0976,116.7214,116.7856,17900.0
2014-06-23 10:30:00,127.25,127.37,127.17,127.37,15600.0,116.7856,116.8957,116.7122,116.8957,15600.0
2014-06-23 11:00:00,127.32,127.51,127.19,127.36,16800.0,116.8498,117.0242,116.7305,116.8866,16800.0
2014-06-23 11:30:00,127.33,127.33,127.16,127.24,14100.0,116.859,116.859,116.703,116.7764,14100.0
2014-06-23 12:00:00,127.26,127.42,127.23,127.27,16300.0,116.7948,116.9416,116.7672,116.804,16300.0
2014-06-23 12:30:00,127.28,127.28,126.99,126.99,11500.0,116.8131,116.8131,116.547,116.547,11500.0
2014-06-23 13:00:00,127.01,127.06,126.67,126.87,85600.0,116.5653,116.6112,116.2533,116.4369,85600.0
2014-06-23 13:30:00,126.87,127.04,126.8,126.99,14100.0,116.4369,116.5929,116.3726,116.547,14100.0
2014-06-23 14:00:00,126.99,127.06,126.93,127.06,14700.0,116.547,116.6112,116.4919,116.6112,14700.0
2014-06-23 14:30:00,127.05,127.21,126.99,127.21,22700.0,116.602,116.7489,116.547,116.7489,22700.0
2014-06-23 15:00:00,127.22,127.34,127.21,127.27,21400.0,116.7581,116.8682,116.7489,116.804,21400.0
2014-06-23 15:30:00,127.29,127.39,127.24,127.31,45500.0,116.8223,116.9141,116.7764,116.8407,45500.0
2014-06-24 09:30:00,127.07,127.7,127.07,127.59,37800.0,116.6204,117.1986,116.6204,117.0976,37800.0
2014-06-24 10:00:00,127.57,127.9,127.5,127.65,40600.0,117.0793,117.3821,117.015,117.1527,40600.0
2014-06-24 10:30:00,127.65,128.0,127.62,127.92,28100.0,117.1527,117.4739,117.1252,117.4005,28100.0
2014-06-24 11:00:00,127.96,127.97,127.62,127.69,25400.0,117.4372,117.4464,117.1252,117.1894,25400.0
2014-06-24 11:30:00,127.66,127.71,127.53,127.68,12000.0,117.1619,117.2078,117.0426,117.1802,12000.0
2014-06-24 12:00:00,127.69,127.72,127.57,127.72,16400.0,117.1894,117.217,117.0793,117.217,16400.0
2014-06-24 12:30:00,127.71,127.73,127.38,127.44,16600.0,117.2078,117.2261,116.9049,116.96,16600.0
2014-06-24 13:00:00,127.48,127.54,127.28,127.51,23400.0,116.9967,117.0518,116.8131,117.0242,23400.0
2014-06-24 13:30:00,127.51,127.59,127.42,127.47,18700.0,117.0242,117.0976,116.9416,116.9875,18700.0
2014-06-24 14:00:00,127.44,127.68,127.44,127.5,17600.0,116.96,117.1802,116.96,117.015,17600.0
2014-06-24 14:30:00,127.52,127.66,127.47,127.51,31800.0,117.0334,117.1619,116.9875,117.0242,31800.0
2014-06-24 15:00:00,127.5,127.52,127.2,127.29,117100.0,117.015,117.0334,116.7397,116.8223,117100.0
2014-06-24 15:30:00,127.29,127.4,127.03,127.07,141500.0,116.8223,116.9233,116.5837,116.6204,141500.0
2014-06-25 09:30:00,127.0,128.51,127.0,127.4,73200.0,116.5562,117.942,116.5562,116.9233,73200.0
2014-06-25 10:00:00,127.42,127.77,127.11,127.43,76600.0,116.9416,117.2628,116.6571,116.9508,76600.0
2014-06-25 10:30:00,127.4,127.78,127.24,127.73,25700.0,116.9233,117.272,116.7764,117.2261,25700.0
2014-06-25 11:00:00,127.72,127.84,127.45,127.47,30200.0,117.217,117.3271,116.9692,116.9875,30200.0
2014-06-25 11:30:00,127.48,127.61,127.35,127.57,19900.0,116.9967,117.116,116.8774,117.0793,19900.0
2014-06-25 12:00:00,127.56,127.58,127.33,127.42,20900.0,117.0701,117.0885,116.859,116.9416,20900.0
2014-06-25 12:30:00,127.41,127.86,127.41,127.8,10800.0,116.9324,117.3454,116.9324,117.2904,10800.0
2014-06-25 13:00:00,127.82,128.2,127.81,128.08,14900.0,117.3087,117.6575,117.2996,117.5473,14900.0
2014-06-25 13:30:00,128.1,128.45,128.07,128.32,18200.0,117.5657,117.8869,117.5382,117.7676,18200.0
2014-06-25 14:00:00,128.31,128.61,128.2,128.49,19900.0,117.7584,118.0338,117.6575,117.9236,19900.0
2014-06-25 14:30:00,128.5,128.66,128.5,128.61,15300.0,117.9328,118.0797,117.9328,118.0338,15300.0
2014-06-25 15:00:00,128.6,128.93,128.52,128.91,37700.0,118.0246,118.3274,117.9512,118.3091,37700.0
2014-06-25 15:30:00,128.93,129.14,128.86,128.96,104200.0,118.3274,118.5202,118.2632,118.355,104200.0
2014-06-26 09:30:00,128.85,128.87,126.74,126.88,74200.0,118.5131,118.5315,116.5724,116.7012,74200.0
2014-06-26 10:00:00,126.88,126.96,126.19,126.57,60900.0,116.7012,116.7747,116.0665,116.416,60900.0
2014-06-26 10:30:00,126.6,126.85,126.44,126.76,54400.0,116.4436,116.6736,116.2965,116.5908,54400.0
2014-06-26 11:00:00,126.81,127.06,126.69,126.85,21000.0,116.6368,116.8667,116.5264,116.6736,21000.0
2014-06-26 11:30:00,126.85,126.92,126.64,126.66,18400.0,116.6736,116.7379,116.4804,116.4988,18400.0
2014-06-26 12:00:00,126.7,126.79,126.58,126.67,23800.0,116.5356,116.6184,116.4252,116.508,23800.0
2014-06-26 12:30:00,126.65,126.87,126.44,126.87,20500.0,116.4896,116.692,116.2965,116.692,20500.0
2014-06-26 13:00:00,126.86,127.25,126.75,127.13,15300.0,116.6828,117.0415,116.5816,116.9311,15300.0
2014-06-26 13:30:00,127.16,127.64,127.16,127.39,24200.0,116.9587,117.4002,116.9587,117.1702,24200.0
2014-06-26 14:00:00,127.41,127.86,127.37,127.86,24500.0,117.1886,117.6025,117.1518,117.6025,24500.0
2014-06-26 14:30:00,127.82,127.85,127.64,127.8,18600.0,117.5657,117.5933,117.4002,117.5473,18600.0
2014-06-26 15:00:00,127.75,128.02,127.75,127.88,30000.0,117.5014,117.7497,117.5014,117.6209,30000.0
2014-06-26 15:30:00,127.87,127.93,127.74,127.82,67400.0,117.6117,117.6669,117.4922,117.5657,67400.0
2014-06-27 09:30:00,127.47,127.99,126.4,126.85,40200.0,117.2438,117.7221,116.2597,116.6736,40200.0
2014-06-27 10:00:00,126.92,127.6,126.8,127.41,23600.0,116.7379,117.3634,116.6276,117.1886,23600.0
2014-06-27 10:30:00,127.46,127.88,127.3,127.63,18300.0,117.2346,117.6209,117.0875,117.391,18300.0
2014-06-27 11:00:00,127.69,127.7,127.43,127.53,30500.0,117.4462,117.4554,117.207,117.299,30500.0
2014-06-27 11:30:00,127.49,127.5,127.29,127.29,14600.0,117.2622,117.2714,117.0783,117.0783,14600.0
2014-06-27 12:00:00,127.26,127.26,126.95,127.03,11200.0,117.0507,117.0507,116.7655,116.8391,11200.0
2014-06-27 12:30:00,127.02,127.02,126.8,126.82,9500.0,116.8299,116.8299,116.6276,116.646,9500.0
2014-06-27 13:00:00,126.84,126.86,126.39,126.63,27400.0,116.6644,116.6828,116.2505,116.4712,27400.0
2014-06-27 13:30:00,126.61,126.89,126.61,126.81,21900.0,116.4528,116.7104,116.4528,116.6368,21900.0
2014-06-27 14:00:00,126.79,126.91,126.76,126.8,18400.0,116.6184,116.7287,116.5908,116.6276,18400.0
2014-06-27 14:30:00,126.82,126.94,126.79,126.81,21000.0,116.646,116.7563,116.6184,116.6368,21000.0
2014-06-27 15:00:00,126.8,127.02,126.8,126.98,37000.0,116.6276,116.8299,116.6276,116.7931,37000.0
2014-06-27 15:30:00,126.96,127.46,126.94,127.41,212000.0,116.7747,117.2346,116.7563,117.1886,212000.0
2014-06-30 09:30:00,127.25,129.36,126.86,128.46,171900.0,117.0415,118.9822,116.6828,118.1544,171900.0
2014-06-30 10:00:00,128.53,128.85,128.51,128.67,50400.0,118.2188,118.5131,118.2004,118.3476,50400.0
2014-06-30 10:30:00,128.64,128.71,127.69,127.95,44500.0,118.32,118.3843,117.4462,117.6853,44500.0
2014-06-30 11:00:00,127.96,128.28,127.91,128.1,24700.0,117.6945,117.9888,117.6485,117.8233,24700.0
2014-06-30 11:30:00,128.05,128.06,127.71,127.99,30100.0,117.7773,117.7865,117.4646,117.7221,30100.0
2014-06-30 12:00:00,127.94,128.11,127.87,128.02,24100.0,117.6761,117.8325,117.6117,117.7497,24100.0
2014-06-30 12:30:00,128.02,128.16,127.95,127.97,24000.0,117.7497,117.8785,117.6853,117.7037,24000.0
2014-06-30 13:00:00,127.97,128.14,127.96,128.05,28100.0,117.7037,117.8601,117.6945,117.7773,28100.0
2014-06-30 13:30:00,128.06,128.24,128.0,128.1,37600.0,117.7865,117.952,117.7313,117.8233,37600.0
2014-06-30 14:00:00,128.1,128.4,128.09,128.4,54900.0,117.8233,118.0992,117.8141,118.0992,54900.0
2014-06-30 14:30:00,128.43,128.48,128.0,128.0,35100.0,118.1268,118.1728,117.7313,117.7313,35100.0
2014-06-30 15:00:00,128.01,128.03,127.71,127.76,39600.0,117.7405,117.7589,117.4646,117.5106,39600.0
2014-06-30 15:30:00,127.74,127.86,127.47,127.69,110400.0,117.4922,117.6025,117.2438,117.4462,110400.0
2014-07-01 09:30:00,128.22,128.96,127.94,128.09,236300.0,117.9337,118.6143,117.6761,117.8141,236300.0
2014-07-01 10:00:00,128.06,128.65,127.98,128.42,269300.0,117.7865,118.3292,117.7129,118.1176,269300.0
2014-07-01 10:30:00,128.44,128.58,128.34,128.43,38800.0,118.136,118.2648,118.044,118.1268,38800.0
2014-07-01 11:00:00,128.42,128.5,128.23,128.5,38000.0,118.1176,118.1912,117.9429,118.1912,38000.0
2014-07-01 11:30:00,128.5,128.91,128.45,128.91,170900.0,118.1912,118.5683,118.1452,118.5683,170900.0
2014-07-01 12:00:00,128.93,129.09,128.9,129.07,34800.0,118.5867,118.7339,118.5591,118.7155,34800.0
2014-07-01 12:30:00,129.05,129.33,129.04,129.27,21300.0,118.6971,118.9546,118.6879,118.8994,21300.0
2014-07-01 13:00:00,129.29,129.85,129.29,129.78,21200.0,118.9178,119.4329,118.9178,119.3685,21200.0
2014-07-01 13:30:00,129.75,129.9,129.74,129.78,30700.0,119.3409,119.4789,119.3317,119.3685,30700.0
2014-07-01 14:00:00,129.79,129.87,129.69,129.69,29200.0,119.3777,119.4513,119.2857,119.2857,29200.0
2014-07-01 14:30:00,129.66,129.72,129.38,129.57,27900.0,119.2581,119.3133,119.0006,119.1753,27900.0
2014-07-01 15:00:00,129.56,129.64,129.42,129.51,74100.0,119.1662,119.2397,119.0374,119.1202,74100.0
2014-07-01 15:30:00,129.51,129.75,129.28,129.3,132100.0,119.1202,119.3409,118.9086,118.927,132100.0
2014-07-02 09:30:00,128.85,129.37,127.21,128.45,156300.0,118.5131,118.9914,117.0047,118.1452,156300.0
2014-07-02 10:00:00,128.45,128.76,128.11,128.5,81400.0,118.1452,118.4303,117.8325,118.1912,81400.0
2014-07-02 10:30:00,128.5,128.85,128.25,128.69,94900.0,118.1912,118.5131,117.9612,118.3659,94900.0
2014-07-02 11:00:00,128.69,129.26,128.69,129.2,81000.0,118.3659,118.8902,118.3659,118.835,81000.0
2014-07-02 11:30:00,129.21,129.31,129.07,129.3,58500.0,118.8442,118.9362,118.7155,118.927,58500.0
2014-07-02 12:00:00,129.3,129.51,129.24,129.42,52100.0,118.927,119.1202,118.8718,119.0374,52100.0
2014-07-02 12:30:00,129.42,129.42,128.97,129.16,52200.0,119.0374,119.0374,118.6235,118.7982,52200.0
2014-07-02 13:00:00,129.16,129.17,128.91,128.97,57500.0,118.7982,118.8074,118.5683,118.6235,57500.0
2014-07-02 13:30:00,128.97,129.07,128.83,128.96,52800.0,118.6235,118.7155,118.4947,118.6143,52800.0
2014-07-02 14:00:00,128.96,129.14,128.9,129.04,146600.0,118.6143,118.7798,118.5591,118.6879,146600.0
2014-07-02 14:30:00,129.02,129.27,129.02,129.23,148100.0,118.6695,118.8994,118.6695,118.8626,148100.0
2014-07-02 15:00:00,129.24,129.28,129.16,129.24,110400.0,118.8718,118.9086,118.7982,118.8718,110400.0
2014-07-02 15:30:00,129.24,129.66,129.19,129.58,159200.0,118.8718,119.2581,118.8258,119.1845,159200.0
2014-07-03 09:30:00,129.6,130.42,128.9,129.76,68800.0,119.2029,119.9572,118.5591,119.3501,68800.0
2014-07-03 10:00:00,129.8,129.83,129.51,129.76,34000.0,119.3869,119.4145,119.1202,119.3501,34000.0
2014-07-03 10:30:00,129.77,129.88,129.67,129.88,24500.0,119.3593,119.4605,119.2673,119.4605,24500.0
2014-07-03 11:00:00,129.85,130.05,129.77,130.02,20200.0,119.4329,119.6168,119.3593,119.5892,20200.0
2014-07-03 11:30:00,130.05,130.32,129.92,130.28,19500.0,119.6168,119.8652,119.4973,119.8284,19500.0
2014-07-03 12:00:00,130.29,130.35,130.12,130.28,25400.0,119.8376,119.8928,119.6812,119.8284,25400.0
2014-07-03 12:30:00,130.3,130.35,130.12,130.28,66300.0,119.8468,119.8928,119.6812,119.8284,66300.0
2014-07-07 09:30:00,129.9,129.9,128.63,128.95,46500.0,119.4789,119.4789,118.3108,118.6051,46500.0
2014-07-07 10:00:00,128.94,129.06,128.45,128.56,42000.0,118.5959,118.7063,118.1452,118.2464,42000.0
2014-07-07 10:30:00,128.57,128.79,128.42,128.61,104200.0,118.2556,118.4579,118.1176,118.2924,104200.0
2014-07-07 11:00:00,128.58,128.73,128.13,128.49,63200.0,118.2648,118.4027,117.8509,118.182,63200.0
2014-07-07 11:30:00,128.5,128.61,128.35,128.52,58200.0,118.1912,118.2924,118.0532,118.2096,58200.0
2014-07-07 12:00:00,128.47,128.65,128.43,128.43,77200.0,118.1636,118.3292,118.1268,118.1268,77200.0
2014-07-07 12:30:00,128.43,128.53,128.32,128.38,14900.0,118.1268,118.2188,118.0256,118.0808,14900.0
2014-07-07 13:00:00,128.38,128.41,128.24,128.32,18200.0,118.0808,118.1084,117.952,118.0256,18200.0
2014-07-07 13:30:00,128.35,128.49,128.32,128.42,65900.0,118.0532,118.182,118.0256,118.1176,65900.0
2014-07-07 14:00:00,128.42,128.51,128.33,128.35,49500.0,118.1176,118.2004,118.0348,118.0532,49500.0
2014-07-07 14:30:00,128.36,128.37,128.04,128.04,25000.0,118.0624,118.0716,117.7681,117.7681,25000.0
2014-07-07 15:00:00,128.04,128.34,128.04,128.15,34600.0,117.7681,118.044,117.7681,117.8693,34600.0
2014-07-07 15:30:00,128.16,128.31,128.09,128.24,113200.0,117.8785,118.0164,117.8141,117.952,113200.0
2014-07-08 09:30:00,127.58,127.91,127.07,127.71,130300.0,117.345,117.6485,116.8759,117.4646,130300.0
2014-07-08 10:00:00,127.71,127.74,126.89,127.27,78600.0,117.4646,117.4922,116.7104,117.0599,78600.0
2014-07-08 10:30:00,127.25,127.71,127.17,127.37,40100.0,117.0415,117.4646,116.9679,117.1518,40100.0
2014-07-08 11:00:00,127.36,127.78,127.2,127.26,45500.0,117.1426,117.529,116.9955,117.0507,45500.0
2014-07-08 11:30:00,127.25,127.62,127.24,127.41,25900.0,117.0415,117.3818,117.0323,117.1886,25900.0
2014-07-08 12:00:00,127.4,127.44,127.17,127.33,27000.0,117.1794,117.2162,116.9679,117.1151,27000.0
2014-07-08 12:30:00,127.33,127.58,127.24,127.56,31200.0,117.1151,117.345,117.0323,117.3266,31200.0
2014-07-08 13:00:00,127.55,127.61,127.34,127.48,16000.0,117.3174,117.3726,117.1242,117.253,16000.0
2014-07-08 13:30:00,127.48,127.88,127.4,127.88,17200.0,117.253,117.6209,117.1794,117.6209,17200.0
2014-07-08 14:00:00,127.86,127.93,127.76,127.77,15000.0,117.6025,117.6669,117.5106,117.5198,15000.0
2014-07-08 14:30:00,127.79,127.83,127.55,127.55,17900.0,117.5381,117.5749,117.3174,117.3174,17900.0
2014-07-08 15:00:00,127.57,127.57,127.27,127.45,39700.0,117.3358,117.3358,117.0599,117.2254,39700.0
2014-07-08 15:30:00,127.42,127.48,127.31,127.43,157200.0,117.1978,117.253,117.0967,117.207,157200.0
2014-07-09 09:30:00,128.15,128.95,128.06,128.06,41700.0,117.8693,118.6051,117.7865,117.7865,41700.0
2014-07-09 10:00:00,128.02,128.64,127.91,128.44,48100.0,117.7497,118.32,117.6485,118.136,48100.0
2014-07-09 10:30:00,128.44,128.51,127.95,127.99,42400.0,118.136,118.2004,117.6853,117.7221,42400.0
2014-07-09 11:00:00,127.99,128.05,127.51,127.87,58900.0,117.7221,117.7773,117.2806,117.6117,58900.0
2014-07-09 11:30:00,127.87,128.03,127.8,127.99,12800.0,117.6117,117.7589,117.5473,117.7221,12800.0
2014-07-09 12:00:00,128.03,128.14,127.98,128.06,11700.0,117.7589,117.8601,117.7129,117.7865,11700.0
2014-07-09 12:30:00,128.09,128.24,128.04,128.05,11100.0,117.8141,117.952,117.7681,117.7773,11100.0
2014-07-09 13:00:00,128.04,128.13,127.85,127.85,26700.0,117.7681,117.8509,117.5933,117.5933,26700.0
2014-07-09 13:30:00,127.85,127.98,127.73,127.95,52500.0,117.5933,117.7129,117.483,117.6853,52500.0
2014-07-09 14:00:00,127.92,128.02,127.75,127.87,56300.0,117.6577,117.7497,117.5014,117.6117,56300.0
2014-07-09 14:30:00,127.88,127.88,127.63,127.72,30300.0,117.6209,117.6209,117.391,117.4738,30300.0
2014-07-09 15:00:00,127.73,127.98,127.73,127.91,27900.0,117.483,117.7129,117.483,117.6485,27900.0
2014-07-09 15:30:00,127.9,128.0,127.57,127.7,198700.0,117.6393,117.7313,117.3358,117.4554,198700.0
2014-07-10 09:30:00,126.02,127.34,125.86,127.01,86100.0,115.9101,117.1242,115.763,116.8207,86100.0
2014-07-10 10:00:00,127.01,127.43,126.87,127.32,54400.0,116.8207,117.207,116.692,117.1059,54400.0
2014-07-10 10:30:00,127.28,127.68,127.24,127.6,16900.0,117.0691,117.437,117.0323,117.3634,16900.0
2014-07-10 11:00:00,127.59,127.67,127.29,127.36,14400.0,117.3542,117.4278,117.0783,117.1426,14400.0
2014-07-10 11:30:00,127.38,127.56,127.36,127.55,9600.0,117.161,117.3266,117.1426,117.3174,9600.0
2014-07-10 12:00:00,127.55,127.6,127.45,127.54,35500.0,117.3174,117.3634,117.2254,117.3082,35500.0
2014-07-10 12:30:00,127.57,127.6,127.32,127.37,30000.0,117.3358,117.3634,117.1059,117.1518,30000.0
2014-07-10 13:00:00,127.37,127.52,127.24,127.45,73400.0,117.1518,117.2898,117.0323,117.2254,73400.0
2014-07-10 13:30:00,127.51,127.6,127.43,127.5,35600.0,117.2806,117.3634,117.207,117.2714,35600.0
2014-07-10 14:00:00,127.53,127.57,127.36,127.5,24600.0,117.299,117.3358,117.1426,117.2714,24600.0
2014-07-10 14:30:00,127.54,127.54,127.1,127.13,27300.0,117.3082,117.3082,116.9035,116.9311,27300.0
2014-07-10 15:00:00,127.11,127.36,127.0,127.3,26900.0,116.9127,117.1426,116.8115,117.0875,26900.0
2014-07-10 15:30:00,127.3,127.43,126.99,127.08,113000.0,117.0875,117.207,116.8023,116.8851,113000.0
2014-07-11 09:30:00,127.07,127.79,126.63,127.0,44100.0,116.8759,117.5381,116.4712,116.8115,44100.0
2014-07-11 10:00:00,126.96,127.43,126.87,127.29,54100.0,116.7747,117.207,116.692,117.0783,54100.0
2014-07-11 10:30:00,127.33,127.39,126.93,127.07,29600.0,117.1151,117.1702,116.7471,116.8759,29600.0
2014-07-11 11:00:00,127.1,127.1,126.57,126.69,11300.0,116.9035,116.9035,116.416,116.5264,11300.0
2014-07-11 11:30:00,126.76,127.13,126.76,127.06,12500.0,116.5908,116.9311,116.5908,116.8667,12500.0
2014-07-11 12:00:00,127.09,127.39,127.08,127.2,20900.0,116.8943,117.1702,116.8851,116.9955,20900.0
2014-07-11 12:30:00,127.13,127.29,127.02,127.24,13700.0,116.9311,117.0783,116.8299,117.0323,13700.0
2014-07-11 13:00:00,127.34,127.65,127.32,127.5,30200.0,117.1242,117.4094,117.1059,117.2714,30200.0
2014-07-11 13:30:00,127.49,127.61,127.47,127.55,10600.0,117.2622,117.3726,117.2438,117.3174,10600.0
2014-07-11 14:00:00,127.56,127.6,127.49,127.51,39800.0,117.3266,117.3634,117.2622,117.2806,39800.0
2014-07-11 14:30:00,127.52,127.59,127.44,127.47,14800.0,117.2898,117.3542,117.2162,117.2438,14800.0
2014-07-11 15:00:00,127.48,127.52,127.44,127.48,27500.0,117.253,117.2898,117.2162,117.253,27500.0
2014-07-11 15:30:00,127.5,127.54,127.32,127.39,92900.0,117.2714,117.3082,117.1059,117.1702,92900.0
2014-07-14 09:30:00,127.85,128.98,127.85,128.5,78400.0,117.5933,118.6327,117.5933,118.1912,78400.0
2014-07-14 10:00:00,128.5,128.67,128.21,128.42,65400.0,118.1912,118.3476,117.9245,118.1176,65400.0
2014-07-14 10:30:00,128.4,128.62,128.12,128.12,63100.0,118.0992,118.3016,117.8417,117.8417,63100.0
2014-07-14 11:00:00,128.15,128.28,127.99,128.14,46200.0,117.8693,117.9888,117.7221,117.8601,46200.0
2014-07-14 11:30:00,128.19,128.31,128.02,128.15,26500.0,117.9061,118.0164,117.7497,117.8693,26500.0
2014-07-14 12:00:00,128.19,128.22,127.84,128.0,27800.0,117.9061,117.9337,117.5841,117.7313,27800.0
2014-07-14 12:30:00,127.96,128.13,127.84,127.84,29600.0,117.6945,117.8509,117.5841,117.5841,29600.0
2014-07-14 13:00:00,127.84,127.87,127.73,127.78,27600.0,117.5841,117.6117,117.483,117.529,27600.0
2014-07-14 13:30:00,127.75,128.22,127.75,128.14,50000.0,117.5014,117.9337,117.5014,117.8601,50000.0
2014-07-14 14:00:00,128.17,128.42,128.14,128.34,120600.0,117.8877,118.1176,117.8601,118.044,120600.0
2014-07-14 14:30:00,128.33,128.67,128.3,128.4,122600.0,118.0348,118.3476,118.0072,118.0992,122600.0
2014-07-14 15:00:00,128.41,128.62,128.41,128.45,109200.0,118.1084,118.3016,118.1084,118.1452,109200.0
2014-07-14 15:30:00,128.45,128.61,128.38,128.5,144400.0,118.1452,118.2924,118.0808,118.1912,144400.0
2014-07-15 09:30:00,128.5,129.3,125.24,128.88,127200.0,118.1912,118.927,115.1927,118.5407,127200.0
2014-07-15 10:00:00,128.92,129.65,128.88,129.53,151000.0,118.5775,119.2489,118.5407,119.1386,151000.0
2014-07-15 10:30:00,129.5,129.63,128.75,129.09,30600.0,119.111,119.2305,118.4211,118.7339,30600.0
2014-07-15 11:00:00,129.12,129.26,128.82,129.18,64700.0,118.7615,118.8902,118.4855,118.8166,64700.0
2014-07-15 11:30:00,129.17,129.18,128.66,128.7,81200.0,118.8074,118.8166,118.3384,118.3751,81200.0
2014-07-15 12:00:00,128.71,128.78,128.57,128.73,37400.0,118.3843,118.4487,118.2556,118.4027,37400.0
2014-07-15 12:30:00,128.68,128.93,128.68,128.77,42400.0,118.3567,118.5867,118.3567,118.4395,42400.0
2014-07-15 13:00:00,128.75,128.83,128.59,128.74,23200.0,118.4211,118.4947,118.274,118.4119,23200.0
2014-07-15 13:30:00,128.75,128.75,128.37,128.57,21000.0,118.4211,118.4211,118.0716,118.2556,21000.0
2014-07-15 14:00:00,128.61,128.89,128.53,128.89,30000.0,118.2924,118.5499,118.2188,118.5499,30000.0
2014-07-15 14:30:00,128.85,128.86,128.71,128.79,19700.0,118.5131,118.5223,118.3843,118.4579,19700.0
2014-07-15 15:00:00,128.84,128.84,128.5,128.67,36500.0,118.5039,118.5039,118.1912,118.3476,36500.0
2014-07-15 15:30:00,128.66,128.81,128.61,128.65,84700.0,118.3384,118.4763,118.2924,118.3292,84700.0
2014-07-16 09:30:00,128.99,128.99,127.66,128.41,47900.0,118.6419,118.6419,117.4186,118.1084,47900.0
2014-07-16 10:00:00,128.4,128.59,127.99,128.08,33700.0,118.0992,118.274,117.7221,117.8049,33700.0
2014-07-16 10:30:00,128.07,128.23,127.74,127.74,33800.0,117.7957,117.9429,117.4922,117.4922,33800.0
2014-07-16 11:00:00,127.71,128.07,127.63,127.95,22400.0,117.4646,117.7957,117.391,117.6853,22400.0
2014-07-16 11:30:00,127.9,127.91,127.51,127.76,14000.0,117.6393,117.6485,117.2806,117.5106,14000.0
2014-07-16 12:00:00,127.73,128.02,127.73,128.02,11700.0,117.483,117.7497,117.483,117.7497,11700.0
2014-07-16 12:30:00,128.0,128.13,127.91,127.96,11200.0,117.7313,117.8509,117.6485,117.6945,11200.0
2014-07-16 13:00:00,127.96,128.02,127.78,128.0,55900.0,117.6945,117.7497,117.529,117.7313,55900.0
2014-07-16 13:30:00,128.05,128.08,127.75,127.93,31300.0,117.7773,117.8049,117.5014,117.6669,31300.0
2014-07-16 14:00:00,127.93,127.99,127.54,127.62,25600.0,117.6669,117.7221,117.3082,117.3818,25600.0
2014-07-16 14:30:00,127.62,127.71,127.51,127.54,21500.0,117.3818,117.4646,117.2806,117.3082,21500.0
2014-07-16 15:00:00,127.53,127.76,127.52,127.7,33600.0,117.299,117.5106,117.2898,117.4554,33600.0
2014-07-16 15:30:00,127.69,127.69,127.36,127.42,145400.0,117.4462,117.4462,117.1426,117.1978,145400.0
2014-07-17 09:30:00,127.07,130.27,127.07,130.11,165700.0,116.8759,119.8192,116.8759,119.672,165700.0
2014-07-17 10:00:00,130.1,131.36,129.97,131.3,97700.0,119.6628,120.8217,119.5433,120.7666,97700.0
2014-07-17 10:30:00,131.35,132.35,131.35,131.97,165000.0,120.8126,121.7323,120.8126,121.3828,165000.0
2014-07-17 11:00:00,131.97,132.13,131.5,131.75,106600.0,121.3828,121.53,120.9505,121.1805,106600.0
2014-07-17 11:30:00,131.76,132.92,131.62,132.4,130900.0,121.1897,122.2566,121.0609,121.7783,130900.0
2014-07-17 12:00:00,132.36,132.69,131.81,132.66,57800.0,121.7415,122.0451,121.2356,122.0175,57800.0
2014-07-17 12:30:00,132.7,133.65,132.56,133.61,117600.0,122.0542,122.928,121.9255,122.8912,117600.0
2014-07-17 13:00:00,133.55,133.58,133.07,133.39,66700.0,122.8361,122.8637,122.3946,122.6889,66700.0
2014-07-17 13:30:00,133.41,133.49,132.81,133.17,71400.0,122.7073,122.7809,122.1554,122.4865,71400.0
2014-07-17 14:00:00,133.18,133.28,132.64,132.74,69000.0,122.4957,122.5877,121.9991,122.091,69000.0
2014-07-17 14:30:00,132.71,132.77,132.05,132.08,107000.0,122.0634,122.1186,121.4564,121.484,107000.0
2014-07-17 15:00:00,132.07,132.07,131.26,131.34,102100.0,121.4748,121.4748,120.7298,120.8034,102100.0
2014-07-17 15:30:00,131.37,131.51,130.97,131.17,213400.0,120.8309,120.9597,120.463,120.647,213400.0
2014-07-18 09:30:00,131.43,132.15,130.75,131.7,173900.0,120.8861,121.5484,120.2607,121.1345,173900.0
2014-07-18 10:00:00,131.75,132.51,131.43,132.14,64100.0,121.1805,121.8795,120.8861,121.5392,64100.0
2014-07-18 10:30:00,132.14,132.33,131.96,132.33,41000.0,121.5392,121.7139,121.3736,121.7139,41000.0
2014-07-18 11:00:00,132.3,132.3,131.73,131.9,34900.0,121.6863,121.6863,121.1621,121.3184,34900.0
2014-07-18 11:30:00,131.9,132.43,131.88,132.13,27400.0,121.3184,121.8059,121.3,121.53,27400.0
2014-07-18 12:00:00,132.15,132.59,132.03,132.41,35500.0,121.5484,121.9531,121.438,121.7875,35500.0
2014-07-18 12:30:00,132.4,132.54,132.29,132.36,19600.0,121.7783,121.9071,121.6771,121.7415,19600.0
2014-07-18 13:00:00,132.38,132.39,131.9,131.9,20600.0,121.7599,121.7691,121.3184,121.3184,20600.0
2014-07-18 13:30:00,131.87,132.21,131.75,132.17,23200.0,121.2908,121.6036,121.1805,121.5668,23200.0
2014-07-18 14:00:00,132.16,132.62,132.03,132.58,32400.0,121.5576,121.9807,121.438,121.9439,32400.0
2014-07-18 14:30:00,132.6,132.74,132.33,132.33,27400.0,121.9623,122.091,121.7139,121.7139,27400.0
2014-07-18 15:00:00,132.33,132.81,132.33,132.74,49200.0,121.7139,122.1554,121.7139,122.091,49200.0
2014-07-18 15:30:00,132.73,132.9,132.47,132.6,101600.0,122.0818,122.2382,121.8427,121.9623,101600.0
2014-07-21 09:30:00,131.79,132.22,130.9,132.03,68400.0,121.2173,121.6128,120.3987,121.438,68400.0
2014-07-21 10:00:00,132.12,132.32,131.88,132.15,34300.0,121.5208,121.7047,121.3,121.5484,34300.0
2014-07-21 10:30:00,132.24,132.25,131.79,132.09,55400.0,121.6312,121.6403,121.2173,121.4932,55400.0
2014-07-21 11:00:00,132.04,132.43,131.99,132.2,50600.0,121.4472,121.8059,121.4012,121.5944,50600.0
2014-07-21 11:30:00,132.18,132.51,132.09,132.51,27700.0,121.576,121.8795,121.4932,121.8795,27700.0
2014-07-21 12:00:00,132.45,132.56,132.28,132.38,20900.0,121.8243,121.9255,121.6679,121.7599,20900.0
2014-07-21 12:30:00,132.4,132.55,132.32,132.5,16400.0,121.7783,121.9163,121.7047,121.8703,16400.0
2014-07-21 13:00:00,132.49,132.75,132.42,132.63,19300.0,121.8611,122.1002,121.7967,121.9899,19300.0
2014-07-21 13:30:00,132.63,132.66,132.49,132.64,20000.0,121.9899,122.0175,121.8611,121.9991,20000.0
2014-07-21 14:00:00,132.64,132.94,132.64,132.87,43700.0,121.9991,122.275,121.9991,122.2106,43700.0
2014-07-21 14:30:00,132.85,132.96,132.72,132.92,36200.0,122.1922,122.2934,122.0726,122.2566,36200.0
2014-07-21 15:00:00,132.94,133.21,132.91,133.16,89300.0,122.275,122.5233,122.2474,122.4773,89300.0
2014-07-21 15:30:00,133.19,133.19,132.98,133.03,127700.0,122.5049,122.5049,122.3118,122.3578,127700.0
2014-07-22 09:30:00,133.39,134.51,133.24,134.2,70100.0,122.6889,123.719,122.5509,123.4339,70100.0
2014-07-22 10:00:00,134.08,134.71,133.82,134.2,85700.0,123.3235,123.903,123.0844,123.4339,85700.0
2014-07-22 10:30:00,134.23,134.75,134.14,134.72,42100.0,123.4615,123.9398,123.3787,123.9122,42100.0
2014-07-22 11:00:00,134.68,134.93,134.56,134.65,37600.0,123.8754,124.1053,123.765,123.8478,37600.0
2014-07-22 11:30:00,134.64,134.65,134.44,134.6,23100.0,123.8386,123.8478,123.6547,123.8018,23100.0
2014-07-22 12:00:00,134.62,134.81,134.55,134.6,22900.0,123.8202,123.995,123.7558,123.8018,22900.0
2014-07-22 12:30:00,134.59,134.65,134.53,134.59,17000.0,123.7926,123.8478,123.7374,123.7926,17000.0
2014-07-22 13:00:00,134.56,134.63,134.15,134.21,16400.0,123.765,123.8294,123.3879,123.4431,16400.0
2014-07-22 13:30:00,134.22,134.37,134.21,134.33,28700.0,123.4523,123.5903,123.4431,123.5535,28700.0
2014-07-22 14:00:00,134.3,134.31,134.07,134.1,17300.0,123.5259,123.5351,123.3143,123.3419,17300.0
2014-07-22 14:30:00,134.07,134.07,133.82,133.91,32900.0,123.3143,123.3143,123.0844,123.1672,32900.0
2014-07-22 15:00:00,133.92,134.03,133.67,133.9,37800.0,123.1764,123.2776,122.9464,123.158,37800.0
2014-07-22 15:30:00,133.89,133.97,133.51,133.56,115600.0,123.1488,123.2224,122.7993,122.8453,115600.0
2014-07-23 09:30:00,133.91,134.21,132.64,133.12,39600.0,123.1672,123.4431,121.9991,122.4406,39600.0
2014-07-23 10:00:00,133.09,133.29,132.92,133.05,39800.0,122.413,122.5969,122.2566,122.3762,39800.0
2014-07-23 10:30:00,133.14,133.3,132.75,132.75,42400.0,122.4589,122.6061,122.1002,122.1002,42400.0
2014-07-23 11:00:00,132.77,132.87,132.69,132.78,18200.0,122.1186,122.2106,122.0451,122.1278,18200.0
2014-07-23 11:30:00,132.76,132.92,132.65,132.71,21700.0,122.1094,122.2566,122.0083,122.0634,21700.0
2014-07-23 12:00:00,132.71,132.8,132.64,132.73,16600.0,122.0634,122.1462,121.9991,122.0818,16600.0
2014-07-23 12:30:00,132.72,132.73,132.5,132.63,15100.0,122.0726,122.0818,121.8703,121.9899,15100.0
2014-07-23 13:00:00,132.64,132.81,132.5,132.81,13500.0,121.9991,122.1554,121.8703,122.1554,13500.0
2014-07-23 13:30:00,132.83,133.16,132.82,133.13,15500.0,122.1738,122.4773,122.1646,122.4498,15500.0
2014-07-23 14:00:00,133.15,133.42,133.15,133.42,21500.0,122.4681,122.7165,122.4681,122.7165,21500.0
2014-07-23 14:30:00,133.39,133.42,133.25,133.33,45800.0,122.6889,122.7165,122.5601,122.6337,45800.0
2014-07-23 15:00:00,133.35,133.37,132.98,133.02,41300.0,122.6521,122.6705,122.3118,122.3486,41300.0
2014-07-23 15:30:00,133.03,133.26,133.01,133.09,74100.0,122.3578,122.5693,122.3394,122.413,74100.0
2014-07-24 09:30:00,133.51,134.15,133.35,134.08,73900.0,122.7993,123.3879,122.6521,123.3235,73900.0
2014-07-24 10:00:00,134.09,134.38,133.79,133.96,49300.0,123.3327,123.5995,123.0568,123.2132,49300.0
2014-07-24 10:30:00,133.93,134.01,133.59,133.61,45800.0,123.1856,123.2592,122.8728,122.8912,45800.0
2014-07-24 11:00:00,133.56,133.79,133.49,133.79,32000.0,122.8453,123.0568,122.7809,123.0568,32000.0
2014-07-24 11:30:00,133.74,133.76,133.0,133.48,54500.0,123.0108,123.0292,122.3302,122.7717,54500.0
2014-07-24 12:00:00,133.49,133.65,133.31,133.65,10500.0,122.7809,122.928,122.6153,122.928,10500.0
2014-07-24 12:30:00,133.62,133.83,133.59,133.76,8100.0,122.9004,123.0936,122.8728,123.0292,8100.0
2014-07-24 13:00:00,133.77,133.82,133.63,133.7,10600.0,123.0384,123.0844,122.9096,122.974,10600.0
2014-07-24 13:30:00,133.69,133.9,133.65,133.9,11400.0,122.9648,123.158,122.928,123.158,11400.0
2014-07-24 14:00:00,133.9,133.9,133.6,133.6,9700.0,123.158,123.158,122.882,122.882,9700.0
2014-07-24 14:30:00,133.54,133.56,132.99,133.02,28600.0,122.8269,122.8453,122.321,122.3486,28600.0
2014-07-24 15:00:00,133.02,133.02,132.57,132.58,48800.0,122.3486,122.3486,121.9347,121.9439,48800.0
2014-07-24 15:30:00,132.6,133.04,132.6,132.9,76000.0,121.9623,122.367,121.9623,122.2382,76000.0
2014-07-25 09:30:00,127.02,129.4,127.02,129.4,225200.0,116.8299,119.019,116.8299,119.019,225200.0
2014-07-25 10:00:00,129.33,129.77,129.13,129.36,117500.0,118.9546,119.3593,118.7706,118.9822,117500.0
2014-07-25 10:30:00,129.36,129.82,129.15,129.15,63800.0,118.9822,119.4053,118.789,118.789,63800.0
2014-07-25 11:00:00,129.15,129.3,128.66,128.83,50000.0,118.789,118.927,118.3384,118.4947,50000.0
2014-07-25 11:30:00,128.92,129.58,128.92,129.44,41500.0,118.5775,119.1845,118.5775,119.0558,41500.0
2014-07-25 12:00:00,129.44,129.49,129.22,129.29,38000.0,119.0558,119.1018,118.8534,118.9178,38000.0
2014-07-25 12:30:00,129.34,129.47,129.13,129.46,34800.0,118.9638,119.0834,118.7706,119.0742,34800.0
2014-07-25 13:00:00,129.52,129.58,129.35,129.52,23200.0,119.1294,119.1845,118.973,119.1294,23200.0
2014-07-25 13:30:00,129.51,129.57,129.3,129.38,28100.0,119.1202,119.1753,118.927,119.0006,28100.0
2014-07-25 14:00:00,129.36,129.51,129.23,129.28,44300.0,118.9822,119.1202,118.8626,118.9086,44300.0
2014-07-25 14:30:00,129.27,129.39,129.15,129.2,50200.0,118.8994,119.0098,118.789,118.835,50200.0
2014-07-25 15:00:00,129.2,129.2,128.56,128.69,89400.0,118.835,118.835,118.2464,118.3659,89400.0
2014-07-25 15:30:00,128.69,128.69,128.37,128.55,254200.0,118.3659,118.3659,118.0716,118.2372,254200.0
2014-07-28 09:30:00,129.03,130.07,128.99,129.75,80100.0,118.6787,119.6352,118.6419,119.3409,80100.0
2014-07-28 10:00:00,129.66,129.73,128.94,129.44,36600.0,119.2581,119.3225,118.5959,119.0558,36600.0
2014-07-28 10:30:00,129.39,130.01,129.24,129.89,68900.0,119.0098,119.5801,118.8718,119.4697,68900.0
2014-07-28 11:00:00,129.85,130.14,129.77,130.1,68900.0,119.4329,119.6996,119.3593,119.6628,68900.0
2014-07-28 11:30:00,130.12,130.13,129.85,129.99,70400.0,119.6812,119.6904,119.4329,119.5617,70400.0
2014-07-28 12:00:00,129.95,130.03,129.84,129.96,22500.0,119.5249,119.5984,119.4237,119.5341,22500.0
2014-07-28 12:30:00,129.94,130.34,129.9,130.26,90000.0,119.5157,119.8836,119.4789,119.81,90000.0
2014-07-28 13:00:00,130.26,130.28,130.04,130.1,43900.0,119.81,119.8284,119.6076,119.6628,43900.0
2014-07-28 13:30:00,130.13,130.9,130.13,130.75,53000.0,119.6904,120.3987,119.6904,120.2607,53000.0
2014-07-28 14:00:00,130.76,131.06,130.61,130.63,55100.0,120.2699,120.5458,120.1319,120.1503,55100.0
2014-07-28 14:30:00,130.64,130.83,130.5,130.56,68300.0,120.1595,120.3343,120.0307,120.0859,68300.0
2014-07-28 15:00:00,130.53,130.97,130.46,130.95,77200.0,120.0583,120.463,119.994,120.4446,77200.0
2014-07-28 15:30:00,130.95,131.09,130.84,130.91,200900.0,120.4446,120.5734,120.3435,120.4078,200900.0
2014-07-29 09:30:00,130.57,130.98,128.23,128.57,83400.0,120.0951,120.4722,117.9429,118.2556,83400.0
2014-07-29 10:00:00,128.57,129.01,128.16,128.25,64600.0,118.2556,118.6603,117.8785,117.9612,64600.0
2014-07-29 10:30:00,128.23,128.31,127.59,127.59,78300.0,117.9429,118.0164,117.3542,117.3542,78300.0
2014-07-29 11:00:00,127.64,127.64,126.86,126.94,175000.0,117.4002,117.4002,116.6828,116.7563,175000.0
2014-07-29 11:30:00,126.97,127.01,126.58,126.76,147600.0,116.7839,116.8207,116.4252,116.5908,147600.0
2014-07-29 12:00:00,126.76,127.5,126.6,127.36,63500.0,116.5908,117.2714,116.4436,117.1426,63500.0
2014-07-29 12:30:00,127.35,127.7,127.28,127.7,56500.0,117.1334,117.4554,117.0691,117.4554,56500.0
2014-07-29 13:00:00,127.69,128.0,127.64,127.75,43400.0,117.4462,117.7313,117.4002,117.5014,43400.0
2014-07-29 13:30:00,127.72,128.04,127.72,127.83,51000.0,117.4738,117.7681,117.4738,117.5749,51000.0
2014-07-29 14:00:00,127.8,127.9,127.04,127.23,130000.0,117.5473,117.6393,116.8483,117.0231,130000.0
2014-07-29 14:30:00,127.29,127.95,127.29,127.82,99800.0,117.0783,117.6853,117.0783,117.5657,99800.0
2014-07-29 15:00:00,127.8,127.87,127.43,127.59,114100.0,117.5473,117.6117,117.207,117.3542,114100.0
2014-07-29 15:30:00,127.63,127.81,127.46,127.53,226900.0,117.391,117.5565,117.2346,117.299,226900.0
2014-07-30 09:30:00,125.0,125.0,118.54,118.54,752900.0,114.972,114.972,109.0302,109.0302,752900.0
2014-07-30 10:00:00,118.54,120.2,118.53,119.62,449700.0,109.0302,110.5571,109.021,110.0236,449700.0
2014-07-30 10:30:00,119.73,120.17,118.53,118.8,176500.0,110.1248,110.5295,109.021,109.2694,176500.0
2014-07-30 11:00:00,118.84,119.63,118.84,119.36,191900.0,109.3062,110.0328,109.3062,109.7844,191900.0
2014-07-30 11:30:00,119.29,119.77,118.69,119.59,150400.0,109.7201,110.1615,109.1682,109.996,150400.0
2014-07-30 12:00:00,119.61,121.08,119.55,120.89,205500.0,110.0144,111.3665,109.9592,111.1917,205500.0
2014-07-30 12:30:00,120.9,121.2,120.09,120.16,294400.0,111.2009,111.4768,110.4559,110.5203,294400.0
2014-07-30 13:00:00,120.21,121.12,119.83,120.99,148600.0,110.5662,111.4032,110.2167,111.2837,148600.0
2014-07-30 13:30:00,121.0,121.23,120.85,121.09,158100.0,111.2929,111.5044,111.1549,111.3757,158100.0
2014-07-30 14:00:00,121.03,122.58,120.67,122.52,221500.0,111.3205,112.7461,110.9893,112.6909,221500.0
2014-07-30 14:30:00,122.63,122.79,121.22,121.51,124200.0,112.7921,112.9393,111.4952,111.762,124200.0
2014-07-30 15:00:00,121.51,121.51,120.52,120.91,220900.0,111.762,111.762,110.8514,111.2101,220900.0
2014-07-30 15:30:00,120.91,121.12,120.31,120.34,396000.0,111.2101,111.4032,110.6582,110.6858,396000.0
2014-07-31 09:30:00,120.68,120.68,117.51,118.1,530000.0,110.9985,110.9985,108.0829,108.6255,530000.0
2014-07-31 10:00:00,118.06,118.4,117.69,117.91,333100.0,108.5887,108.9015,108.2484,108.4508,333100.0
2014-07-31 10:30:00,117.95,117.96,117.41,117.42,168900.0,108.4876,108.4968,107.9909,108.0001,168900.0
2014-07-31 11:00:00,117.45,117.83,117.41,117.57,165400.0,108.0277,108.3772,107.9909,108.138,165400.0
2014-07-31 11:30:00,117.57,117.68,116.69,116.81,179300.0,108.138,108.2392,107.3286,107.439,179300.0
2014-07-31 12:00:00,116.81,116.9,116.38,116.56,120700.0,107.439,107.5218,107.0435,107.2091,120700.0
2014-07-31 12:30:00,116.57,118.15,116.53,118.05,103100.0,107.2183,108.6715,107.1815,108.5795,103100.0
2014-07-31 13:00:00,118.05,118.97,117.73,117.76,120900.0,108.5795,109.4257,108.2852,108.3128,120900.0
2014-07-31 13:30:00,117.8,117.86,117.31,117.75,121400.0,108.3496,108.4048,107.8989,108.3036,121400.0
2014-07-31 14:00:00,117.74,118.15,117.59,118.11,145100.0,108.2944,108.6715,108.1564,108.6347,145100.0
2014-07-31 14:30:00,118.14,118.15,117.69,117.79,126300.0,108.6623,108.6715,108.2484,108.3404,126300.0
2014-07-31 15:00:00,117.74,118.21,117.67,118.01,114500.0,108.2944,108.7267,108.23,108.5427,114500.0
2014-07-31 15:30:00,118.0,118.17,117.63,117.65,323500.0,108.5335,108.6899,108.1932,108.2116,323500.0
2014-08-01 09:30:00,117.3,118.9,117.3,118.0,109800.0,107.8897,109.3613,107.8897,108.5335,109800.0
2014-08-01 10:00:00,118.0,118.29,117.68,118.02,48800.0,108.5335,108.8003,108.2392,108.5519,48800.0
2014-08-01 10:30:00,118.02,118.23,117.74,118.1,73600.0,108.5519,108.7451,108.2944,108.6255,73600.0
2014-08-01 11:00:00,118.12,118.15,117.63,118.05,122600.0,108.6439,108.6715,108.1932,108.5795,122600.0
2014-08-01 11:30:00,118.02,118.23,117.55,117.65,92800.0,108.5519,108.7451,108.1196,108.2116,92800.0
2014-08-01 12:00:00,117.66,118.23,117.58,118.23,104700.0,108.2208,108.7451,108.1472,108.7451,104700.0
2014-08-01 12:30:00,118.23,118.23,117.68,117.84,54800.0,108.7451,108.7451,108.2392,108.3864,54800.0
2014-08-01 13:00:00,117.82,118.31,117.82,118.31,98100.0,108.368,108.8187,108.368,108.8187,98100.0
2014-08-01 13:30:00,118.31,118.79,118.1,118.79,53600.0,108.8187,109.2602,108.6255,109.2602,53600.0
2014-08-01 14:00:00,118.8,118.97,118.65,118.92,82400.0,109.2694,109.4257,109.1314,109.3797,82400.0
2014-08-01 14:30:00,118.96,119.0,118.8,118.92,88400.0,109.4165,109.4533,109.2694,109.3797,88400.0
2014-08-01 15:00:00,118.91,119.11,118.86,119.0,125500.0,109.3705,109.5545,109.3246,109.4533,125500.0
2014-08-01 15:30:00,118.99,119.01,118.55,118.8,182600.0,109.4441,109.4625,109.0394,109.2694,182600.0
2014-08-04 09:30:00,119.0,119.59,118.26,119.27,135000.0,109.4533,109.996,108.7727,109.7017,135000.0
2014-08-04 10:00:00,119.2,119.67,118.9,119.54,97000.0,109.6373,110.0696,109.3613,109.95,97000.0
2014-08-04 10:30:00,119.53,119.64,119.29,119.5,67800.0,109.9408,110.042,109.7201,109.9132,67800.0
2014-08-04 11:00:00,119.5,119.97,119.31,119.96,71600.0,109.9132,110.3455,109.7385,110.3363,71600.0
2014-08-04 11:30:00,119.95,119.95,119.58,119.83,68200.0,110.3271,110.3271,109.9868,110.2167,68200.0
2014-08-04 12:00:00,119.81,120.0,119.65,119.98,72900.0,110.1983,110.3731,110.0512,110.3547,72900.0
2014-08-04 12:30:00,119.96,120.24,119.9,120.04,55200.0,110.3363,110.5938,110.2811,110.4099,55200.0
2014-08-04 13:00:00,120.04,120.22,119.94,120.15,45700.0,110.4099,110.5754,110.3179,110.5111,45700.0
2014-08-04 13:30:00,120.12,120.24,119.93,120.22,58700.0,110.4835,110.5938,110.3087,110.5754,58700.0
2014-08-04 14:00:00,120.23,120.24,119.99,120.09,52300.0,110.5846,110.5938,110.3639,110.4559,52300.0
2014-08-04 14:30:00,120.08,120.52,120.06,120.47,70500.0,110.4467,110.8514,110.4283,110.8054,70500.0
2014-08-04 15:00:00,120.48,120.68,120.32,120.59,64700.0,110.8146,110.9985,110.6674,110.9158,64700.0
2014-08-04 15:30:00,120.59,120.77,120.29,120.35,187200.0,110.9158,111.0813,110.6398,110.695,187200.0
2014-08-05 09:30:00,119.15,120.1,118.53,119.19,90400.0,109.5913,110.4651,109.021,109.6281,90400.0
2014-08-05 10:00:00,119.24,119.53,119.06,119.22,65400.0,109.6741,109.9408,109.5085,109.6557,65400.0
2014-08-05 10:30:00,119.19,119.33,118.88,119.09,117400.0,109.6281,109.7568,109.3429,109.5361,117400.0
2014-08-05 11:00:00,119.1,119.35,118.96,119.33,84500.0,109.5453,109.7752,109.4165,109.7568,84500.0
2014-08-05 11:30:00,119.32,119.61,119.28,119.56,87500.0,109.7476,110.0144,109.7109,109.9684,87500.0
2014-08-05 12:00:00,119.54,119.61,119.37,119.37,88700.0,109.95,110.0144,109.7936,109.7936,88700.0
2014-08-05 12:30:00,119.37,119.62,119.24,119.57,54300.0,109.7936,110.0236,109.6741,109.9776,54300.0
2014-08-05 13:00:00,119.59,119.8,119.48,119.64,31100.0,109.996,110.1891,109.8948,110.042,31100.0
2014-08-05 13:30:00,119.66,119.67,118.78,118.95,90100.0,110.0604,110.0696,109.251,109.4073,90100.0
2014-08-05 14:00:00,118.92,119.09,118.55,119.08,98300.0,109.3797,109.5361,109.0394,109.5269,98300.0
2014-08-05 14:30:00,119.08,119.42,119.07,119.16,76000.0,109.5269,109.8396,109.5177,109.6005,76000.0
2014-08-05 15:00:00,119.13,119.22,118.82,119.05,126500.0,109.5729,109.6557,109.2878,109.4993,126500.0
2014-08-05 15:30:00,119.09,119.69,119.05,119.47,273900.0,109.5361,110.088,109.4993,109.8856,273900.0
2014-08-06 09:30:00,119.05,120.81,119.05,120.22,85900.0,109.4993,111.1181,109.4993,110.5754,85900.0
2014-08-06 10:00:00,120.27,120.89,120.27,120.61,58900.0,110.6214,111.1917,110.6214,110.9342,58900.0
2014-08-06 10:30:00,120.66,121.05,120.36,121.05,47200.0,110.9801,111.3389,110.7042,111.3389,47200.0
2014-08-06 11:00:00,121.03,121.04,120.39,120.5,35900.0,111.3205,111.3297,110.7318,110.833,35900.0
2014-08-06 11:30:00,120.49,121.18,120.48,121.18,39600.0,110.8238,111.4584,110.8146,111.4584,39600.0
2014-08-06 12:00:00,121.17,121.19,120.81,121.05,36600.0,111.4492,111.4676,111.1181,111.3389,36600.0
2014-08-06 12:30:00,121.03,121.21,120.78,120.81,23000.0,111.3205,111.486,111.0905,111.1181,23000.0
2014-08-06 13:00:00,120.8,120.83,120.17,120.17,28400.0,111.1089,111.1365,110.5295,110.5295,28400.0
2014-08-06 13:30:00,120.16,120.32,119.94,120.1,21800.0,110.5203,110.6674,110.3179,110.4651,21800.0
2014-08-06 14:00:00,120.05,120.11,119.81,120.11,21800.0,110.4191,110.4743,110.1983,110.4743,21800.0
2014-08-06 14:30:00,120.12,120.42,119.93,120.33,39000.0,110.4835,110.7594,110.3087,110.6766,39000.0
2014-08-06 15:00:00,120.33,120.56,120.21,120.24,63400.0,110.6766,110.8882,110.5662,110.5938,63400.0
2014-08-06 15:30:00,120.24,120.27,120.01,120.07,110800.0,110.5938,110.6214,110.3823,110.4375,110800.0
2014-08-07 09:30:00,119.94,119.94,118.42,118.48,139000.0,110.3179,110.3179,108.9198,108.975,139000.0
2014-08-07 10:00:00,118.37,118.66,118.23,118.23,131000.0,108.8739,109.1406,108.7451,108.7451,131000.0
2014-08-07 10:30:00,118.25,118.41,117.86,118.12,105400.0,108.7635,108.9107,108.4048,108.6439,105400.0
2014-08-07 11:00:00,118.1,118.13,117.44,117.87,71300.0,108.6255,108.6531,108.0185,108.414,71300.0
2014-08-07 11:30:00,117.82,118.04,117.27,117.38,46600.0,108.368,108.5703,107.8621,107.9633,46600.0
2014-08-07 12:00:00,117.32,117.43,116.8,116.99,67200.0,107.9081,108.0093,107.4298,107.6046,67200.0
2014-08-07 12:30:00,117.0,117.01,116.52,116.55,107800.0,107.6138,107.623,107.1723,107.1999,107800.0
2014-08-07 13:00:00,116.58,116.98,116.52,116.69,58000.0,107.2275,107.5954,107.1723,107.3286,58000.0
2014-08-07 13:30:00,116.7,116.9,116.67,116.82,94500.0,107.3378,107.5218,107.3102,107.4482,94500.0
2014-08-07 14:00:00,116.81,116.92,116.59,116.83,107600.0,107.439,107.5402,107.2367,107.4574,107600.0
2014-08-07 14:30:00,116.79,116.79,116.07,116.22,77300.0,107.4206,107.4206,106.7584,106.8963,77300.0
2014-08-07 15:00:00,116.23,116.28,115.51,115.71,195400.0,106.9055,106.9515,106.2433,106.4273,195400.0
2014-08-07 15:30:00,115.71,116.18,115.64,115.96,233500.0,106.4273,106.8596,106.3629,106.6572,233500.0
2014-08-08 09:30:00,116.29,117.25,115.79,116.21,87800.0,106.9607,107.8437,106.5008,106.8871,87800.0
2014-08-08 10:00:00,116.16,116.39,115.66,115.85,103100.0,106.8412,107.0527,106.3813,106.556,103100.0
2014-08-08 10:30:00,115.81,116.04,115.67,116.01,76200.0,106.5192,106.7308,106.3905,106.7032,76200.0
2014-08-08 11:00:00,116.01,116.6,115.93,116.53,55600.0,106.7032,107.2459,106.6296,107.1815,55600.0
2014-08-08 11:30:00,116.56,116.82,116.54,116.82,31300.0,107.2091,107.4482,107.1907,107.4482,31300.0
2014-08-08 12:00:00,116.83,117.34,116.83,117.18,59600.0,107.4574,107.9265,107.4574,107.7793,59600.0
2014-08-08 12:30:00,117.18,117.42,117.12,117.18,36700.0,107.7793,108.0001,107.7241,107.7793,36700.0
2014-08-08 13:00:00,117.19,117.92,117.17,117.87,39000.0,107.7885,108.46,107.7701,108.414,39000.0
2014-08-08 13:30:00,117.88,117.91,117.72,117.79,24800.0,108.4232,108.4508,108.276,108.3404,24800.0
2014-08-08 14:00:00,117.86,117.94,117.72,117.92,64500.0,108.4048,108.4784,108.276,108.46,64500.0
2014-08-08 14:30:00,117.9,118.33,117.8,117.94,149900.0,108.4416,108.8371,108.3496,108.4784,149900.0
2014-08-08 15:00:00,117.94,118.24,117.89,118.22,68500.0,108.4784,108.7543,108.4324,108.7359,68500.0
2014-08-08 15:30:00,118.22,118.23,118.04,118.06,115800.0,108.7359,108.7451,108.5703,108.5887,115800.0
2014-08-11 09:30:00,118.11,118.38,117.3,117.71,54700.0,108.6347,108.8831,107.8897,108.2668,54700.0
2014-08-11 10:00:00,117.71,117.95,117.46,117.76,61600.0,108.2668,108.4876,108.0369,108.3128,61600.0
2014-08-11 10:30:00,117.8,117.84,117.44,117.44,61600.0,108.3496,108.3864,108.0185,108.0185,61600.0
2014-08-11 11:00:00,117.44,117.91,117.4,117.82,53900.0,108.0185,108.4508,107.9817,108.368,53900.0
2014-08-11 11:30:00,117.83,117.92,117.59,117.7,28600.0,108.3772,108.46,108.1564,108.2576,28600.0
2014-08-11 12:00:00,117.72,117.79,117.58,117.68,19300.0,108.276,108.3404,108.1472,108.2392,19300.0
2014-08-11 12:30:00,117.66,117.76,117.56,117.58,14800.0,108.2208,108.3128,108.1288,108.1472,14800.0
2014-08-11 13:00:00,117.59,117.59,117.31,117.33,21500.0,108.1564,108.1564,107.8989,107.9173,21500.0
2014-08-11 13:30:00,117.32,117.47,117.14,117.18,25700.0,107.9081,108.0461,107.7425,107.7793,25700.0
2014-08-11 14:00:00,117.18,117.32,117.11,117.17,25400.0,107.7793,107.9081,107.7149,107.7701,25400.0
2014-08-11 14:30:00,117.19,117.32,117.09,117.24,29700.0,107.7885,107.9081,107.6965,107.8345,29700.0
2014-08-11 15:00:00,117.23,117.54,117.19,117.28,55500.0,107.8253,108.1104,107.7885,107.8713,55500.0
2014-08-11 15:30:00,117.28,117.5,117.05,117.23,179100.0,107.8713,108.0737,107.6598,107.8253,179100.0
2014-08-12 09:30:00,117.44,118.24,117.01,117.75,75500.0,108.0185,108.7543,107.623,108.3036,75500.0
2014-08-12 10:00:00,117.75,117.95,117.53,117.82,34600.0,108.3036,108.4876,108.1012,108.368,34600.0
2014-08-12 10:30:00,117.75,117.75,117.36,117.64,37900.0,108.3036,108.3036,107.9449,108.2024,37900.0
2014-08-12 11:00:00,117.62,117.76,117.43,117.72,72800.0,108.184,108.3128,108.0093,108.276,72800.0
2014-08-12 11:30:00,117.73,118.05,117.65,117.76,34300.0,108.2852,108.5795,108.2116,108.3128,34300.0
2014-08-12 12:00:00,117.73,117.76,117.56,117.61,31800.0,108.2852,108.3128,108.1288,108.1748,31800.0
2014-08-12 12:30:00,117.64,117.91,117.64,117.83,20000.0,108.2024,108.4508,108.2024,108.3772,20000.0
2014-08-12 13:00:00,117.83,118.03,117.81,118.02,15400.0,108.3772,108.5611,108.3588,108.5519,15400.0
2014-08-12 13:30:00,118.04,118.1,117.83,117.9,19500.0,108.5703,108.6255,108.3772,108.4416,19500.0
2014-08-12 14:00:00,117.9,117.9,117.59,117.65,46300.0,108.4416,108.4416,108.1564,108.2116,46300.0
2014-08-12 14:30:00,117.65,117.78,117.62,117.7,59500.0,108.2116,108.3312,108.184,108.2576,59500.0
2014-08-12 15:00:00,117.68,117.85,117.67,117.7,46000.0,108.2392,108.3956,108.23,108.2576,46000.0
2014-08-12 15:30:00,117.69,117.79,117.67,117.67,86400.0,108.2484,108.3404,108.23,108.23,86400.0
2014-08-13 09:30:00,117.66,118.7,117.49,118.09,61100.0,108.2208,109.1774,108.0645,108.6163,61100.0
2014-08-13 10:00:00,118.08,118.93,118.08,118.85,73200.0,108.6071,109.3889,108.6071,109.3154,73200.0
2014-08-13 10:30:00,118.87,119.41,118.87,119.23,83900.0,109.3337,109.8304,109.3337,109.6649,83900.0
2014-08-13 11:00:00,119.23,120.17,119.21,119.74,111800.0,109.6649,110.5295,109.6465,110.134,111800.0
2014-08-13 11:30:00,119.76,119.79,119.45,119.49,37000.0,110.1523,110.1799,109.8672,109.904,37000.0
2014-08-13 12:00:00,119.49,119.5,119.07,119.1,23700.0,109.904,109.9132,109.5177,109.5453,23700.0
2014-08-13 12:30:00,119.11,119.22,119.02,119.18,70900.0,109.5545,109.6557,109.4717,109.6189,70900.0
2014-08-13 13:00:00,119.18,119.23,119.04,119.12,19900.0,109.6189,109.6649,109.4901,109.5637,19900.0
2014-08-13 13:30:00,119.13,119.59,119.13,119.41,61400.0,109.5729,109.996,109.5729,109.8304,61400.0
2014-08-13 14:00:00,119.41,119.57,119.28,119.51,50200.0,109.8304,109.9776,109.7109,109.9224,50200.0
2014-08-13 14:30:00,119.5,119.68,119.46,119.52,38600.0,109.9132,110.0788,109.8764,109.9316,38600.0
2014-08-13 15:00:00,119.52,119.64,119.33,119.62,103600.0,109.9316,110.042,109.7568,110.0236,103600.0
2014-08-13 15:30:00,119.62,119.89,119.46,119.51,241300.0,110.0236,110.2719,109.8764,109.9224,241300.0
2014-08-14 09:30:00,120.11,120.11,119.44,120.05,190900.0,110.4743,110.4743,109.858,110.4191,190900.0
2014-08-14 10:00:00,120.08,120.22,119.89,120.07,76500.0,110.4467,110.5754,110.2719,110.4375,76500.0
2014-08-14 10:30:00,120.11,120.11,119.88,119.9,44200.0,110.4743,110.4743,110.2627,110.2811,44200.0
2014-08-14 11:00:00,119.9,120.02,119.9,119.93,32400.0,110.2811,110.3915,110.2811,110.3087,32400.0
2014-08-14 11:30:00,119.95,120.22,119.89,120.2,46700.0,110.3271,110.5754,110.2719,110.5571,46700.0
2014-08-14 12:00:00,120.2,120.27,119.97,120.01,30200.0,110.5571,110.6214,110.3455,110.3823,30200.0
2014-08-14 12:30:00,120.02,120.07,119.89,119.97,41300.0,110.3915,110.4375,110.2719,110.3455,41300.0
2014-08-14 13:00:00,119.93,120.23,119.76,120.23,78400.0,110.3087,110.5846,110.1523,110.5846,78400.0
2014-08-14 13:30:00,120.22,120.29,119.75,120.23,115500.0,110.5754,110.6398,110.1432,110.5846,115500.0
2014-08-14 14:00:00,120.24,120.24,119.93,120.03,53700.0,110.5938,110.5938,110.3087,110.4007,53700.0
2014-08-14 14:30:00,120.03,120.05,119.85,119.95,30500.0,110.4007,110.4191,110.2351,110.3271,30500.0
2014-08-14 15:00:00,119.95,120.21,119.93,120.0,53500.0,110.3271,110.5662,110.3087,110.3731,53500.0
2014-08-14 15:30:00,119.99,120.16,119.87,120.13,97700.0,110.3639,110.5203,110.2535,110.4927,97700.0
2014-08-15 09:30:00,120.35,120.75,119.55,119.87,107500.0,110.695,111.0629,109.9592,110.2535,107500.0
2014-08-15 10:00:00,119.81,120.04,119.54,119.7,35000.0,110.1983,110.4099,109.95,110.0972,35000.0
2014-08-15 10:30:00,119.75,119.92,118.94,119.33,106200.0,110.1432,110.2995,109.3981,109.7568,106200.0
2014-08-15 11:00:00,119.37,119.92,119.26,119.66,43800.0,109.7936,110.2995,109.6925,110.0604,43800.0
2014-08-15 11:30:00,119.66,119.94,119.32,119.45,42700.0,110.0604,110.3179,109.7476,109.8672,42700.0
2014-08-15 12:00:00,119.42,120.03,119.27,120.02,55600.0,109.8396,110.4007,109.7017,110.3915,55600.0
2014-08-15 12:30:00,120.02,120.32,120.01,120.19,122000.0,110.3915,110.6674,110.3823,110.5479,122000.0
2014-08-15 13:00:00,120.19,120.75,120.11,120.72,62800.0,110.5479,111.0629,110.4743,111.0353,62800.0
2014-08-15 13:30:00,120.68,120.76,120.21,120.24,52100.0,110.9985,111.0721,110.5662,110.5938,52100.0
2014-08-15 14:00:00,120.22,121.06,120.13,121.04,60800.0,110.5754,111.3481,110.4927,111.3297,60800.0
2014-08-15 14:30:00,121.05,121.06,120.71,120.87,44600.0,111.3389,111.3481,111.0261,111.1733,44600.0
2014-08-15 15:00:00,120.88,120.95,120.63,120.66,55300.0,111.1825,111.2469,110.9526,110.9801,55300.0
2014-08-15 15:30:00,120.67,120.67,120.42,120.47,190900.0,110.9893,110.9893,110.7594,110.8054,190900.0
2014-08-18 09:30:00,121.19,121.2,120.07,120.64,55100.0,111.4676,111.4768,110.4375,110.9618,55100.0
2014-08-18 10:00:00,120.7,121.32,120.68,121.26,56200.0,111.0169,111.5872,110.9985,111.532,56200.0
2014-08-18 10:30:00,121.25,121.61,121.25,121.6,81700.0,111.5228,111.8539,111.5228,111.8447,81700.0
2014-08-18 11:00:00,121.61,121.92,121.6,121.87,31700.0,111.8539,112.1391,111.8447,112.0931,31700.0
2014-08-18 11:30:00,121.86,122.1,121.73,122.05,32100.0,112.0839,112.3046,111.9643,112.2586,32100.0
2014-08-18 12:00:00,122.02,122.02,121.69,121.72,16200.0,112.231,112.231,111.9275,111.9551,16200.0
2014-08-18 12:30:00,121.66,121.94,121.52,121.78,38200.0,111.8999,112.1575,111.7712,112.0103,38200.0
2014-08-18 13:00:00,121.78,121.95,121.73,121.87,34300.0,112.0103,112.1667,111.9643,112.0931,34300.0
2014-08-18 13:30:00,121.89,122.0,121.83,121.89,24800.0,112.1115,112.2126,112.0563,112.1115,24800.0
2014-08-18 14:00:00,121.9,121.99,121.9,121.92,31900.0,112.1207,112.2034,112.1207,112.1391,31900.0
2014-08-18 14:30:00,121.89,121.99,121.82,121.95,33400.0,112.1115,112.2034,112.0471,112.1667,33400.0
2014-08-18 15:00:00,121.97,122.02,121.81,121.91,54300.0,112.1851,112.231,112.0379,112.1299,54300.0
2014-08-18 15:30:00,121.87,121.97,121.81,121.93,121600.0,112.0931,112.1851,112.0379,112.1483,121600.0
2014-08-19 09:30:00,121.95,122.27,121.32,122.0,63300.0,112.1667,112.461,111.5872,112.2126,63300.0
2014-08-19 10:00:00,121.9,122.51,121.89,122.48,41500.0,112.1207,112.6817,112.1115,112.6541,41500.0
2014-08-19 10:30:00,122.51,123.1,122.45,123.08,72500.0,112.6817,113.2244,112.6265,113.206,72500.0
2014-08-19 11:00:00,123.08,123.09,122.53,122.85,60700.0,113.206,113.2152,112.7001,112.9945,60700.0
2014-08-19 11:30:00,122.83,123.08,122.59,122.69,54600.0,112.9761,113.206,112.7553,112.8473,54600.0
2014-08-19 12:00:00,122.67,122.94,122.5,122.79,59200.0,112.8289,113.0772,112.6725,112.9393,59200.0
2014-08-19 12:30:00,122.79,123.08,122.79,122.93,28500.0,112.9393,113.206,112.9393,113.068,28500.0
2014-08-19 13:00:00,122.93,123.0,122.69,122.99,31200.0,113.068,113.1324,112.8473,113.1232,31200.0
2014-08-19 13:30:00,122.99,123.02,122.75,123.01,46200.0,113.1232,113.1508,112.9025,113.1416,46200.0
2014-08-19 14:00:00,122.97,123.34,122.96,123.11,57500.0,113.1048,113.4451,113.0956,113.2336,57500.0
2014-08-19 14:30:00,123.11,123.21,122.99,123.09,36800.0,113.2336,113.3256,113.1232,113.2152,36800.0
2014-08-19 15:00:00,123.11,123.35,123.08,123.09,47100.0,113.2336,113.4543,113.206,113.2152,47100.0
2014-08-19 15:30:00,123.08,123.16,122.93,122.93,207500.0,113.206,113.2796,113.068,113.068,207500.0
2014-08-20 09:30:00,123.0,123.14,122.11,122.35,44300.0,113.1324,113.2612,112.3138,112.5346,44300.0
2014-08-20 10:00:00,122.31,122.82,122.18,122.72,29300.0,112.4978,112.9669,112.3782,112.8749,29300.0
2014-08-20 10:30:00,122.8,122.83,122.6,122.73,14300.0,112.9485,112.9761,112.7645,112.8841,14300.0
2014-08-20 11:00:00,122.75,122.81,122.62,122.68,23200.0,112.9025,112.9577,112.7829,112.8381,23200.0
2014-08-20 11:30:00,122.69,122.79,122.61,122.61,13100.0,112.8473,112.9393,112.7737,112.7737,13100.0
2014-08-20 12:00:00,122.6,122.65,122.44,122.55,12700.0,112.7645,112.8105,112.6173,112.7185,12700.0
2014-08-20 12:30:00,122.55,122.66,122.42,122.6,11000.0,112.7185,112.8197,112.599,112.7645,11000.0
2014-08-20 13:00:00,122.61,123.03,122.61,122.85,14800.0,112.7737,113.16,112.7737,112.9945,14800.0
2014-08-20 13:30:00,122.86,123.08,122.83,123.02,17400.0,113.0037,113.206,112.9761,113.1508,17400.0
2014-08-20 14:00:00,123.02,123.1,122.66,122.97,28400.0,113.1508,113.2244,112.8197,113.1048,28400.0
2014-08-20 14:30:00,123.0,123.24,122.97,123.2,20300.0,113.1324,113.3532,113.1048,113.3164,20300.0
2014-08-20 15:00:00,123.17,123.35,123.14,123.17,19300.0,113.2888,113.4543,113.2612,113.2888,19300.0
2014-08-20 15:30:00,123.2,123.26,123.09,123.13,65500.0,113.3164,113.3716,113.2152,113.252,65500.0
2014-08-21 09:30:00,122.89,123.34,122.89,123.03,42500.0,113.0312,113.4451,113.0312,113.16,42500.0
2014-08-21 10:00:00,123.13,123.36,122.85,123.31,24900.0,113.252,113.4635,112.9945,113.4176,24900.0
2014-08-21 10:30:00,123.3,123.59,123.21,123.49,19700.0,113.4084,113.6751,113.3256,113.5831,19700.0
2014-08-21 11:00:00,123.49,123.68,123.45,123.58,15100.0,113.5831,113.7579,113.5463,113.6659,15100.0
2014-08-21 11:30:00,123.51,123.57,123.42,123.51,24100.0,113.6015,113.6567,113.5187,113.6015,24100.0
2014-08-21 12:00:00,123.51,123.71,123.45,123.52,25500.0,113.6015,113.7855,113.5463,113.6107,25500.0
2014-08-21 12:30:00,123.53,123.58,123.46,123.46,23600.0,113.6199,113.6659,113.5555,113.5555,23600.0
2014-08-21 13:00:00,123.45,123.54,123.36,123.51,27900.0,113.5463,113.6291,113.4635,113.6015,27900.0
2014-08-21 13:30:00,123.5,123.53,123.42,123.42,24500.0,113.5923,113.6199,113.5187,113.5187,24500.0
2014-08-21 14:00:00,123.42,123.55,123.38,123.49,19200.0,113.5187,113.6383,113.4819,113.5831,19200.0
2014-08-21 14:30:00,123.49,123.57,123.46,123.52,29700.0,113.5831,113.6567,113.5555,113.6107,29700.0
2014-08-21 15:00:00,123.52,123.84,123.5,123.76,74500.0,113.6107,113.905,113.5923,113.8315,74500.0
2014-08-21 15:30:00,123.76,123.88,123.39,123.47,150600.0,113.8315,113.9418,113.4911,113.5647,150600.0
2014-08-22 09:30:00,123.42,123.85,123.01,123.26,38700.0,113.5187,113.9142,113.1416,113.3716,38700.0
2014-08-22 10:00:00,123.21,123.39,122.95,123.24,18000.0,113.3256,113.4911,113.0864,113.3532,18000.0
2014-08-22 10:30:00,123.26,123.49,123.12,123.12,15100.0,113.3716,113.5831,113.2428,113.2428,15100.0
2014-08-22 11:00:00,123.12,123.47,123.04,123.44,18900.0,113.2428,113.5647,113.1692,113.5371,18900.0
2014-08-22 11:30:00,123.52,123.57,123.19,123.21,33400.0,113.6107,113.6567,113.3072,113.3256,33400.0
2014-08-22 12:00:00,123.18,123.36,123.0,123.24,24100.0,113.298,113.4635,113.1324,113.3532,24100.0
2014-08-22 12:30:00,123.27,123.47,123.24,123.28,27900.0,113.3808,113.5647,113.3532,113.39,27900.0
2014-08-22 13:00:00,123.27,123.53,123.13,123.32,52800.0,113.3808,113.6199,113.252,113.4268,52800.0
2014-08-22 13:30:00,123.31,123.35,122.84,122.86,17500.0,113.4176,113.4543,112.9853,113.0037,17500.0
2014-08-22 14:00:00,122.89,123.02,122.76,122.82,35900.0,113.0312,113.1508,112.9117,112.9669,35900.0
2014-08-22 14:30:00,122.82,123.17,122.66,123.04,27300.0,112.9669,113.2888,112.8197,113.1692,27300.0
2014-08-22 15:00:00,123.04,123.32,122.97,123.22,36800.0,113.1692,113.4268,113.1048,113.3348,36800.0
2014-08-22 15:30:00,123.23,123.25,123.06,123.2,113200.0,113.344,113.3624,113.1876,113.3164,113200.0
2014-08-25 09:30:00,123.83,124.37,123.3,124.31,41200.0,113.8958,114.3925,113.4084,114.3373,41200.0
2014-08-25 10:00:00,124.34,124.48,124.05,124.37,28800.0,114.3649,114.4937,114.0982,114.3925,28800.0
2014-08-25 10:30:00,124.39,124.59,124.25,124.46,19300.0,114.4109,114.5949,114.2821,114.4753,19300.0
2014-08-25 11:00:00,124.52,124.71,124.35,124.46,23300.0,114.5305,114.7052,114.3741,114.4753,23300.0
2014-08-25 11:30:00,124.42,124.69,124.42,124.59,16800.0,114.4385,114.6868,114.4385,114.5949,16800.0
2014-08-25 12:00:00,124.6,124.66,124.45,124.48,29000.0,114.6041,114.6593,114.4661,114.4937,29000.0
2014-08-25 12:30:00,124.51,124.64,124.19,124.19,72800.0,114.5213,114.6409,114.227,114.227,72800.0
2014-08-25 13:00:00,124.17,124.48,124.17,124.36,15600.0,114.2086,114.4937,114.2086,114.3833,15600.0
2014-08-25 13:30:00,124.37,124.41,124.1,124.1,10800.0,114.3925,114.4293,114.1442,114.1442,10800.0
2014-08-25 14:00:00,124.1,124.2,124.04,124.1,18800.0,114.1442,114.2362,114.089,114.1442,18800.0
2014-08-25 14:30:00,124.09,124.3,124.08,124.22,22200.0,114.135,114.3281,114.1258,114.2545,22200.0
2014-08-25 15:00:00,124.24,124.3,124.19,124.26,25900.0,114.2729,114.3281,114.227,114.2913,25900.0
2014-08-25 15:30:00,124.28,124.3,124.15,124.23,88500.0,114.3097,114.3281,114.1902,114.2637,88500.0
2014-08-26 09:30:00,124.39,124.75,124.2,124.55,45000.0,114.4109,114.742,114.2362,114.5581,45000.0
2014-08-26 10:00:00,124.55,124.69,124.26,124.63,46600.0,114.5581,114.6868,114.2913,114.6317,46600.0
2014-08-26 10:30:00,124.6,125.16,124.5,125.16,32500.0,114.6041,115.1191,114.5121,115.1191,32500.0
2014-08-26 11:00:00,125.14,125.28,125.05,125.15,32100.0,115.1007,115.2295,115.018,115.1099,32100.0
2014-08-26 11:30:00,125.18,125.48,125.15,125.25,20700.0,115.1375,115.4135,115.1099,115.2019,20700.0
2014-08-26 12:00:00,125.29,125.32,125.2,125.2,18400.0,115.2387,115.2663,115.1559,115.1559,18400.0
2014-08-26 12:30:00,125.2,125.28,125.06,125.08,34200.0,115.1559,115.2295,115.0272,115.0456,34200.0
2014-08-26 13:00:00,125.05,125.1,124.83,124.84,25500.0,115.018,115.064,114.8156,114.8248,25500.0
2014-08-26 13:30:00,124.84,125.05,124.78,124.97,37400.0,114.8248,115.018,114.7696,114.9444,37400.0
2014-08-26 14:00:00,125.0,125.44,124.97,125.44,68900.0,114.972,115.3767,114.9444,115.3767,68900.0
2014-08-26 14:30:00,125.44,125.44,125.24,125.34,35600.0,115.3767,115.3767,115.1927,115.2847,35600.0
2014-08-26 15:00:00,125.33,125.33,125.03,125.04,44000.0,115.2755,115.2755,114.9996,115.0088,44000.0
2014-08-26 15:30:00,125.04,125.17,124.92,125.07,112200.0,115.0088,115.1283,114.8984,115.0364,112200.0
2014-08-27 09:30:00,124.91,125.69,124.88,125.56,56500.0,114.8892,115.6066,114.8616,115.487,56500.0
2014-08-27 10:00:00,125.59,126.41,125.53,126.3,35300.0,115.5146,116.2689,115.4595,116.1677,35300.0
2014-08-27 10:30:00,126.3,126.69,126.21,126.69,50700.0,116.1677,116.5264,116.0849,116.5264,50700.0
2014-08-27 11:00:00,126.64,126.68,126.34,126.65,30000.0,116.4804,116.5172,116.2045,116.4896,30000.0
2014-08-27 11:30:00,126.63,127.09,126.59,127.09,31100.0,116.4712,116.8943,116.4344,116.8943,31100.0
2014-08-27 12:00:00,127.04,127.43,127.03,127.32,32400.0,116.8483,117.207,116.8391,117.1059,32400.0
2014-08-27 12:30:00,127.35,127.48,127.14,127.34,35300.0,117.1334,117.253,116.9403,117.1242,35300.0
2014-08-27 13:00:00,127.33,127.48,127.21,127.42,51700.0,117.1151,117.253,117.0047,117.1978,51700.0
2014-08-27 13:30:00,127.42,127.64,127.32,127.55,60700.0,117.1978,117.4002,117.1059,117.3174,60700.0
2014-08-27 14:00:00,127.54,127.64,127.42,127.54,43500.0,117.3082,117.4002,117.1978,117.3082,43500.0
2014-08-27 14:30:00,127.53,127.58,127.11,127.13,62400.0,117.299,117.345,116.9127,116.9311,62400.0
2014-08-27 15:00:00,127.09,127.34,127.07,127.2,57700.0,116.8943,117.1242,116.8759,116.9955,57700.0
2014-08-27 15:30:00,127.2,127.36,127.09,127.3,131900.0,116.9955,117.1426,116.8943,117.0875,131900.0
2014-08-28 09:30:00,126.87,127.91,126.58,127.71,84400.0,116.692,117.6485,116.4252,117.4646,84400.0
2014-08-28 10:00:00,127.72,128.53,127.62,128.5,73700.0,117.4738,118.2188,117.3818,118.1912,73700.0
2014-08-28 10:30:00,128.5,128.5,128.17,128.34,38000.0,118.1912,118.1912,117.8877,118.044,38000.0
2014-08-28 11:00:00,128.34,128.47,128.01,128.02,48900.0,118.044,118.1636,117.7405,117.7497,48900.0
2014-08-28 11:30:00,128.0,128.1,127.82,127.91,36500.0,117.7313,117.8233,117.5657,117.6485,36500.0
2014-08-28 12:00:00,127.89,128.0,127.4,128.0,65800.0,117.6301,117.7313,117.1794,117.7313,65800.0
2014-08-28 12:30:00,128.01,128.05,127.9,128.02,24900.0,117.7405,117.7773,117.6393,117.7497,24900.0
2014-08-28 13:00:00,128.0,128.0,127.66,127.79,16500.0,117.7313,117.7313,117.4186,117.5381,16500.0
2014-08-28 13:30:00,127.81,128.02,127.8,127.9,20400.0,117.5565,117.7497,117.5473,117.6393,20400.0
2014-08-28 14:00:00,127.91,128.03,127.74,127.97,46300.0,117.6485,117.7589,117.4922,117.7037,46300.0
2014-08-28 14:30:00,127.93,128.01,127.77,127.85,50600.0,117.6669,117.7405,117.5198,117.5933,50600.0
2014-08-28 15:00:00,127.86,127.92,127.66,127.75,34500.0,117.6025,117.6577,117.4186,117.5014,34500.0
2014-08-28 15:30:00,127.74,127.84,127.55,127.66,103400.0,117.4922,117.5841,117.3174,117.4186,103400.0
2014-08-29 09:30:00,127.93,128.92,127.93,128.13,148700.0,117.6669,118.5775,117.6669,117.8509,148700.0
2014-08-29 10:00:00,128.18,128.18,127.9,128.02,20300.0,117.8969,117.8969,117.6393,117.7497,20300.0
2014-08-29 10:30:00,128.05,128.79,128.05,128.74,27400.0,117.7773,118.4579,117.7773,118.4119,27400.0
2014-08-29 11:00:00,128.75,129.17,128.64,129.12,31300.0,118.4211,118.8074,118.32,118.7615,31300.0
2014-08-29 11:30:00,129.14,129.59,129.12,129.51,28000.0,118.7798,119.1937,118.7615,119.1202,28000.0
2014-08-29 12:00:00,129.5,129.58,129.21,129.32,18000.0,119.111,119.1845,118.8442,118.9454,18000.0
2014-08-29 12:30:00,129.35,129.35,128.95,128.98,11600.0,118.973,118.973,118.6051,118.6327,11600.0
2014-08-29 13:00:00,128.99,128.99,128.65,128.77,27400.0,118.6419,118.6419,118.3292,118.4395,27400.0
2014-08-29 13:30:00,128.78,128.94,128.63,128.75,19900.0,118.4487,118.5959,118.3108,118.4211,19900.0
2014-08-29 14:00:00,128.75,128.77,128.09,128.53,45100.0,118.4211,118.4395,117.8141,118.2188,45100.0
2014-08-29 14:30:00,128.54,128.56,128.08,128.15,37100.0,118.228,118.2464,117.8049,117.8693,37100.0
2014-08-29 15:00:00,128.17,128.38,128.17,128.38,32300.0,117.8877,118.0808,117.8877,118.0808,32300.0
2014-08-29 15:30:00,128.35,128.77,128.35,128.73,147300.0,118.0532,118.4395,118.0532,118.4027,147300.0
2014-09-02 09:30:00,129.15,129.49,127.36,127.58,217600.0,118.789,119.1018,117.1426,117.345,217600.0
2014-09-02 10:00:00,127.58,127.64,126.66,127.16,100000.0,117.345,117.4002,116.4988,116.9587,100000.0
2014-09-02 10:30:00,127.1,127.34,126.79,127.15,86500.0,116.9035,117.1242,116.6184,116.9495,86500.0
2014-09-02 11:00:00,127.15,127.24,126.7,126.82,76700.0,116.9495,117.0323,116.5356,116.646,76700.0
2014-09-02 11:30:00,126.79,127.03,126.75,126.93,31100.0,116.6184,116.8391,116.5816,116.7471,31100.0
2014-09-02 12:00:00,126.92,127.12,126.82,127.08,38300.0,116.7379,116.9219,116.646,116.8851,38300.0
2014-09-02 12:30:00,127.05,127.17,126.98,127.12,62300.0,116.8575,116.9679,116.7931,116.9219,62300.0
2014-09-02 13:00:00,127.12,127.5,127.05,127.42,39000.0,116.9219,117.2714,116.8575,117.1978,39000.0
2014-09-02 13:30:00,127.44,127.51,127.08,127.08,48200.0,117.2162,117.2806,116.8851,116.8851,48200.0
2014-09-02 14:00:00,127.11,127.27,126.85,126.93,73200.0,116.9127,117.0599,116.6736,116.7471,73200.0
2014-09-02 14:30:00,126.91,127.03,126.86,127.02,116500.0,116.7287,116.8391,116.6828,116.8299,116500.0
2014-09-02 15:00:00,127.03,127.39,126.98,127.25,154200.0,116.8391,117.1702,116.7931,117.0415,154200.0
2014-09-02 15:30:00,127.25,127.44,126.95,127.39,396600.0,117.0415,117.2162,116.7655,117.1702,396600.0
2014-09-03 09:30:00,128.23,128.38,127.2,127.81,147200.0,117.9429,118.0808,116.9955,117.5565,147200.0
2014-09-03 10:00:00,127.81,127.96,127.49,127.56,78700.0,117.5565,117.6945,117.2622,117.3266,78700.0
2014-09-03 10:30:00,127.65,127.7,127.5,127.53,48300.0,117.4094,117.4554,117.2714,117.299,48300.0
2014-09-03 11:00:00,127.58,127.9,127.48,127.78,54500.0,117.345,117.6393,117.253,117.529,54500.0
2014-09-03 11:30:00,127.76,128.24,127.62,128.04,63000.0,117.5106,117.952,117.3818,117.7681,63000.0
2014-09-03 12:00:00,128.07,128.27,127.95,128.06,50200.0,117.7957,117.9796,117.6853,117.7865,50200.0
2014-09-03 12:30:00,128.08,128.11,127.87,127.9,69100.0,117.8049,117.8325,117.6117,117.6393,69100.0
2014-09-03 13:00:00,127.91,127.99,127.75,127.83,21600.0,117.6485,117.7221,117.5014,117.5749,21600.0
2014-09-03 13:30:00,127.83,127.83,127.36,127.5,27100.0,117.5749,117.5749,117.1426,117.2714,27100.0
2014-09-03 14:00:00,127.48,127.56,127.36,127.49,32300.0,117.253,117.3266,117.1426,117.2622,32300.0
2014-09-03 14:30:00,127.51,127.61,127.37,127.46,36000.0,117.2806,117.3726,117.1518,117.2346,36000.0
2014-09-03 15:00:00,127.43,127.54,127.33,127.35,56900.0,117.207,117.3082,117.1151,117.1334,56900.0
2014-09-03 15:30:00,127.33,127.44,127.18,127.25,145800.0,117.1151,117.2162,116.9771,117.0415,145800.0
2014-09-04 09:30:00,127.35,128.68,127.33,128.65,211800.0,117.1334,118.3567,117.1151,118.3292,211800.0
2014-09-04 10:00:00,128.67,129.71,128.48,129.59,223700.0,118.3476,119.3041,118.1728,119.1937,223700.0
2014-09-04 10:30:00,129.58,129.75,128.74,128.8,105500.0,119.1845,119.3409,118.4119,118.4671,105500.0
2014-09-04 11:00:00,128.81,129.1,128.68,128.68,49500.0,118.4763,118.7431,118.3567,118.3567,49500.0
2014-09-04 11:30:00,128.67,128.76,128.39,128.57,86200.0,118.3476,118.4303,118.09,118.2556,86200.0
2014-09-04 12:00:00,128.57,128.61,128.32,128.36,54700.0,118.2556,118.2924,118.0256,118.0624,54700.0
2014-09-04 12:30:00,128.34,128.37,128.08,128.13,25400.0,118.044,118.0716,117.8049,117.8509,25400.0
2014-09-04 13:00:00,128.13,128.14,127.9,128.0,23500.0,117.8509,117.8601,117.6393,117.7313,23500.0
2014-09-04 13:30:00,128.01,128.07,127.55,127.58,33700.0,117.7405,117.7957,117.3174,117.345,33700.0
2014-09-04 14:00:00,127.55,127.66,127.4,127.41,17500.0,117.3174,117.4186,117.1794,117.1886,17500.0
2014-09-04 14:30:00,127.47,127.49,127.16,127.16,23800.0,117.2438,117.2622,116.9587,116.9587,23800.0
2014-09-04 15:00:00,127.1,127.13,126.51,126.65,58100.0,116.9035,116.9311,116.3608,116.4896,58100.0
2014-09-04 15:30:00,126.65,127.04,126.52,126.88,171700.0,116.4896,116.8483,116.37,116.7012,171700.0
2014-09-05 09:30:00,127.11,129.04,126.68,128.21,150100.0,116.9127,118.6879,116.5172,117.9245,150100.0
2014-09-05 10:00:00,128.19,129.05,127.85,128.95,76400.0,117.9061,118.6971,117.5933,118.6051,76400.0
2014-09-05 10:30:00,128.89,129.55,128.77,129.47,173300.0,118.5499,119.157,118.4395,119.0834,173300.0
2014-09-05 11:00:00,129.44,129.47,128.55,128.65,54000.0,119.0558,119.0834,118.2372,118.3292,54000.0
2014-09-05 11:30:00,128.59,129.24,128.52,129.19,21600.0,118.274,118.8718,118.2096,118.8258,21600.0
2014-09-05 12:00:00,129.17,129.29,129.0,129.12,23400.0,118.8074,118.9178,118.6511,118.7615,23400.0
2014-09-05 12:30:00,129.18,130.04,129.14,129.55,59900.0,118.8166,119.6076,118.7798,119.157,59900.0
2014-09-05 13:00:00,129.58,129.58,129.33,129.42,36300.0,119.1845,119.1845,118.9546,119.0374,36300.0
2014-09-05 13:30:00,129.42,129.45,129.09,129.09,53600.0,119.0374,119.065,118.7339,118.7339,53600.0
2014-09-05 14:00:00,129.14,129.43,129.06,129.38,46400.0,118.7798,119.0466,118.7063,119.0006,46400.0
2014-09-05 14:30:00,129.37,129.44,129.06,129.07,36200.0,118.9914,119.0558,118.7063,118.7155,36200.0
2014-09-05 15:00:00,129.08,129.13,128.82,128.85,45100.0,118.7247,118.7706,118.4855,118.5131,45100.0
2014-09-05 15:30:00,128.83,129.25,128.82,129.15,126500.0,118.4947,118.881,118.4855,118.789,126500.0
2014-09-08 09:30:00,129.0,129.61,128.5,129.34,94700.0,118.6511,119.2121,118.1912,118.9638,94700.0
2014-09-08 10:00:00,129.31,130.23,129.3,129.79,62300.0,118.9362,119.7824,118.927,119.3777,62300.0
2014-09-08 10:30:00,129.79,129.93,129.35,129.59,156600.0,119.3777,119.5065,118.973,119.1937,156600.0
2014-09-08 11:00:00,129.52,129.86,129.36,129.5,99600.0,119.1294,119.4421,118.9822,119.111,99600.0
2014-09-08 11:30:00,129.44,129.64,128.69,129.0,91100.0,119.0558,119.2397,118.3659,118.6511,91100.0
2014-09-08 12:00:00,128.99,129.31,128.96,129.31,20600.0,118.6419,118.9362,118.6143,118.9362,20600.0
2014-09-08 12:30:00,129.31,129.45,129.15,129.38,14400.0,118.9362,119.065,118.789,119.0006,14400.0
2014-09-08 13:00:00,129.38,129.42,128.86,128.99,16600.0,119.0006,119.0374,118.5223,118.6419,16600.0
2014-09-08 13:30:00,128.99,129.1,128.87,128.94,19500.0,118.6419,118.7431,118.5315,118.5959,19500.0
2014-09-08 14:00:00,128.94,129.54,128.92,129.54,25500.0,118.5959,119.1478,118.5775,119.1478,25500.0
2014-09-08 14:30:00,129.52,129.55,129.26,129.4,37400.0,119.1294,119.157,118.8902,119.019,37400.0
2014-09-08 15:00:00,129.4,129.62,129.4,129.55,53900.0,119.019,119.2213,119.019,119.157,53900.0
2014-09-08 15:30:00,129.52,129.62,129.47,129.55,106100.0,119.1294,119.2213,119.0834,119.157,106100.0
2014-09-09 09:30:00,129.47,129.78,129.0,129.08,70900.0,119.0834,119.3685,118.6511,118.7247,70900.0
2014-09-09 10:00:00,129.11,129.62,128.93,129.58,79900.0,118.7523,119.2213,118.5867,119.1845,79900.0
2014-09-09 10:30:00,129.6,130.52,129.54,130.52,34300.0,119.2029,120.0491,119.1478,120.0491,34300.0
2014-09-09 11:00:00,130.52,131.03,130.47,130.71,66500.0,120.0491,120.5182,120.0031,120.2239,66500.0
2014-09-09 11:30:00,130.7,130.93,130.67,130.79,35300.0,120.2147,120.4262,120.1871,120.2975,35300.0
2014-09-09 12:00:00,130.77,130.79,130.34,130.38,26300.0,120.2791,120.2975,119.8836,119.9204,26300.0
2014-09-09 12:30:00,130.38,130.66,130.16,130.4,64600.0,119.9204,120.1779,119.718,119.9388,64600.0
2014-09-09 13:00:00,130.37,130.45,130.24,130.33,14900.0,119.9112,119.9848,119.7916,119.8744,14900.0
2014-09-09 13:30:00,130.34,131.05,130.32,130.97,25000.0,119.8836,120.5366,119.8652,120.463,25000.0
2014-09-09 14:00:00,130.95,130.96,130.8,130.91,37300.0,120.4446,120.4538,120.3067,120.4078,37300.0
2014-09-09 14:30:00,130.93,131.15,130.8,130.96,118300.0,120.4262,120.6286,120.3067,120.4538,118300.0
2014-09-09 15:00:00,130.95,131.1,130.31,130.44,65600.0,120.4446,120.5826,119.856,119.9756,65600.0
2014-09-09 15:30:00,130.45,130.57,130.21,130.45,122100.0,119.9848,120.0951,119.764,119.9848,122100.0
2014-09-10 09:30:00,131.05,131.05,129.19,129.43,63400.0,120.5366,120.5366,118.8258,119.0466,63400.0
2014-09-10 10:00:00,129.36,129.51,128.9,129.17,68200.0,118.9822,119.1202,118.5591,118.8074,68200.0
2014-09-10 10:30:00,129.2,129.2,128.39,128.39,43100.0,118.835,118.835,118.09,118.09,43100.0
2014-09-10 11:00:00,128.39,128.72,128.05,128.7,75100.0,118.09,118.3935,117.7773,118.3751,75100.0
2014-09-10 11:30:00,128.72,128.79,128.37,128.54,54000.0,118.3935,118.4579,118.0716,118.228,54000.0
2014-09-10 12:00:00,128.59,128.81,128.45,128.76,23000.0,118.274,118.4763,118.1452,118.4303,23000.0
2014-09-10 12:30:00,128.79,129.23,128.79,128.97,38300.0,118.4579,118.8626,118.4579,118.6235,38300.0
2014-09-10 13:00:00,128.93,129.4,128.9,129.05,46600.0,118.5867,119.019,118.5591,118.6971,46600.0
2014-09-10 13:30:00,129.05,129.16,128.89,129.12,36500.0,118.6971,118.7982,118.5499,118.7615,36500.0
2014-09-10 14:00:00,129.08,129.13,128.92,128.96,45700.0,118.7247,118.7706,118.5775,118.6143,45700.0
2014-09-10 14:30:00,128.96,129.14,128.81,128.99,30900.0,118.6143,118.7798,118.4763,118.6419,30900.0
2014-09-10 15:00:00,128.97,129.2,128.97,129.06,36200.0,118.6235,118.835,118.6235,118.7063,36200.0
2014-09-10 15:30:00,129.04,129.07,128.86,128.99,99000.0,118.6879,118.7155,118.5223,118.6419,99000.0
2014-09-11 09:30:00,128.68,128.99,128.11,128.46,50200.0,118.3567,118.6419,117.8325,118.1544,50200.0
2014-09-11 10:00:00,128.39,128.51,127.28,127.31,53700.0,118.09,118.2004,117.0691,117.0967,53700.0
2014-09-11 10:30:00,127.28,127.88,127.28,127.81,51700.0,117.0691,117.6209,117.0691,117.5565,51700.0
2014-09-11 11:00:00,127.8,128.49,127.65,128.49,56800.0,117.5473,118.182,117.4094,118.182,56800.0
2014-09-11 11:30:00,128.46,128.97,128.42,128.97,57300.0,118.1544,118.6235,118.1176,118.6235,57300.0
2014-09-11 12:00:00,128.98,129.1,128.9,129.08,23400.0,118.6327,118.7431,118.5591,118.7247,23400.0
2014-09-11 12:30:00,129.02,129.08,128.78,128.9,15900.0,118.6695,118.7247,118.4487,118.5591,15900.0
2014-09-11 13:00:00,128.89,128.99,128.73,128.84,29100.0,118.5499,118.6419,118.4027,118.5039,29100.0
2014-09-11 13:30:00,128.93,129.3,128.93,129.16,26000.0,118.5867,118.927,118.5867,118.7982,26000.0
2014-09-11 14:00:00,129.16,129.48,129.16,129.39,43500.0,118.7982,119.0926,118.7982,119.0098,43500.0
2014-09-11 14:30:00,129.43,129.58,129.22,129.26,53800.0,119.0466,119.1845,118.8534,118.8902,53800.0
2014-09-11 15:00:00,129.26,129.62,129.2,129.54,50900.0,118.8902,119.2213,118.835,119.1478,50900.0
2014-09-11 15:30:00,129.53,129.54,129.33,129.37,98100.0,119.1386,119.1478,118.9546,118.9914,98100.0
2014-09-12 09:30:00,129.71,129.97,128.14,128.23,45600.0,119.3041,119.5433,117.8601,117.9429,45600.0
2014-09-12 10:00:00,128.16,128.8,127.83,128.8,45300.0,117.8785,118.4671,117.5749,118.4671,45300.0
2014-09-12 10:30:00,128.8,128.93,128.63,128.72,27100.0,118.4671,118.5867,118.3108,118.3935,27100.0
2014-09-12 11:00:00,128.71,128.77,128.33,128.62,35400.0,118.3843,118.4395,118.0348,118.3016,35400.0
2014-09-12 11:30:00,128.56,128.74,128.41,128.7,20500.0,118.2464,118.4119,118.1084,118.3751,20500.0
2014-09-12 12:00:00,128.75,128.81,128.51,128.56,16000.0,118.4211,118.4763,118.2004,118.2464,16000.0
2014-09-12 12:30:00,128.55,128.55,128.17,128.19,27900.0,118.2372,118.2372,117.8877,117.9061,27900.0
2014-09-12 13:00:00,128.15,128.26,127.86,128.05,10200.0,117.8693,117.9704,117.6025,117.7773,10200.0
2014-09-12 13:30:00,128.06,128.09,127.9,127.99,13900.0,117.7865,117.8141,117.6393,117.7221,13900.0
2014-09-12 14:00:00,127.94,128.36,127.91,128.22,15800.0,117.6761,118.0624,117.6485,117.9337,15800.0
2014-09-12 14:30:00,128.24,128.26,127.91,128.02,21600.0,117.952,117.9704,117.6485,117.7497,21600.0
2014-09-12 15:00:00,128.0,128.52,127.92,128.39,29500.0,117.7313,118.2096,117.6577,118.09,29500.0
2014-09-12 15:30:00,128.4,128.47,128.24,128.28,62900.0,118.0992,118.1636,117.952,117.9888,62900.0
2014-09-15 09:30:00,128.18,128.88,127.91,128.3,52600.0,117.8969,118.5407,117.6485,118.0072,52600.0
2014-09-15 10:00:00,128.26,128.61,128.18,128.3,33900.0,117.9704,118.2924,117.8969,118.0072,33900.0
2014-09-15 10:30:00,128.39,128.44,128.19,128.42,30900.0,118.09,118.136,117.9061,118.1176,30900.0
2014-09-15 11:00:00,128.42,128.42,127.99,128.16,38000.0,118.1176,118.1176,117.7221,117.8785,38000.0
2014-09-15 11:30:00,128.08,128.25,127.89,127.89,25200.0,117.8049,117.9612,117.6301,117.6301,25200.0
2014-09-15 12:00:00,127.91,128.06,127.81,127.92,26800.0,117.6485,117.7865,117.5565,117.6577,26800.0
2014-09-15 12:30:00,127.88,128.15,127.8,128.11,17100.0,117.6209,117.8693,117.5473,117.8325,17100.0
2014-09-15 13:00:00,128.07,128.31,128.07,128.21,6700.0,117.7957,118.0164,117.7957,117.9245,6700.0
2014-09-15 13:30:00,128.18,128.22,127.83,127.86,13400.0,117.8969,117.9337,117.5749,117.6025,13400.0
2014-09-15 14:00:00,127.9,128.06,127.8,128.06,14400.0,117.6393,117.7865,117.5473,117.7865,14400.0
2014-09-15 14:30:00,128.02,128.26,127.95,128.03,35500.0,117.7497,117.9704,117.6853,117.7589,35500.0
2014-09-15 15:00:00,128.0,128.09,127.67,127.74,25600.0,117.7313,117.8141,117.4278,117.4922,25600.0
2014-09-15 15:30:00,127.76,127.86,127.57,127.67,69300.0,117.5106,117.6025,117.3358,117.4278,69300.0
2014-09-16 09:30:00,128.28,130.97,127.72,130.73,260500.0,117.9888,120.463,117.4738,120.2423,260500.0
2014-09-16 10:00:00,130.73,131.25,130.57,131.0,103000.0,120.2423,120.7206,120.0951,120.4906,103000.0
2014-09-16 10:30:00,130.99,131.54,130.98,131.11,53800.0,120.4814,120.9873,120.4722,120.5918,53800.0
2014-09-16 11:00:00,131.12,131.92,130.99,131.86,93100.0,120.601,121.3368,120.4814,121.2816,93100.0
2014-09-16 11:30:00,131.92,132.29,131.73,132.14,109400.0,121.3368,121.6771,121.1621,121.5392,109400.0
2014-09-16 12:00:00,132.15,132.17,131.8,131.9,126400.0,121.5484,121.5668,121.2264,121.3184,126400.0
2014-09-16 12:30:00,131.85,131.97,131.64,131.7,53900.0,121.2724,121.3828,121.0793,121.1345,53900.0
2014-09-16 13:00:00,131.72,132.13,131.72,131.95,45200.0,121.1529,121.53,121.1529,121.3644,45200.0
2014-09-16 13:30:00,131.94,131.95,131.69,131.71,67600.0,121.3552,121.3644,121.1253,121.1437,67600.0
2014-09-16 14:00:00,131.71,131.95,131.59,131.89,45900.0,121.1437,121.3644,121.0333,121.3092,45900.0
2014-09-16 14:30:00,131.82,132.07,131.82,132.02,65200.0,121.2448,121.4748,121.2448,121.4288,65200.0
2014-09-16 15:00:00,132.01,132.42,131.99,132.33,47600.0,121.4196,121.7967,121.4012,121.7139,47600.0
2014-09-16 15:30:00,132.35,132.48,132.24,132.36,111200.0,121.7323,121.8519,121.6312,121.7415,111200.0
2014-09-17 09:30:00,132.6,133.51,132.15,132.57,105300.0,121.9623,122.7993,121.5484,121.9347,105300.0
2014-09-17 10:00:00,132.54,132.54,132.22,132.37,82500.0,121.9071,121.9071,121.6128,121.7507,82500.0
2014-09-17 10:30:00,132.4,133.1,132.34,133.0,200900.0,121.7783,122.4222,121.7231,122.3302,200900.0
2014-09-17 11:00:00,132.95,133.05,132.36,132.48,71200.0,122.2842,122.3762,121.7415,121.8519,71200.0
2014-09-17 11:30:00,132.49,132.49,132.24,132.29,68300.0,121.8611,121.8611,121.6312,121.6771,68300.0
2014-09-17 12:00:00,132.29,132.33,132.11,132.25,125800.0,121.6771,121.7139,121.5116,121.6403,125800.0
2014-09-17 12:30:00,132.25,132.29,132.2,132.25,56400.0,121.6403,121.6771,121.5944,121.6403,56400.0
2014-09-17 13:00:00,132.25,132.29,132.06,132.23,221800.0,121.6403,121.6771,121.4656,121.622,221800.0
2014-09-17 13:30:00,132.23,132.3,132.2,132.28,35500.0,121.622,121.6863,121.5944,121.6679,35500.0
2014-09-17 14:00:00,132.26,132.66,131.73,132.47,82700.0,121.6495,122.0175,121.1621,121.8427,82700.0
2014-09-17 14:30:00,132.48,132.69,132.4,132.62,111700.0,121.8519,122.0451,121.7783,121.9807,111700.0
2014-09-17 15:00:00,132.61,133.1,132.58,132.84,138900.0,121.9715,122.4222,121.9439,122.183,138900.0
2014-09-17 15:30:00,132.81,132.85,132.41,132.52,351300.0,122.1554,122.1922,121.7875,121.8887,351300.0
2014-09-18 09:30:00,133.02,134.0,132.57,133.24,80300.0,122.3486,123.25,121.9347,122.5509,80300.0
2014-09-18 10:00:00,133.25,133.48,132.84,133.03,67600.0,122.5601,122.7717,122.183,122.3578,67600.0
2014-09-18 10:30:00,133.03,133.39,132.99,133.0,26900.0,122.3578,122.6889,122.321,122.3302,26900.0
2014-09-18 11:00:00,133.01,133.18,132.95,132.99,20400.0,122.3394,122.4957,122.2842,122.321,20400.0
2014-09-18 11:30:00,132.96,133.27,132.9,133.21,74200.0,122.2934,122.5785,122.2382,122.5233,74200.0
2014-09-18 12:00:00,133.25,133.43,133.13,133.36,21000.0,122.5601,122.7257,122.4498,122.6613,21000.0
2014-09-18 12:30:00,133.34,133.37,133.17,133.18,27400.0,122.6429,122.6705,122.4865,122.4957,27400.0
2014-09-18 13:00:00,133.22,133.28,132.96,133.07,41200.0,122.5325,122.5877,122.2934,122.3946,41200.0
2014-09-18 13:30:00,133.07,133.31,133.0,133.26,56500.0,122.3946,122.6153,122.3302,122.5693,56500.0
2014-09-18 14:00:00,133.27,133.58,133.26,133.39,13000.0,122.5785,122.8637,122.5693,122.6889,13000.0
2014-09-18 14:30:00,133.41,133.41,132.92,132.97,29600.0,122.7073,122.7073,122.2566,122.3026,29600.0
2014-09-18 15:00:00,132.96,133.14,132.95,133.05,47800.0,122.2934,122.4589,122.2842,122.3762,47800.0
2014-09-18 15:30:00,133.09,133.25,133.0,133.18,102000.0,122.413,122.5601,122.3302,122.4957,102000.0
2014-09-19 09:30:00,133.97,134.31,133.27,133.41,209100.0,123.2224,123.5351,122.5785,122.7073,209100.0
2014-09-19 10:00:00,133.41,133.52,133.19,133.29,34600.0,122.7073,122.8085,122.5049,122.5969,34600.0
2014-09-19 10:30:00,133.3,134.3,133.23,134.29,40700.0,122.6061,123.5259,122.5417,123.5167,40700.0
2014-09-19 11:00:00,134.31,134.72,134.31,134.52,49000.0,123.5351,123.9122,123.5351,123.7282,49000.0
2014-09-19 11:30:00,134.58,134.64,134.31,134.42,54200.0,123.7834,123.8386,123.5351,123.6363,54200.0
2014-09-19 12:00:00,134.44,134.5,134.34,134.37,37600.0,123.6547,123.7098,123.5627,123.5903,37600.0
2014-09-19 12:30:00,134.41,134.49,134.1,134.19,49500.0,123.6271,123.7006,123.3419,123.4247,49500.0
2014-09-19 13:00:00,134.2,134.26,134.12,134.24,49000.0,123.4339,123.4891,123.3603,123.4707,49000.0
2014-09-19 13:30:00,134.25,134.51,134.22,134.33,48800.0,123.4799,123.719,123.4523,123.5535,48800.0
2014-09-19 14:00:00,134.37,134.41,134.2,134.32,27700.0,123.5903,123.6271,123.4339,123.5443,27700.0
2014-09-19 14:30:00,134.32,134.64,134.27,134.59,41400.0,123.5443,123.8386,123.4983,123.7926,41400.0
2014-09-19 15:00:00,134.6,134.82,134.52,134.7,61100.0,123.8018,124.0042,123.7282,123.8938,61100.0
2014-09-19 15:30:00,134.71,135.1,134.71,134.79,147700.0,123.903,124.2617,123.903,123.9766,147700.0
2014-09-22 09:30:00,134.15,135.86,134.15,135.07,93000.0,123.3879,124.9607,123.3879,124.2341,93000.0
2014-09-22 10:00:00,135.06,135.27,134.76,135.02,86200.0,124.2249,124.4181,123.949,124.1881,86200.0
2014-09-22 10:30:00,135.01,135.12,134.5,134.68,77600.0,124.1789,124.2801,123.7098,123.8754,77600.0
2014-09-22 11:00:00,134.64,135.38,134.46,135.33,118100.0,123.8386,124.5192,123.6731,124.4733,118100.0
2014-09-22 11:30:00,135.32,135.58,134.69,134.71,27200.0,124.4641,124.7032,123.8846,123.903,27200.0
2014-09-22 12:00:00,134.63,134.82,134.52,134.79,49700.0,123.8294,124.0042,123.7282,123.9766,49700.0
2014-09-22 12:30:00,134.84,134.86,134.5,134.61,12500.0,124.0226,124.041,123.7098,123.811,12500.0
2014-09-22 13:00:00,134.56,134.87,134.27,134.8,45300.0,123.765,124.0502,123.4983,123.9858,45300.0
2014-09-22 13:30:00,134.79,134.98,134.69,134.73,97000.0,123.9766,124.1513,123.8846,123.9214,97000.0
2014-09-22 14:00:00,134.75,135.05,134.73,134.91,152700.0,123.9398,124.2157,123.9214,124.087,152700.0
2014-09-22 14:30:00,134.85,135.04,134.85,134.91,100300.0,124.0318,124.2065,124.0318,124.087,100300.0
2014-09-22 15:00:00,134.9,135.07,134.78,134.93,134300.0,124.0778,124.2341,123.9674,124.1053,134300.0
2014-09-22 15:30:00,134.93,135.15,134.77,134.79,300000.0,124.1053,124.3077,123.9582,123.9766,300000.0
2014-09-23 09:30:00,134.19,134.48,133.44,134.02,203900.0,123.4247,123.6914,122.7349,123.2684,203900.0
2014-09-23 10:00:00,133.93,134.2,133.71,133.76,166500.0,123.1856,123.4339,122.9832,123.0292,166500.0
2014-09-23 10:30:00,133.77,133.81,133.24,133.24,54600.0,123.0384,123.0752,122.5509,122.5509,54600.0
2014-09-23 11:00:00,133.19,133.6,133.0,133.14,67900.0,122.5049,122.882,122.3302,122.4589,67900.0
2014-09-23 11:30:00,133.15,133.66,133.11,133.44,264000.0,122.4681,122.9372,122.4314,122.7349,264000.0
2014-09-23 12:00:00,133.45,133.52,132.9,132.94,28200.0,122.7441,122.8085,122.2382,122.275,28200.0
2014-09-23 12:30:00,133.0,133.29,132.95,133.0,27600.0,122.3302,122.5969,122.2842,122.3302,27600.0
2014-09-23 13:00:00,132.96,133.0,132.67,132.78,25500.0,122.2934,122.3302,122.0267,122.1278,25500.0
2014-09-23 13:30:00,132.8,132.8,131.96,131.96,27400.0,122.1462,122.1462,121.3736,121.3736,27400.0
2014-09-23 14:00:00,132.03,132.2,131.87,131.94,24500.0,121.438,121.5944,121.2908,121.3552,24500.0
2014-09-23 14:30:00,131.93,132.15,131.92,132.09,32000.0,121.346,121.5484,121.3368,121.4932,32000.0
2014-09-23 15:00:00,132.1,132.52,132.1,132.46,37500.0,121.5024,121.8887,121.5024,121.8335,37500.0
2014-09-23 15:30:00,132.47,132.63,132.28,132.35,114200.0,121.8427,121.9899,121.6679,121.7323,114200.0
2014-09-24 09:30:00,132.17,133.84,132.17,132.58,70700.0,121.5668,123.1028,121.5668,121.9439,70700.0
2014-09-24 10:00:00,132.54,133.49,132.54,133.48,38900.0,121.9071,122.7809,121.9071,122.7717,38900.0
2014-09-24 10:30:00,133.39,134.01,133.27,133.71,30200.0,122.6889,123.2592,122.5785,122.9832,30200.0
2014-09-24 11:00:00,133.71,134.19,133.53,134.15,20900.0,122.9832,123.4247,122.8177,123.3879,20900.0
2014-09-24 11:30:00,134.19,134.29,134.05,134.19,14400.0,123.4247,123.5167,123.2959,123.4247,14400.0
2014-09-24 12:00:00,134.18,134.29,134.06,134.15,16500.0,123.4155,123.5167,123.3051,123.3879,16500.0
2014-09-24 12:30:00,134.14,134.19,133.9,134.04,26200.0,123.3787,123.4247,123.158,123.2867,26200.0
2014-09-24 13:00:00,134.07,134.29,134.0,134.23,9900.0,123.3143,123.5167,123.25,123.4615,9900.0
2014-09-24 13:30:00,134.21,134.6,134.21,134.56,16100.0,123.4431,123.8018,123.4431,123.765,16100.0
2014-09-24 14:00:00,134.55,135.27,134.5,135.2,61000.0,123.7558,124.4181,123.7098,124.3537,61000.0
2014-09-24 14:30:00,135.22,135.57,135.09,135.55,47900.0,124.3721,124.694,124.2525,124.6756,47900.0
2014-09-24 15:00:00,135.55,135.68,135.46,135.61,73000.0,124.6756,124.7952,124.5928,124.7308,73000.0
2014-09-24 15:30:00,135.61,135.76,135.47,135.53,179400.0,124.7308,124.8688,124.602,124.6572,179400.0
2014-09-25 09:30:00,134.57,134.57,132.62,132.81,119300.0,123.7742,123.7742,121.9807,122.1554,119300.0
2014-09-25 10:00:00,132.84,133.31,132.74,133.13,145100.0,122.183,122.6153,122.091,122.4498,145100.0
2014-09-25 10:30:00,133.13,133.14,132.43,132.43,176800.0,122.4498,122.4589,121.8059,121.8059,176800.0
2014-09-25 11:00:00,132.4,132.54,132.03,132.37,57300.0,121.7783,121.9071,121.438,121.7507,57300.0
2014-09-25 11:30:00,132.34,132.34,131.72,131.85,118400.0,121.7231,121.7231,121.1529,121.2724,118400.0
2014-09-25 12:00:00,131.83,131.88,131.38,131.43,36600.0,121.254,121.3,120.8401,120.8861,36600.0
2014-09-25 12:30:00,131.45,131.5,131.24,131.3,32900.0,120.9045,120.9505,120.7114,120.7666,32900.0
2014-09-25 13:00:00,131.35,131.58,131.26,131.46,25100.0,120.8126,121.0241,120.7298,120.9137,25100.0
2014-09-25 13:30:00,131.47,131.48,131.01,131.23,24700.0,120.9229,120.9321,120.4998,120.7022,24700.0
2014-09-25 14:00:00,131.21,131.54,131.08,131.54,43800.0,120.6838,120.9873,120.5642,120.9873,43800.0
2014-09-25 14:30:00,131.59,131.62,131.38,131.45,36100.0,121.0333,121.0609,120.8401,120.9045,36100.0
2014-09-25 15:00:00,131.45,131.47,131.11,131.16,120500.0,120.9045,120.9229,120.5918,120.6378,120500.0
2014-09-25 15:30:00,131.16,131.87,131.16,131.3,245200.0,120.6378,121.2908,120.6378,120.7666,245200.0
2014-09-26 09:30:00,131.92,131.97,130.86,130.91,73400.0,121.5947,121.6408,120.6177,120.6638,73400.0
2014-09-26 10:00:00,131.0,131.25,130.6,130.88,44100.0,120.7467,120.9772,120.378,120.6361,44100.0
2014-09-26 10:30:00,130.73,131.06,130.45,130.79,28300.0,120.4979,120.802,120.2398,120.5532,28300.0
2014-09-26 11:00:00,130.8,130.87,130.5,130.5,58400.0,120.5624,120.6269,120.2859,120.2859,58400.0
2014-09-26 11:30:00,130.5,130.76,130.5,130.6,44200.0,120.2859,120.5255,120.2859,120.378,44200.0
2014-09-26 12:00:00,130.59,130.82,130.58,130.82,31000.0,120.3688,120.5808,120.3596,120.5808,31000.0
2014-09-26 12:30:00,130.84,130.97,130.75,130.89,19100.0,120.5993,120.7191,120.5163,120.6453,19100.0
2014-09-26 13:00:00,130.87,130.93,130.77,130.84,16000.0,120.6269,120.6822,120.5347,120.5993,16000.0
2014-09-26 13:30:00,130.85,131.14,130.8,131.1,19200.0,120.6085,120.8758,120.5624,120.8389,19200.0
2014-09-26 14:00:00,131.11,131.82,131.11,131.71,22900.0,120.8481,121.5026,120.8481,121.4012,22900.0
2014-09-26 14:30:00,131.75,132.18,131.73,131.93,21600.0,121.438,121.8344,121.4196,121.6039,21600.0
2014-09-26 15:00:00,131.9,132.09,131.65,131.71,22200.0,121.5763,121.7514,121.3459,121.4012,22200.0
2014-09-26 15:30:00,131.72,131.81,131.48,131.73,100100.0,121.4104,121.4933,121.1892,121.4196,100100.0
2014-09-29 09:30:00,130.63,131.76,130.42,131.57,40400.0,120.4057,121.4473,120.2121,121.2721,40400.0
2014-09-29 10:00:00,131.54,131.61,131.13,131.48,107000.0,121.2445,121.309,120.8666,121.1892,107000.0
2014-09-29 10:30:00,131.56,131.82,131.56,131.68,15800.0,121.2629,121.5026,121.2629,121.3735,15800.0
2014-09-29 11:00:00,131.7,132.03,131.6,131.99,16600.0,121.392,121.6961,121.2998,121.6593,16600.0
2014-09-29 11:30:00,131.96,132.06,131.83,132.06,24200.0,121.6316,121.7238,121.5118,121.7238,24200.0
2014-09-29 12:00:00,132.0,132.04,131.8,131.92,43700.0,121.6685,121.7053,121.4841,121.5947,43700.0
2014-09-29 12:30:00,131.89,131.95,131.6,131.95,9500.0,121.5671,121.6224,121.2998,121.6224,9500.0
2014-09-29 13:00:00,131.94,131.94,131.67,131.78,7700.0,121.6132,121.6132,121.3643,121.4657,7700.0
2014-09-29 13:30:00,131.86,131.92,131.53,131.75,30900.0,121.5394,121.5947,121.2353,121.438,30900.0
2014-09-29 14:00:00,131.74,131.87,131.36,131.41,43600.0,121.4288,121.5486,121.0786,121.1246,43600.0
2014-09-29 14:30:00,131.41,131.89,131.41,131.86,30800.0,121.1246,121.5671,121.1246,121.5394,30800.0
2014-09-29 15:00:00,131.88,132.15,131.72,132.06,44800.0,121.5579,121.8067,121.4104,121.7238,44800.0
2014-09-29 15:30:00,132.09,132.1,131.75,131.91,89300.0,121.7514,121.7606,121.438,121.5855,89300.0
2014-09-30 09:30:00,132.0,132.25,131.05,131.24,56900.0,121.6685,121.8989,120.7928,120.968,56900.0
2014-09-30 10:00:00,131.22,131.3,130.6,130.61,102700.0,120.9495,121.0233,120.378,120.3873,102700.0
2014-09-30 10:30:00,130.62,131.28,130.61,131.19,29300.0,120.3965,121.0048,120.3873,120.9219,29300.0
2014-09-30 11:00:00,131.22,131.59,131.2,131.53,15600.0,120.9495,121.2906,120.9311,121.2353,15600.0
2014-09-30 11:30:00,131.51,131.71,131.1,131.2,32300.0,121.2168,121.4012,120.8389,120.9311,32300.0
2014-09-30 12:00:00,131.22,131.33,131.11,131.29,44600.0,120.9495,121.0509,120.8481,121.014,44600.0
2014-09-30 12:30:00,131.23,131.33,131.01,131.21,54400.0,120.9587,121.0509,120.756,120.9403,54400.0
2014-09-30 13:00:00,131.28,131.55,131.2,131.34,27900.0,121.0048,121.2537,120.9311,121.0601,27900.0
2014-09-30 13:30:00,131.34,131.34,130.6,130.71,15600.0,121.0601,121.0601,120.378,120.4794,15600.0
2014-09-30 14:00:00,130.72,130.84,130.29,130.62,25100.0,120.4887,120.5993,120.0923,120.3965,25100.0
2014-09-30 14:30:00,130.61,130.78,130.38,130.51,27300.0,120.3873,120.544,120.1753,120.2951,27300.0
2014-09-30 15:00:00,130.53,130.95,130.33,130.86,90700.0,120.3135,120.7007,120.1292,120.6177,90700.0
2014-09-30 15:30:00,130.87,131.1,130.29,130.29,143700.0,120.6269,120.8389,120.0923,120.0923,143700.0
2014-10-01 09:30:00,130.28,130.6,128.08,128.08,100400.0,120.0831,120.378,118.0553,118.0553,100400.0
2014-10-01 10:00:00,128.02,128.58,127.53,128.52,137400.0,118.0,118.5162,117.5483,118.4608,137400.0
2014-10-01 10:30:00,128.52,128.82,128.03,128.82,74000.0,118.4608,118.7374,118.0092,118.7374,74000.0
2014-10-01 11:00:00,128.85,129.12,128.71,128.82,36800.0,118.765,119.0139,118.636,118.7374,36800.0
2014-10-01 11:30:00,128.82,129.05,128.6,128.7,47000.0,118.7374,118.9494,118.5346,118.6268,47000.0
2014-10-01 12:00:00,128.66,128.72,128.39,128.54,32700.0,118.5899,118.6452,118.341,118.4793,32700.0
2014-10-01 12:30:00,128.59,128.59,128.06,128.1,31500.0,118.5254,118.5254,118.0369,118.0737,31500.0
2014-10-01 13:00:00,128.02,128.11,127.58,127.83,36800.0,118.0,118.0829,117.5944,117.8249,36800.0
2014-10-01 13:30:00,127.86,127.86,127.56,127.69,40400.0,117.8525,117.8525,117.576,117.6958,40400.0
2014-10-01 14:00:00,127.68,128.22,127.66,128.09,54900.0,117.6866,118.1843,117.6682,118.0645,54900.0
2014-10-01 14:30:00,128.1,128.21,127.53,127.55,72200.0,118.0737,118.1751,117.5483,117.5668,72200.0
2014-10-01 15:00:00,127.57,127.86,127.49,127.68,71000.0,117.5852,117.8525,117.5115,117.6866,71000.0
2014-10-01 15:30:00,127.7,128.17,127.68,127.99,290900.0,117.705,118.1382,117.6866,117.9723,290900.0
2014-10-02 09:30:00,127.1,128.21,127.04,127.51,99400.0,117.152,118.1751,117.0967,117.5299,99400.0
2014-10-02 10:00:00,127.51,127.6,126.98,127.07,88400.0,117.5299,117.6129,117.0414,117.1243,88400.0
2014-10-02 10:30:00,127.04,127.04,126.24,126.34,173400.0,117.0967,117.0967,116.3593,116.4515,173400.0
2014-10-02 11:00:00,126.35,126.62,126.01,126.1,97900.0,116.4607,116.7096,116.1473,116.2303,97900.0
2014-10-02 11:30:00,126.11,126.3,125.9,126.1,122600.0,116.2395,116.4146,116.0459,116.2303,122600.0
2014-10-02 12:00:00,126.17,126.3,126.01,126.17,157600.0,116.2948,116.4146,116.1473,116.2948,157600.0
2014-10-02 12:30:00,126.19,126.61,126.01,126.59,34400.0,116.3132,116.7003,116.1473,116.6819,34400.0
2014-10-02 13:00:00,126.54,127.6,126.53,127.55,61700.0,116.6358,117.6129,116.6266,117.5668,61700.0
2014-10-02 13:30:00,127.55,127.58,127.2,127.25,25300.0,117.5668,117.5944,117.2442,117.2902,25300.0
2014-10-02 14:00:00,127.27,127.51,127.2,127.48,37700.0,117.3087,117.5299,117.2442,117.5022,37700.0
2014-10-02 14:30:00,127.41,127.58,127.17,127.36,51100.0,117.4377,117.5944,117.2165,117.3916,51100.0
2014-10-02 15:00:00,127.32,127.5,127.13,127.23,42000.0,117.3548,117.5207,117.1796,117.2718,42000.0
2014-10-02 15:30:00,127.2,127.33,126.94,127.13,108800.0,117.2442,117.364,117.0045,117.1796,108800.0
2014-10-03 09:30:00,128.09,128.53,127.47,128.37,70100.0,118.0645,118.4701,117.493,118.3226,70100.0
2014-10-03 10:00:00,128.61,129.06,128.5,128.93,56700.0,118.5438,118.9586,118.4424,118.8388,56700.0
2014-10-03 10:30:00,128.97,129.11,128.83,129.06,42500.0,118.8756,119.0047,118.7466,118.9586,42500.0
2014-10-03 11:00:00,129.03,129.25,128.95,129.07,44700.0,118.9309,119.1337,118.8572,118.9678,44700.0
2014-10-03 11:30:00,129.08,129.25,128.89,129.16,49700.0,118.977,119.1337,118.8019,119.0508,49700.0
2014-10-03 12:00:00,129.2,129.44,128.85,129.3,39800.0,119.0876,119.3088,118.765,119.1798,39800.0
2014-10-03 12:30:00,129.31,129.57,129.27,129.46,26800.0,119.189,119.4287,119.1521,119.3273,26800.0
2014-10-03 13:00:00,129.49,129.52,128.94,128.94,23500.0,119.3549,119.3826,118.848,118.848,23500.0
2014-10-03 13:30:00,128.96,128.97,128.72,128.89,23800.0,118.8664,118.8756,118.6452,118.8019,23800.0
2014-10-03 14:00:00,128.9,129.3,128.9,129.16,41300.0,118.8111,119.1798,118.8111,119.0508,41300.0
2014-10-03 14:30:00,129.17,129.39,129.11,129.22,36500.0,119.06,119.2628,119.0047,119.1061,36500.0
2014-10-03 15:00:00,129.25,129.34,129.12,129.15,59600.0,119.1337,119.2167,119.0139,119.0415,59600.0
2014-10-03 15:30:00,129.17,129.28,128.91,128.93,134500.0,119.06,119.1614,118.8203,118.8388,134500.0
2014-10-06 09:30:00,129.82,130.45,128.95,128.95,48300.0,119.6591,120.2398,118.8572,118.8572,48300.0
2014-10-06 10:00:00,129.01,129.2,128.49,128.63,72500.0,118.9125,119.0876,118.4332,118.5622,72500.0
2014-10-06 10:30:00,128.66,128.73,128.02,128.08,35700.0,118.5899,118.6544,118.0,118.0553,35700.0
2014-10-06 11:00:00,128.04,128.43,128.0,128.24,123000.0,118.0184,118.3779,117.9815,118.2028,123000.0
2014-10-06 11:30:00,128.25,128.46,127.2,127.24,48500.0,118.212,118.4055,117.2442,117.281,48500.0
2014-10-06 12:00:00,127.24,127.53,127.14,127.18,40800.0,117.281,117.5483,117.1889,117.2257,40800.0
2014-10-06 12:30:00,127.13,127.13,126.51,126.75,33000.0,117.1796,117.1796,116.6082,116.8294,33000.0
2014-10-06 13:00:00,126.81,127.3,126.64,127.12,26300.0,116.8847,117.3363,116.728,117.1704,26300.0
2014-10-06 13:30:00,127.15,127.19,126.52,126.67,65500.0,117.1981,117.2349,116.6174,116.7556,65500.0
2014-10-06 14:00:00,126.69,126.88,126.39,126.8,74300.0,116.7741,116.9492,116.4976,116.8755,74300.0
2014-10-06 14:30:00,126.8,126.86,126.47,126.49,64800.0,116.8755,116.9308,116.5713,116.5897,64800.0
2014-10-06 15:00:00,126.51,126.84,126.47,126.64,84300.0,116.6082,116.9123,116.5713,116.728,84300.0
2014-10-06 15:30:00,126.64,126.71,126.23,126.25,194400.0,116.728,116.7925,116.3501,116.3685,194400.0
2014-10-07 09:30:00,125.9,126.41,124.93,125.73,125200.0,116.0459,116.516,115.1518,115.8892,125200.0
2014-10-07 10:00:00,125.66,126.56,125.65,126.37,105500.0,115.8247,116.6543,115.8155,116.4791,105500.0
2014-10-07 10:30:00,126.47,126.66,126.07,126.2,53700.0,116.5713,116.7464,116.2026,116.3224,53700.0
2014-10-07 11:00:00,126.2,126.25,125.42,125.56,53800.0,116.3224,116.3685,115.6035,115.7325,53800.0
2014-10-07 11:30:00,125.52,125.85,125.34,125.78,27200.0,115.6957,115.9998,115.5297,115.9353,27200.0
2014-10-07 12:00:00,125.74,126.09,125.73,126.0,34600.0,115.8984,116.221,115.8892,116.1381,34600.0
2014-10-07 12:30:00,126.0,126.09,125.48,125.51,57300.0,116.1381,116.221,115.6588,115.6864,57300.0
2014-10-07 13:00:00,125.54,126.06,125.44,126.03,103900.0,115.7141,116.1934,115.6219,116.1657,103900.0
2014-10-07 13:30:00,126.05,126.31,125.83,126.18,64500.0,116.1842,116.4238,115.9814,116.304,64500.0
2014-10-07 14:00:00,126.14,126.23,125.58,125.65,44400.0,116.2671,116.3501,115.751,115.8155,44400.0
2014-10-07 14:30:00,125.64,125.82,125.46,125.69,79200.0,115.8063,115.9722,115.6404,115.8523,79200.0
2014-10-07 15:00:00,125.65,125.82,125.25,125.43,97500.0,115.8155,115.9722,115.4468,115.6127,97500.0
2014-10-07 15:30:00,125.44,125.63,124.68,124.74,151800.0,115.6219,115.797,114.9214,114.9767,151800.0
2014-10-08 09:30:00,125.21,126.29,124.91,125.78,114500.0,115.4099,116.4054,115.1334,115.9353,114500.0
2014-10-08 10:00:00,125.84,126.19,125.57,126.02,49700.0,115.9906,116.3132,115.7417,116.1565,49700.0
2014-10-08 10:30:00,126.07,126.18,125.41,125.67,60800.0,116.2026,116.304,115.5943,115.8339,60800.0
2014-10-08 11:00:00,125.65,126.06,125.07,125.87,101200.0,115.8155,116.1934,115.2809,116.0183,101200.0
2014-10-08 11:30:00,125.86,125.95,125.16,125.43,78200.0,116.009,116.092,115.3638,115.6127,78200.0
2014-10-08 12:00:00,125.41,126.08,125.41,125.81,21700.0,115.5943,116.2118,115.5943,115.963,21700.0
2014-10-08 12:30:00,125.85,126.09,125.72,125.82,18500.0,115.9998,116.221,115.88,115.9722,18500.0
2014-10-08 13:00:00,125.84,126.16,125.81,126.04,20900.0,115.9906,116.2856,115.963,116.175,20900.0
2014-10-08 13:30:00,126.04,126.58,125.97,126.47,21600.0,116.175,116.6727,116.1104,116.5713,21600.0
2014-10-08 14:00:00,126.43,127.24,126.43,127.19,52000.0,116.5344,117.281,116.5344,117.2349,52000.0
2014-10-08 14:30:00,127.22,127.46,126.82,126.98,38600.0,117.2626,117.4838,116.8939,117.0414,38600.0
2014-10-08 15:00:00,127.04,127.4,126.91,127.33,96200.0,117.0967,117.4285,116.9769,117.364,96200.0
2014-10-08 15:30:00,127.31,127.43,127.18,127.4,176000.0,117.3456,117.4562,117.2257,117.4285,176000.0
2014-10-09 09:30:00,127.35,128.46,126.58,127.29,75300.0,117.3824,118.4055,116.6727,117.3271,75300.0
2014-10-09 10:00:00,127.31,127.59,126.58,126.68,59900.0,117.3456,117.6036,116.6727,116.7649,59900.0
2014-10-09 10:30:00,126.88,126.88,126.29,126.55,71900.0,116.9492,116.9492,116.4054,116.645,71900.0
2014-10-09 11:00:00,126.61,126.8,126.28,126.54,65500.0,116.7003,116.8755,116.3962,116.6358,65500.0
2014-10-09 11:30:00,126.58,126.58,125.36,125.51,31900.0,116.6727,116.6727,115.5482,115.6864,31900.0
2014-10-09 12:00:00,125.49,125.92,125.09,125.32,43900.0,115.668,116.0643,115.2993,115.5113,43900.0
2014-10-09 12:30:00,125.31,125.62,125.16,125.58,29200.0,115.5021,115.7878,115.3638,115.751,29200.0
2014-10-09 13:00:00,125.48,125.59,124.7,125.43,56200.0,115.6588,115.7602,114.9398,115.6127,56200.0
2014-10-09 13:30:00,125.4,125.7,125.14,125.42,45400.0,115.585,115.8616,115.3454,115.6035,45400.0
2014-10-09 14:00:00,125.39,125.39,124.82,125.03,46800.0,115.5758,115.5758,115.0504,115.244,46800.0
2014-10-09 14:30:00,124.94,125.58,124.89,125.37,58900.0,115.1611,115.751,115.115,115.5574,58900.0
2014-10-09 15:00:00,125.36,125.58,125.12,125.47,43000.0,115.5482,115.751,115.327,115.6496,43000.0
2014-10-09 15:30:00,125.47,125.82,125.0,125.06,137200.0,115.6496,115.9722,115.2164,115.2717,137200.0
2014-10-10 09:30:00,125.37,126.68,125.27,126.3,71000.0,115.5574,116.7649,115.4652,116.4146,71000.0
2014-10-10 10:00:00,126.35,126.41,125.26,125.44,47500.0,116.4607,116.516,115.456,115.6219,47500.0
2014-10-10 10:30:00,125.46,125.75,125.17,125.64,50300.0,115.6404,115.9077,115.373,115.8063,50300.0
2014-10-10 11:00:00,125.67,126.7,125.66,126.56,77300.0,115.8339,116.7833,115.8247,116.6543,77300.0
2014-10-10 11:30:00,126.69,126.9,126.56,126.59,34500.0,116.7741,116.9676,116.6543,116.6819,34500.0
2014-10-10 12:00:00,126.59,127.21,126.59,127.16,80700.0,116.6819,117.2534,116.6819,117.2073,80700.0
2014-10-10 12:30:00,127.17,127.86,127.17,127.82,95600.0,117.2165,117.8525,117.2165,117.8156,95600.0
2014-10-10 13:00:00,127.82,127.84,126.86,126.86,82900.0,117.8156,117.8341,116.9308,116.9308,82900.0
2014-10-10 13:30:00,126.92,127.69,126.91,127.59,64300.0,116.9861,117.6958,116.9769,117.6036,64300.0
2014-10-10 14:00:00,127.57,127.76,127.48,127.59,87000.0,117.5852,117.7603,117.5022,117.6036,87000.0
2014-10-10 14:30:00,127.58,127.73,127.31,127.66,114600.0,117.5944,117.7327,117.3456,117.6682,114600.0
2014-10-10 15:00:00,127.65,127.87,127.27,127.45,217400.0,117.6589,117.8617,117.3087,117.4746,217400.0
2014-10-10 15:30:00,127.45,127.49,126.39,126.39,179500.0,117.4746,117.5115,116.4976,116.4976,179500.0
2014-10-13 09:30:00,126.3,126.98,125.83,126.15,79700.0,116.4146,117.0414,115.9814,116.2763,79700.0
2014-10-13 10:00:00,126.19,127.0,125.79,125.95,116700.0,116.3132,117.0598,115.9445,116.092,116700.0
2014-10-13 10:30:00,126.0,126.94,125.98,126.81,85400.0,116.1381,117.0045,116.1197,116.8847,85400.0
2014-10-13 11:00:00,126.85,127.36,126.25,126.61,35000.0,116.9216,117.3916,116.3685,116.7003,35000.0
2014-10-13 11:30:00,126.6,127.63,126.6,127.4,44500.0,116.6911,117.6405,116.6911,117.4285,44500.0
2014-10-13 12:00:00,127.45,128.19,127.23,128.19,61000.0,117.4746,118.1567,117.2718,118.1567,61000.0
2014-10-13 12:30:00,128.22,128.4,127.8,127.87,33500.0,118.1843,118.3502,117.7972,117.8617,33500.0
2014-10-13 13:00:00,127.87,127.97,127.34,127.77,53700.0,117.8617,117.9539,117.3732,117.7695,53700.0
2014-10-13 13:30:00,127.73,127.96,126.98,127.15,105300.0,117.7327,117.9447,117.0414,117.1981,105300.0
2014-10-13 14:00:00,127.2,127.29,126.86,127.04,36400.0,117.2442,117.3271,116.9308,117.0967,36400.0
2014-10-13 14:30:00,127.01,127.06,126.45,126.53,31700.0,117.069,117.1151,116.5529,116.6266,31700.0
2014-10-13 15:00:00,126.55,126.58,126.11,126.28,59100.0,116.645,116.6727,116.2395,116.3962,59100.0
2014-10-13 15:30:00,126.28,126.28,124.51,124.63,147300.0,116.3962,116.3962,114.7647,114.8753,147300.0
2014-10-14 09:30:00,125.07,125.07,122.35,122.47,144600.0,115.2809,115.2809,112.7738,112.8844,144600.0
2014-10-14 10:00:00,122.55,123.56,122.33,123.27,94300.0,112.9581,113.8891,112.7553,113.6218,94300.0
2014-10-14 10:30:00,123.33,123.81,123.14,123.62,117600.0,113.6771,114.1195,113.5019,113.9444,117600.0
2014-10-14 11:00:00,123.67,124.17,123.6,124.13,83200.0,113.9905,114.4513,113.9259,114.4144,83200.0
2014-10-14 11:30:00,124.11,124.81,124.05,124.56,43700.0,114.396,115.0412,114.3407,114.8108,43700.0
2014-10-14 12:00:00,124.59,125.01,124.5,124.97,98100.0,114.8384,115.2256,114.7555,115.1887,98100.0
2014-10-14 12:30:00,124.94,125.06,124.63,124.82,79600.0,115.1611,115.2717,114.8753,115.0504,79600.0
2014-10-14 13:00:00,124.85,124.85,124.06,124.07,18300.0,115.0781,115.0781,114.3499,114.3591,18300.0
2014-10-14 13:30:00,124.06,124.18,123.75,124.18,24600.0,114.3499,114.4605,114.0642,114.4605,24600.0
2014-10-14 14:00:00,124.19,124.59,124.15,124.45,48700.0,114.4698,114.8384,114.4329,114.7094,48700.0
2014-10-14 14:30:00,124.43,124.88,124.34,124.51,66600.0,114.691,115.1057,114.608,114.7647,66600.0
2014-10-14 15:00:00,124.5,124.67,123.79,124.36,68700.0,114.7555,114.9122,114.1011,114.6264,68700.0
2014-10-14 15:30:00,124.35,124.73,123.89,124.2,160500.0,114.6172,114.9675,114.1932,114.479,160500.0
2014-10-15 09:30:00,122.75,124.24,121.15,123.69,138900.0,113.1425,114.5158,111.6677,114.0089,138900.0
2014-10-15 10:00:00,123.59,124.55,123.59,123.71,51600.0,113.9167,114.8016,113.9167,114.0273,51600.0
2014-10-15 10:30:00,123.74,123.95,123.36,123.43,63600.0,114.055,114.2485,113.7047,113.7692,63600.0
2014-10-15 11:00:00,123.37,123.72,122.67,122.76,56000.0,113.7139,114.0365,113.0687,113.1517,56000.0
2014-10-15 11:30:00,122.73,122.81,122.2,122.65,38500.0,113.124,113.1978,112.6355,113.0503,38500.0
2014-10-15 12:00:00,122.56,122.58,122.1,122.31,60700.0,112.9673,112.9858,112.5433,112.7369,60700.0
2014-10-15 12:30:00,122.31,122.49,122.02,122.14,67300.0,112.7369,112.9028,112.4696,112.5802,67300.0
2014-10-15 13:00:00,122.1,122.4,121.04,121.25,53600.0,112.5433,112.8199,111.5663,111.7599,53600.0
2014-10-15 13:30:00,121.33,122.05,121.2,121.79,84200.0,111.8336,112.4972,111.7138,112.2576,84200.0
2014-10-15 14:00:00,121.78,122.48,121.12,122.11,66300.0,112.2484,112.8936,111.64,112.5526,66300.0
2014-10-15 14:30:00,122.15,123.27,122.13,123.23,63900.0,112.5894,113.6218,112.571,113.5849,63900.0
2014-10-15 15:00:00,123.23,124.05,122.96,123.95,78300.0,113.5849,114.3407,113.336,114.2485,78300.0
2014-10-15 15:30:00,124.04,124.83,123.88,124.14,136600.0,114.3315,115.0597,114.184,114.4237,136600.0
2014-10-16 09:30:00,122.96,125.1,122.96,124.8,100100.0,113.336,115.3085,113.336,115.032,100100.0
2014-10-16 10:00:00,124.64,126.15,124.27,125.55,136600.0,114.8845,116.2763,114.5435,115.7233,136600.0
2014-10-16 10:30:00,125.6,127.21,125.45,126.96,87600.0,115.7694,117.2534,115.6311,117.0229,87600.0
2014-10-16 11:00:00,126.98,128.15,126.83,128.11,83600.0,117.0414,118.1198,116.9031,118.0829,83600.0
2014-10-16 11:30:00,128.13,128.39,127.71,127.78,159000.0,118.1014,118.341,117.7142,117.7788,159000.0
2014-10-16 12:00:00,127.77,127.78,127.33,127.56,66600.0,117.7695,117.7788,117.364,117.576,66600.0
2014-10-16 12:30:00,127.55,128.77,127.4,128.44,148800.0,117.5668,118.6913,117.4285,118.3871,148800.0
2014-10-16 13:00:00,128.47,129.48,128.47,129.08,85200.0,118.4148,119.3457,118.4148,118.977,85200.0
2014-10-16 13:30:00,129.08,129.12,127.36,127.47,76700.0,118.977,119.0139,117.3916,117.493,76700.0
2014-10-16 14:00:00,127.49,127.92,126.78,126.96,45700.0,117.5115,117.9078,116.857,117.0229,45700.0
2014-10-16 14:30:00,126.88,126.96,125.9,126.14,64200.0,116.9492,117.0229,116.0459,116.2671,64200.0
2014-10-16 15:00:00,126.06,126.48,125.53,126.2,65300.0,116.1934,116.5805,115.7049,116.3224,65300.0
2014-10-16 15:30:00,126.21,126.33,125.48,125.73,145900.0,116.3316,116.4423,115.6588,115.8892,145900.0
2014-10-17 09:30:00,126.78,127.06,125.66,126.33,86000.0,116.857,117.1151,115.8247,116.4423,86000.0
2014-10-17 10:00:00,126.3,127.62,126.14,127.62,95400.0,116.4146,117.6313,116.2671,117.6313,95400.0
2014-10-17 10:30:00,127.66,127.69,127.05,127.27,50600.0,117.6682,117.6958,117.1059,117.3087,50600.0
2014-10-17 11:00:00,127.25,128.0,127.02,127.55,42000.0,117.2902,117.9815,117.0783,117.5668,42000.0
2014-10-17 11:30:00,127.58,128.42,127.58,127.94,22700.0,117.5944,118.3687,117.5944,117.9262,22700.0
2014-10-17 12:00:00,127.99,128.08,127.66,127.84,35700.0,117.9723,118.0553,117.6682,117.8341,35700.0
2014-10-17 12:30:00,127.81,128.23,127.77,128.06,29600.0,117.8064,118.1935,117.7695,118.0369,29600.0
2014-10-17 13:00:00,128.12,128.18,127.66,127.86,30000.0,118.0922,118.1475,117.6682,117.8525,30000.0
2014-10-17 13:30:00,127.82,128.04,127.44,127.62,43200.0,117.8156,118.0184,117.4654,117.6313,43200.0
2014-10-17 14:00:00,127.63,127.64,126.88,127.36,44500.0,117.6405,117.6497,116.9492,117.3916,44500.0
2014-10-17 14:30:00,127.31,127.59,127.14,127.57,49500.0,117.3456,117.6036,117.1889,117.5852,49500.0
2014-10-17 15:00:00,127.56,128.07,127.23,128.02,63900.0,117.576,118.0461,117.2718,118.0,63900.0
2014-10-17 15:30:00,128.04,128.54,127.99,128.22,171100.0,118.0184,118.4793,117.9723,118.1843,171100.0
2014-10-20 09:30:00,128.14,129.27,128.14,129.06,73400.0,118.1106,119.1521,118.1106,118.9586,73400.0
2014-10-20 10:00:00,129.2,129.34,128.54,129.1,44100.0,119.0876,119.2167,118.4793,118.9955,44100.0
2014-10-20 10:30:00,129.1,129.1,128.1,128.44,73000.0,118.9955,118.9955,118.0737,118.3871,73000.0
2014-10-20 11:00:00,128.44,129.11,128.29,128.71,36000.0,118.3871,119.0047,118.2488,118.636,36000.0
2014-10-20 11:30:00,128.71,128.81,128.42,128.74,30800.0,118.636,118.7281,118.3687,118.6636,30800.0
2014-10-20 12:00:00,128.75,129.21,128.72,128.96,19900.0,118.6728,119.0968,118.6452,118.8664,19900.0
2014-10-20 12:30:00,128.88,128.88,128.27,128.33,14600.0,118.7927,118.7927,118.2304,118.2857,14600.0
2014-10-20 13:00:00,128.31,128.94,128.23,128.85,23500.0,118.2673,118.848,118.1935,118.765,23500.0
2014-10-20 13:30:00,128.88,128.99,128.75,128.95,17100.0,118.7927,118.8941,118.6728,118.8572,17100.0
2014-10-20 14:00:00,128.94,129.59,128.93,129.3,27200.0,118.848,119.4471,118.8388,119.1798,27200.0
2014-10-20 14:30:00,129.3,129.67,129.25,129.6,35500.0,119.1798,119.5208,119.1337,119.4563,35500.0
2014-10-20 15:00:00,129.59,130.01,129.59,129.82,95500.0,119.4471,119.8342,119.4471,119.6591,95500.0
2014-10-20 15:30:00,129.87,130.17,129.85,130.15,171200.0,119.7052,119.9817,119.6867,119.9633,171200.0
2014-10-21 09:30:00,131.44,131.96,130.24,131.96,45500.0,121.1523,121.6316,120.0462,121.6316,45500.0
2014-10-21 10:00:00,131.89,132.43,131.58,132.36,49600.0,121.5671,122.0648,121.2813,122.0003,49600.0
2014-10-21 10:30:00,132.4,132.66,132.28,132.28,26300.0,122.0372,122.2768,121.9266,121.9266,26300.0
2014-10-21 11:00:00,132.27,132.96,132.24,132.95,45600.0,121.9173,122.5533,121.8897,122.5441,45600.0
2014-10-21 11:30:00,132.97,133.62,132.94,133.49,49500.0,122.5625,123.1617,122.5349,123.0418,49500.0
2014-10-21 12:00:00,133.5,133.53,133.12,133.35,51800.0,123.0511,123.0787,122.7008,122.9128,51800.0
2014-10-21 12:30:00,133.37,133.38,132.91,133.14,37100.0,122.9312,122.9405,122.5072,122.7192,37100.0
2014-10-21 13:00:00,133.15,133.16,132.91,133.15,45800.0,122.7285,122.7377,122.5072,122.7285,45800.0
2014-10-21 13:30:00,133.11,133.16,133.04,133.1,103800.0,122.6916,122.7377,122.6271,122.6824,103800.0
2014-10-21 14:00:00,133.08,133.13,132.99,133.1,62600.0,122.6639,122.71,122.581,122.6824,62600.0
2014-10-21 14:30:00,133.08,133.46,133.07,133.33,21100.0,122.6639,123.0142,122.6547,122.8944,21100.0
2014-10-21 15:00:00,133.3,133.78,133.29,133.77,45900.0,122.8667,123.3092,122.8575,123.2999,45900.0
2014-10-21 15:30:00,133.76,133.76,133.15,133.3,119400.0,123.2907,123.2907,122.7285,122.8667,119400.0
2014-10-22 09:30:00,133.75,133.78,132.17,133.5,49900.0,123.2815,123.3092,121.8252,123.0511,49900.0
2014-10-22 10:00:00,133.31,133.42,132.83,133.11,49000.0,122.8759,122.9773,122.4335,122.6916,49000.0
2014-10-22 10:30:00,133.03,133.1,132.7,132.98,72200.0,122.6179,122.6824,122.3137,122.5718,72200.0
2014-10-22 11:00:00,132.98,133.07,132.73,132.97,72700.0,122.5718,122.6547,122.3413,122.5625,72700.0
2014-10-22 11:30:00,133.0,133.47,132.97,133.22,24500.0,122.5902,123.0234,122.5625,122.793,24500.0
2014-10-22 12:00:00,133.21,133.34,132.72,133.0,23500.0,122.7838,122.9036,122.3321,122.5902,23500.0
2014-10-22 12:30:00,132.95,132.95,131.98,132.35,62800.0,122.5441,122.5441,121.65,121.9911,62800.0
2014-10-22 13:00:00,132.37,132.38,131.73,131.84,51300.0,122.0095,122.0187,121.4196,121.521,51300.0
2014-10-22 13:30:00,131.83,133.33,131.1,131.6,428400.0,121.5118,122.8944,120.8389,121.2998,428400.0
2014-10-22 14:00:00,131.64,131.92,131.4,131.9,71200.0,121.3366,121.5947,121.1154,121.5763,71200.0
2014-10-22 14:30:00,131.92,132.61,131.69,132.61,47800.0,121.5947,122.2307,121.3827,122.2307,47800.0
2014-10-22 15:00:00,132.63,132.63,131.8,131.95,82600.0,122.2492,122.2492,121.4841,121.6224,82600.0
2014-10-22 15:30:00,131.93,131.93,131.28,131.48,174800.0,121.6039,121.6039,121.0048,121.1892,174800.0
2014-10-23 09:30:00,132.88,133.07,132.48,132.6,50100.0,122.4796,122.6547,122.1109,122.2215,50100.0
2014-10-23 10:00:00,132.54,133.02,132.54,132.76,47400.0,122.1662,122.6086,122.1662,122.369,47400.0
2014-10-23 10:30:00,132.76,133.25,132.69,133.19,24100.0,122.369,122.8206,122.3045,122.7653,24100.0
2014-10-23 11:00:00,133.18,133.38,132.89,132.96,20500.0,122.7561,122.9405,122.4888,122.5533,20500.0
2014-10-23 11:30:00,132.9,133.22,132.9,132.99,29100.0,122.498,122.793,122.498,122.581,29100.0
2014-10-23 12:00:00,132.99,133.1,132.77,132.97,22900.0,122.581,122.6824,122.3782,122.5625,22900.0
2014-10-23 12:30:00,132.97,132.97,132.64,132.72,14300.0,122.5625,122.5625,122.2584,122.3321,14300.0
2014-10-23 13:00:00,132.76,132.81,132.38,132.5,17200.0,122.369,122.4151,122.0187,122.1293,17200.0
2014-10-23 13:30:00,132.51,133.03,132.49,132.94,22000.0,122.1386,122.6179,122.1201,122.5349,22000.0
2014-10-23 14:00:00,132.95,133.34,132.91,133.25,33700.0,122.5441,122.9036,122.5072,122.8206,33700.0
2014-10-23 14:30:00,133.28,133.28,132.43,132.81,23400.0,122.8483,122.8483,122.0648,122.4151,23400.0
2014-10-23 15:00:00,132.68,132.71,132.25,132.27,26200.0,122.2952,122.3229,121.8989,121.9173,26200.0
2014-10-23 15:30:00,132.27,132.85,132.27,132.59,53500.0,121.9173,122.4519,121.9173,122.2123,53500.0
2014-10-24 09:30:00,132.72,132.87,131.77,131.91,35100.0,122.3321,122.4704,121.4565,121.5855,35100.0
2014-10-24 10:00:00,131.88,132.11,131.69,131.82,78400.0,121.5579,121.7699,121.3827,121.5026,78400.0
2014-10-24 10:30:00,131.91,132.02,131.76,131.94,35700.0,121.5855,121.6869,121.4473,121.6132,35700.0
2014-10-24 11:00:00,131.93,132.01,131.75,131.76,24300.0,121.6039,121.6777,121.438,121.4473,24300.0
2014-10-24 11:30:00,131.76,132.52,131.62,132.49,37500.0,121.4473,122.1478,121.3182,122.1201,37500.0
2014-10-24 12:00:00,132.51,132.89,132.51,132.7,16700.0,122.1386,122.4888,122.1386,122.3137,16700.0
2014-10-24 12:30:00,132.69,132.76,132.41,132.51,20700.0,122.3045,122.369,122.0464,122.1386,20700.0
2014-10-24 13:00:00,132.55,132.59,132.07,132.31,18100.0,122.1754,122.2123,121.733,121.9542,18100.0
2014-10-24 13:30:00,132.3,132.77,132.3,132.6,18000.0,121.945,122.3782,121.945,122.2215,18000.0
2014-10-24 14:00:00,132.58,132.77,132.46,132.66,27300.0,122.2031,122.3782,122.0925,122.2768,27300.0
2014-10-24 14:30:00,132.68,132.97,132.65,132.86,24900.0,122.2952,122.5625,122.2676,122.4612,24900.0
2014-10-24 15:00:00,132.9,133.04,132.64,132.7,29900.0,122.498,122.6271,122.2584,122.3137,29900.0
2014-10-24 15:30:00,132.72,133.16,132.72,133.07,80600.0,122.3321,122.7377,122.3321,122.6547,80600.0
2014-10-27 09:30:00,133.1,133.71,132.8,133.7,52500.0,122.6824,123.2446,122.4059,123.2354,52500.0
2014-10-27 10:00:00,133.6,133.67,133.25,133.38,84500.0,123.1432,123.2078,122.8206,122.9405,84500.0
2014-10-27 10:30:00,133.35,133.5,133.09,133.18,46800.0,122.9128,123.0511,122.6732,122.7561,46800.0
2014-10-27 11:00:00,133.14,133.42,133.06,133.24,54400.0,122.7192,122.9773,122.6455,122.8114,54400.0
2014-10-27 11:30:00,133.25,133.29,132.76,132.91,45300.0,122.8206,122.8575,122.369,122.5072,45300.0
2014-10-27 12:00:00,132.91,133.34,132.91,133.14,22300.0,122.5072,122.9036,122.5072,122.7192,22300.0
2014-10-27 12:30:00,133.1,133.19,133.0,133.03,16300.0,122.6824,122.7653,122.5902,122.6179,16300.0
2014-10-27 13:00:00,133.06,133.29,132.95,132.97,25200.0,122.6455,122.8575,122.5441,122.5625,25200.0
2014-10-27 13:30:00,132.97,133.04,132.82,132.93,27400.0,122.5625,122.6271,122.4243,122.5257,27400.0
2014-10-27 14:00:00,132.94,132.94,132.74,132.75,29500.0,122.5349,122.5349,122.3506,122.3598,29500.0
2014-10-27 14:30:00,132.72,132.83,132.44,132.46,33000.0,122.3321,122.4335,122.074,122.0925,33000.0
2014-10-27 15:00:00,132.52,132.77,132.52,132.7,36900.0,122.1478,122.3782,122.1478,122.3137,36900.0
2014-10-27 15:30:00,132.7,132.91,132.5,132.61,263100.0,122.3137,122.5072,122.1293,122.2307,263100.0
2014-10-28 09:30:00,130.91,132.42,130.91,131.63,102300.0,120.6638,122.0556,120.6638,121.3274,102300.0
2014-10-28 10:00:00,131.7,131.77,130.52,130.68,84800.0,121.392,121.4565,120.3043,120.4518,84800.0
2014-10-28 10:30:00,130.72,131.32,130.58,131.25,36400.0,120.4887,121.0417,120.3596,120.9772,36400.0
2014-10-28 11:00:00,131.36,131.96,131.23,131.96,30800.0,121.0786,121.6316,120.9587,121.6316,30800.0
2014-10-28 11:30:00,131.99,132.06,131.79,131.9,33600.0,121.6593,121.7238,121.4749,121.5763,33600.0
2014-10-28 12:00:00,131.93,132.43,131.93,132.39,54500.0,121.6039,122.0648,121.6039,122.0279,54500.0
2014-10-28 12:30:00,132.38,133.01,132.31,132.95,22300.0,122.0187,122.5994,121.9542,122.5441,22300.0
2014-10-28 13:00:00,132.93,133.44,132.93,133.39,19600.0,122.5257,122.9958,122.5257,122.9497,19600.0
2014-10-28 13:30:00,133.41,133.72,133.41,133.55,16300.0,122.9681,123.2538,122.9681,123.0972,16300.0
2014-10-28 14:00:00,133.58,134.18,133.58,134.15,30900.0,123.1248,123.6778,123.1248,123.6502,30900.0
2014-10-28 14:30:00,134.16,134.26,133.95,134.11,32100.0,123.6594,123.7516,123.4658,123.6133,32100.0
2014-10-28 15:00:00,134.12,134.87,134.12,134.79,61000.0,123.6225,124.3138,123.6225,124.2401,61000.0
2014-10-28 15:30:00,134.79,134.91,134.42,134.7,101500.0,124.2401,124.3507,123.8991,124.1571,101500.0
2014-10-29 09:30:00,135.0,136.57,134.73,136.49,63800.0,124.4337,125.8808,124.1848,125.807,63800.0
2014-10-29 10:00:00,136.44,136.6,135.72,135.75,35000.0,125.761,125.9084,125.0973,125.125,35000.0
2014-10-29 10:30:00,135.8,135.81,135.23,135.44,48100.0,125.171,125.1803,124.6457,124.8392,48100.0
2014-10-29 11:00:00,135.47,135.61,135.18,135.26,27100.0,124.8669,124.9959,124.5996,124.6733,27100.0
2014-10-29 11:30:00,135.25,135.31,135.07,135.19,26700.0,124.6641,124.7194,124.4982,124.6088,26700.0
2014-10-29 12:00:00,135.14,135.16,134.72,134.76,25600.0,124.5627,124.5811,124.1756,124.2124,25600.0
2014-10-29 12:30:00,134.75,134.93,134.63,134.88,24500.0,124.2032,124.3691,124.0926,124.3231,24500.0
2014-10-29 13:00:00,134.88,135.18,134.8,135.08,16300.0,124.3231,124.5996,124.2493,124.5074,16300.0
2014-10-29 13:30:00,135.04,135.37,134.91,135.37,16200.0,124.4705,124.7747,124.3507,124.7747,16200.0
2014-10-29 14:00:00,135.29,135.33,134.26,134.91,31100.0,124.701,124.7378,123.7516,124.3507,31100.0
2014-10-29 14:30:00,135.02,135.04,134.48,134.8,23800.0,124.4521,124.4705,123.9544,124.2493,23800.0
2014-10-29 15:00:00,134.74,134.88,134.26,134.79,31800.0,124.194,124.3231,123.7516,124.2401,31800.0
2014-10-29 15:30:00,134.81,135.38,134.78,134.95,99300.0,124.2585,124.7839,124.2309,124.3876,99300.0
2014-10-30 09:30:00,134.51,135.7,134.51,134.9,63700.0,123.982,125.0789,123.982,124.3415,63700.0
2014-10-30 10:00:00,134.77,136.12,134.56,135.96,59100.0,124.2217,125.466,124.0281,125.3185,59100.0
2014-10-30 10:30:00,136.02,136.34,135.85,136.15,42200.0,125.3738,125.6688,125.2171,125.4937,42200.0
2014-10-30 11:00:00,136.12,136.72,136.08,136.72,48300.0,125.466,126.019,125.4291,126.019,48300.0
2014-10-30 11:30:00,136.73,137.17,136.6,137.17,53200.0,126.0283,126.4338,125.9084,126.4338,53200.0
2014-10-30 12:00:00,137.18,137.31,137.02,137.16,33900.0,126.443,126.5629,126.2956,126.4246,33900.0
2014-10-30 12:30:00,137.16,137.4,137.04,137.37,25700.0,126.4246,126.6458,126.314,126.6182,25700.0
2014-10-30 13:00:00,137.41,138.0,137.41,137.85,20900.0,126.655,127.1989,126.655,127.0606,20900.0
2014-10-30 13:30:00,137.82,138.0,137.72,137.82,18200.0,127.0329,127.1989,126.9408,127.0329,18200.0
2014-10-30 14:00:00,137.76,137.85,137.45,137.59,23500.0,126.9776,127.0606,126.6919,126.8209,23500.0
2014-10-30 14:30:00,137.61,137.61,136.59,136.7,50500.0,126.8394,126.8394,125.8992,126.0006,50500.0
2014-10-30 15:00:00,136.74,137.03,136.67,136.83,37500.0,126.0375,126.3048,125.973,126.1204,37500.0
2014-10-30 15:30:00,136.84,137.2,136.84,137.17,132600.0,126.1296,126.4615,126.1296,126.4338,132600.0
2014-10-31 09:30:00,138.93,139.61,138.31,138.92,76800.0,128.0561,128.6828,127.4846,128.0468,76800.0
2014-10-31 10:00:00,138.93,139.84,138.88,139.38,61900.0,128.0561,128.8948,128.01,128.4708,61900.0
2014-10-31 10:30:00,139.38,139.62,139.25,139.39,50300.0,128.4708,128.6921,128.351,128.4801,50300.0
2014-10-31 11:00:00,139.38,139.62,139.2,139.56,57100.0,128.4708,128.6921,128.3049,128.6368,57100.0
2014-10-31 11:30:00,139.54,139.87,139.48,139.65,48400.0,128.6183,128.9225,128.563,128.7197,48400.0
2014-10-31 12:00:00,139.63,139.63,139.24,139.25,34900.0,128.7013,128.7013,128.3418,128.351,34900.0
2014-10-31 12:30:00,139.29,139.38,139.16,139.23,36200.0,128.3879,128.4708,128.2681,128.3326,36200.0
2014-10-31 13:00:00,139.23,139.23,138.86,139.09,44000.0,128.3326,128.3326,127.9915,128.2035,44000.0
2014-10-31 13:30:00,139.09,139.31,139.0,139.19,33100.0,128.2035,128.4063,128.1206,128.2957,33100.0
2014-10-31 14:00:00,139.17,139.29,139.02,139.03,32000.0,128.2773,128.3879,128.139,128.1482,32000.0
2014-10-31 14:30:00,139.05,139.17,138.85,138.94,44800.0,128.1667,128.2773,127.9823,128.0653,44800.0
2014-10-31 15:00:00,138.96,139.0,138.56,138.96,56300.0,128.0837,128.1206,127.715,128.0837,56300.0
2014-10-31 15:30:00,138.96,139.0,138.6,138.82,223500.0,128.0837,128.1206,127.7519,127.9547,223500.0
2014-11-03 09:30:00,139.0,139.75,137.84,138.02,92800.0,128.1206,128.8119,127.0514,127.2173,92800.0
2014-11-03 10:00:00,138.2,138.62,137.82,138.25,76900.0,127.3832,127.7703,127.0329,127.4293,76900.0
2014-11-03 10:30:00,138.23,138.51,138.13,138.38,67500.0,127.4109,127.6689,127.3187,127.5491,67500.0
2014-11-03 11:00:00,138.34,138.34,137.91,137.92,36300.0,127.5122,127.5122,127.1159,127.1251,36300.0
2014-11-03 11:30:00,137.9,138.1,137.64,138.05,29300.0,127.1067,127.291,126.867,127.2449,29300.0
2014-11-03 12:00:00,138.05,138.48,138.01,138.48,17700.0,127.2449,127.6413,127.2081,127.6413,17700.0
2014-11-03 12:30:00,138.52,138.56,138.39,138.39,31200.0,127.6782,127.715,127.5583,127.5583,31200.0
2014-11-03 13:00:00,138.4,138.82,138.4,138.75,36800.0,127.5675,127.9547,127.5675,127.8902,36800.0
2014-11-03 13:30:00,138.75,138.78,138.43,138.54,22400.0,127.8902,127.9178,127.5952,127.6966,22400.0
2014-11-03 14:00:00,138.53,138.58,138.33,138.44,38600.0,127.6874,127.7335,127.503,127.6044,38600.0
2014-11-03 14:30:00,138.43,138.71,138.42,138.62,24500.0,127.5952,127.8533,127.586,127.7703,24500.0
2014-11-03 15:00:00,138.63,138.63,137.96,138.07,51000.0,127.7795,127.7795,127.162,127.2634,51000.0
2014-11-03 15:30:00,138.05,138.52,138.03,138.48,72600.0,127.2449,127.6782,127.2265,127.6413,72600.0
2014-11-04 09:30:00,138.5,139.65,138.05,139.34,99300.0,127.6597,128.7197,127.2449,128.434,99300.0
2014-11-04 10:00:00,139.35,139.45,138.85,139.1,46400.0,128.4432,128.5354,127.9823,128.2128,46400.0
2014-11-04 10:30:00,139.13,139.21,138.61,138.64,71800.0,128.2404,128.3141,127.7611,127.7888,71800.0
2014-11-04 11:00:00,138.61,138.61,138.17,138.2,35200.0,127.7611,127.7611,127.3555,127.3832,35200.0
2014-11-04 11:30:00,138.21,138.21,137.26,137.43,44800.0,127.3924,127.3924,126.5168,126.6735,44800.0
2014-11-04 12:00:00,137.47,137.89,137.44,137.75,37600.0,126.7103,127.0975,126.6827,126.9684,37600.0
2014-11-04 12:30:00,137.75,137.88,137.67,137.76,55400.0,126.9684,127.0882,126.8947,126.9776,55400.0
2014-11-04 13:00:00,137.73,137.82,137.25,137.32,22800.0,126.95,127.0329,126.5076,126.5721,22800.0
2014-11-04 13:30:00,137.33,137.77,137.22,137.68,68000.0,126.5813,126.9869,126.4799,126.9039,68000.0
2014-11-04 14:00:00,137.68,137.76,137.44,137.45,65100.0,126.9039,126.9776,126.6827,126.6919,65100.0
2014-11-04 14:30:00,137.47,137.69,137.47,137.68,78500.0,126.7103,126.9131,126.7103,126.9039,78500.0
2014-11-04 15:00:00,137.68,137.89,137.59,137.79,101400.0,126.9039,127.0975,126.8209,127.0053,101400.0
2014-11-04 15:30:00,137.8,137.82,137.65,137.75,161700.0,127.0145,127.0329,126.8762,126.9684,161700.0
2014-11-05 09:30:00,139.45,139.94,138.29,138.54,76700.0,128.5354,128.987,127.4662,127.6966,76700.0
2014-11-05 10:00:00,138.5,138.51,137.81,137.85,54100.0,127.6597,127.6689,127.0237,127.0606,54100.0
2014-11-05 10:30:00,137.79,137.84,137.13,137.54,148300.0,127.0053,127.0514,126.3969,126.7749,148300.0
2014-11-05 11:00:00,137.54,138.02,137.48,137.9,51300.0,126.7749,127.2173,126.7196,127.1067,51300.0
2014-11-05 11:30:00,137.9,138.11,137.64,138.11,90700.0,127.1067,127.3002,126.867,127.3002,90700.0
2014-11-05 12:00:00,138.12,138.33,137.91,138.25,96000.0,127.3095,127.503,127.1159,127.4293,96000.0
2014-11-05 12:30:00,138.26,138.58,138.25,138.52,42800.0,127.4385,127.7335,127.4293,127.6782,42800.0
2014-11-05 13:00:00,138.52,138.7,138.37,138.53,38700.0,127.6782,127.8441,127.5399,127.6874,38700.0
2014-11-05 13:30:00,138.53,138.75,138.52,138.75,81000.0,127.6874,127.8902,127.6782,127.8902,81000.0
2014-11-05 14:00:00,138.71,139.05,138.67,139.0,46500.0,127.8533,128.1667,127.8164,128.1206,46500.0
2014-11-05 14:30:00,139.0,139.07,138.69,139.04,126100.0,128.1206,128.1851,127.8348,128.1575,126100.0
2014-11-05 15:00:00,139.05,139.13,138.78,138.92,145800.0,128.1667,128.2404,127.9178,128.0468,145800.0
2014-11-05 15:30:00,138.89,139.1,138.78,138.94,291700.0,128.0192,128.2128,127.9178,128.0653,291700.0
2014-11-06 09:30:00,139.06,139.65,138.73,139.53,89900.0,128.1759,128.7197,127.8717,128.6091,89900.0
2014-11-06 10:00:00,139.5,139.55,138.8,139.23,94200.0,128.5815,128.6275,127.9362,128.3326,94200.0
2014-11-06 10:30:00,139.22,139.93,139.09,139.38,151800.0,128.3234,128.9778,128.2035,128.4708,151800.0
2014-11-06 11:00:00,139.34,139.61,139.28,139.43,67700.0,128.434,128.6828,128.3787,128.5169,67700.0
2014-11-06 11:30:00,139.41,139.6,139.33,139.56,44000.0,128.4985,128.6736,128.4248,128.6368,44000.0
2014-11-06 12:00:00,139.58,139.64,139.36,139.41,33900.0,128.6552,128.7105,128.4524,128.4985,33900.0
2014-11-06 12:30:00,139.39,139.7,139.35,139.46,148600.0,128.4801,128.7658,128.4432,128.5446,148600.0
2014-11-06 13:00:00,139.47,140.51,139.46,140.43,73800.0,128.5538,129.5124,128.5446,129.4387,73800.0
2014-11-06 13:30:00,140.41,140.65,140.15,140.27,70500.0,129.4202,129.6414,129.1806,129.2912,70500.0
2014-11-06 14:00:00,140.33,140.43,139.9,139.99,66200.0,129.3465,129.4387,128.9501,129.0331,66200.0
2014-11-06 14:30:00,139.97,139.99,139.54,139.85,43100.0,129.0147,129.0331,128.6183,128.9041,43100.0
2014-11-06 15:00:00,139.9,139.94,139.66,139.67,74700.0,128.9501,128.987,128.7289,128.7381,74700.0
2014-11-06 15:30:00,139.68,140.09,139.67,139.8,178500.0,128.7474,129.1253,128.7381,128.858,178500.0
2014-11-07 09:30:00,131.4,135.75,130.43,134.7,879000.0,121.1154,125.125,120.2214,124.1571,879000.0
2014-11-07 10:00:00,134.68,135.13,132.21,132.49,543500.0,124.1387,124.5535,121.862,122.1201,543500.0
2014-11-07 10:30:00,132.46,134.33,131.92,132.71,646000.0,122.0925,123.8161,121.5947,122.3229,646000.0
2014-11-07 11:00:00,132.7,133.54,131.68,131.75,421600.0,122.3137,123.0879,121.3735,121.438,421600.0
2014-11-07 11:30:00,131.71,132.92,131.55,132.69,210200.0,121.4012,122.5165,121.2537,122.3045,210200.0
2014-11-07 12:00:00,132.72,132.76,132.26,132.59,146300.0,122.3321,122.369,121.9081,122.2123,146300.0
2014-11-07 12:30:00,132.59,132.88,131.3,131.8,251100.0,122.2123,122.4796,121.0233,121.4841,251100.0
2014-11-07 13:00:00,131.78,132.26,131.39,132.26,195700.0,121.4657,121.9081,121.1062,121.9081,195700.0
2014-11-07 13:30:00,132.23,132.23,130.96,131.02,287500.0,121.8805,121.8805,120.7099,120.7652,287500.0
2014-11-07 14:00:00,131.02,131.91,131.01,131.67,208700.0,120.7652,121.5855,120.756,121.3643,208700.0
2014-11-07 14:30:00,131.57,131.78,131.02,131.55,170100.0,121.2721,121.4657,120.7652,121.2537,170100.0
2014-11-07 15:00:00,131.5,131.56,129.39,129.39,271300.0,121.2076,121.2629,119.2628,119.2628,271300.0
2014-11-07 15:30:00,129.4,131.12,129.31,130.65,542900.0,119.272,120.8573,119.189,120.4241,542900.0
2014-11-10 09:30:00,131.51,132.18,131.16,131.84,140200.0,121.2168,121.8344,120.8942,121.521,140200.0
2014-11-10 10:00:00,131.84,132.28,131.25,131.27,210100.0,121.521,121.9266,120.9772,120.9956,210100.0
2014-11-10 10:30:00,131.27,132.38,131.27,132.14,96500.0,120.9956,122.0187,120.9956,121.7975,96500.0
2014-11-10 11:00:00,132.14,132.91,132.1,132.82,147300.0,121.7975,122.5072,121.7606,122.4243,147300.0
2014-11-10 11:30:00,132.86,133.21,132.78,132.91,187700.0,122.4612,122.7838,122.3874,122.5072,187700.0
2014-11-10 12:00:00,132.91,133.0,132.38,132.62,376400.0,122.5072,122.5902,122.0187,122.2399,376400.0
2014-11-10 12:30:00,132.61,132.74,132.41,132.57,57900.0,122.2307,122.3506,122.0464,122.1939,57900.0
2014-11-10 13:00:00,132.54,132.57,132.4,132.41,60000.0,122.1662,122.1939,122.0372,122.0464,60000.0
2014-11-10 13:30:00,132.4,132.43,131.89,131.97,75000.0,122.0372,122.0648,121.5671,121.6408,75000.0
2014-11-10 14:00:00,131.96,132.79,131.72,132.48,218500.0,121.6316,122.3966,121.4104,122.1109,218500.0
2014-11-10 14:30:00,132.49,132.89,132.37,132.77,110200.0,122.1201,122.4888,122.0095,122.3782,110200.0
2014-11-10 15:00:00,132.78,132.79,132.36,132.51,99700.0,122.3874,122.3966,122.0003,122.1386,99700.0
2014-11-10 15:30:00,132.49,132.54,132.25,132.5,310100.0,122.1201,122.1662,121.8989,122.1293,310100.0
2014-11-11 09:30:00,132.95,135.22,132.95,134.5,130100.0,122.5441,124.6364,122.5441,123.9728,130100.0
2014-11-11 10:00:00,134.49,134.89,134.4,134.66,61200.0,123.9636,124.3323,123.8806,124.1203,61200.0
2014-11-11 10:30:00,134.66,134.77,134.16,134.35,58000.0,124.1203,124.2217,123.6594,123.8345,58000.0
2014-11-11 11:00:00,134.36,134.89,134.33,134.51,48000.0,123.8438,124.3323,123.8161,123.982,48000.0
2014-11-11 11:30:00,134.49,134.56,134.3,134.5,47100.0,123.9636,124.0281,123.7885,123.9728,47100.0
2014-11-11 12:00:00,134.51,134.67,134.43,134.61,27200.0,123.982,124.1295,123.9083,124.0742,27200.0
2014-11-11 12:30:00,134.6,134.77,134.48,134.69,27000.0,124.065,124.2217,123.9544,124.1479,27000.0
2014-11-11 13:00:00,134.68,135.15,134.55,135.15,96300.0,124.1387,124.5719,124.0189,124.5719,96300.0
2014-11-11 13:30:00,135.16,135.49,135.06,135.44,85500.0,124.5811,124.8853,124.489,124.8392,85500.0
2014-11-11 14:00:00,135.41,135.82,135.12,135.81,81800.0,124.8116,125.1895,124.5443,125.1803,81800.0
2014-11-11 14:30:00,135.81,136.24,135.64,136.23,113200.0,125.1803,125.5766,125.0236,125.5674,113200.0
2014-11-11 15:00:00,136.24,136.54,135.72,135.89,173200.0,125.5766,125.8531,125.0973,125.254,173200.0
2014-11-11 15:30:00,135.88,136.59,135.82,136.42,254500.0,125.2448,125.8992,125.1895,125.7425,254500.0
2014-11-12 09:30:00,136.09,136.09,134.44,135.14,161100.0,125.4383,125.4383,123.9175,124.5627,161100.0
2014-11-12 10:00:00,135.14,135.76,134.89,135.76,47200.0,124.5627,125.1342,124.3323,125.1342,47200.0
2014-11-12 10:30:00,135.74,136.39,135.58,136.24,75200.0,125.1157,125.7149,124.9683,125.5766,75200.0
2014-11-12 11:00:00,136.25,137.03,136.19,136.93,54800.0,125.5858,126.3048,125.5305,126.2126,54800.0
2014-11-12 11:30:00,136.96,137.58,136.91,136.93,86200.0,126.2403,126.8117,126.1942,126.2126,86200.0
2014-11-12 12:00:00,136.94,137.16,136.77,136.77,33200.0,126.2218,126.4246,126.0651,126.0651,33200.0
2014-11-12 12:30:00,136.76,136.82,136.45,136.54,27500.0,126.0559,126.1112,125.7702,125.8531,27500.0
2014-11-12 13:00:00,136.53,136.61,136.35,136.55,32900.0,125.8439,125.9176,125.678,125.8623,32900.0
2014-11-12 13:30:00,136.55,137.23,136.52,137.14,46600.0,125.8623,126.4891,125.8347,126.4062,46600.0
2014-11-12 14:00:00,137.12,137.4,137.03,137.37,42900.0,126.3877,126.6458,126.3048,126.6182,42900.0
2014-11-12 14:30:00,137.38,137.56,137.33,137.51,53200.0,126.6274,126.7933,126.5813,126.7472,53200.0
2014-11-12 15:00:00,137.53,137.75,137.43,137.6,86000.0,126.7656,126.9684,126.6735,126.8302,86000.0
2014-11-12 15:30:00,137.61,137.67,137.23,137.25,170700.0,126.8394,126.8947,126.4891,126.5076,170700.0
2014-11-13 09:30:00,137.49,138.34,136.96,137.88,85500.0,126.7288,127.5122,126.2403,127.0882,85500.0
2014-11-13 10:00:00,137.92,138.63,137.81,138.51,95600.0,127.1251,127.7795,127.0237,127.6689,95600.0
2014-11-13 10:30:00,138.56,139.13,138.54,139.1,48800.0,127.715,128.2404,127.6966,128.2128,48800.0
2014-11-13 11:00:00,139.09,139.3,138.81,138.92,89900.0,128.2035,128.3971,127.9455,128.0468,89900.0
2014-11-13 11:30:00,138.91,139.23,138.87,138.91,125300.0,128.0376,128.3326,128.0008,128.0376,125300.0
2014-11-13 12:00:00,138.91,138.92,138.48,138.64,39500.0,128.0376,128.0468,127.6413,127.7888,39500.0
2014-11-13 12:30:00,138.67,138.78,138.52,138.71,49100.0,127.8164,127.9178,127.6782,127.8533,49100.0
2014-11-13 13:00:00,138.73,139.08,138.2,138.22,86900.0,127.8717,128.1943,127.3832,127.4016,86900.0
2014-11-13 13:30:00,138.2,138.3,137.76,138.1,151400.0,127.3832,127.4754,126.9776,127.291,151400.0
2014-11-13 14:00:00,138.11,138.21,137.71,137.91,68400.0,127.3002,127.3924,126.9316,127.1159,68400.0
2014-11-13 14:30:00,137.91,138.04,137.78,137.92,86700.0,127.1159,127.2357,126.9961,127.1251,86700.0
2014-11-13 15:00:00,137.91,138.33,137.89,138.07,99900.0,127.1159,127.503,127.0975,127.2634,99900.0
2014-11-13 15:30:00,138.04,138.44,138.03,138.39,179800.0,127.2357,127.6044,127.2265,127.5583,179800.0
2014-11-14 09:30:00,138.11,138.43,137.3,137.3,65700.0,127.3002,127.5952,126.5536,126.5536,65700.0
2014-11-14 10:00:00,137.27,137.5,136.96,136.97,75600.0,126.526,126.738,126.2403,126.2495,75600.0
2014-11-14 10:30:00,137.01,137.14,136.6,137.1,47900.0,126.2863,126.4062,125.9084,126.3693,47900.0
2014-11-14 11:00:00,137.1,137.43,137.1,137.42,40200.0,126.3693,126.6735,126.3693,126.6643,40200.0
2014-11-14 11:30:00,137.4,137.43,136.88,137.08,37400.0,126.6458,126.6735,126.1665,126.3509,37400.0
2014-11-14 12:00:00,137.09,137.12,136.69,136.71,27400.0,126.3601,126.3877,125.9914,126.0098,27400.0
2014-11-14 12:30:00,136.7,136.71,136.26,136.26,32500.0,126.0006,126.0098,125.595,125.595,32500.0
2014-11-14 13:00:00,136.25,136.34,135.94,135.94,35500.0,125.5858,125.6688,125.3001,125.3001,35500.0
2014-11-14 13:30:00,135.94,136.03,135.69,135.83,42400.0,125.3001,125.383,125.0697,125.1987,42400.0
2014-11-14 14:00:00,135.81,135.84,135.41,135.47,53000.0,125.1803,125.2079,124.8116,124.8669,53000.0
2014-11-14 14:30:00,135.47,135.58,135.43,135.49,49000.0,124.8669,124.9683,124.83,124.8853,49000.0
2014-11-14 15:00:00,135.49,135.79,135.49,135.78,74100.0,124.8853,125.1618,124.8853,125.1526,74100.0
2014-11-14 15:30:00,135.78,135.87,135.46,135.75,231200.0,125.1526,125.2356,124.8577,125.125,231200.0
2014-11-17 09:30:00,136.0,136.77,135.57,136.58,85300.0,125.3554,126.0651,124.959,125.89,85300.0
2014-11-17 10:00:00,136.55,137.18,136.55,136.96,24200.0,125.8623,126.443,125.8623,126.2403,24200.0
2014-11-17 10:30:00,136.94,137.09,136.74,136.98,27600.0,126.2218,126.3601,126.0375,126.2587,27600.0
2014-11-17 11:00:00,137.0,137.15,136.79,137.01,44100.0,126.2771,126.4154,126.0836,126.2863,44100.0
2014-11-17 11:30:00,136.96,137.3,136.96,137.15,26300.0,126.2403,126.5536,126.2403,126.4154,26300.0
2014-11-17 12:00:00,137.18,137.64,136.86,137.49,37100.0,126.443,126.867,126.1481,126.7288,37100.0
2014-11-17 12:30:00,137.54,138.09,137.41,137.97,41100.0,126.7749,127.2818,126.655,127.1712,41100.0
2014-11-17 13:00:00,137.97,137.97,137.7,137.76,33100.0,127.1712,127.1712,126.9223,126.9776,33100.0
2014-11-17 13:30:00,137.76,137.88,137.62,137.85,30700.0,126.9776,127.0882,126.8486,127.0606,30700.0
2014-11-17 14:00:00,137.85,137.85,137.61,137.7,28100.0,127.0606,127.0606,126.8394,126.9223,28100.0
2014-11-17 14:30:00,137.73,137.86,137.68,137.84,38400.0,126.95,127.0698,126.9039,127.0514,38400.0
2014-11-17 15:00:00,137.85,137.86,137.46,137.51,54300.0,127.0606,127.0698,126.7011,126.7472,54300.0
2014-11-17 15:30:00,137.52,137.63,137.42,137.48,81900.0,126.7564,126.8578,126.6643,126.7196,81900.0
2014-11-18 09:30:00,137.91,140.47,137.56,140.35,68700.0,127.1159,129.4755,126.7933,129.3649,68700.0
2014-11-18 10:00:00,140.35,140.76,139.73,140.02,62700.0,129.3649,129.7428,128.7934,129.0608,62700.0
2014-11-18 10:30:00,140.03,140.07,139.76,139.77,77000.0,129.07,129.1068,128.8211,128.8303,77000.0
2014-11-18 11:00:00,139.77,139.9,139.4,139.61,68300.0,128.8303,128.9501,128.4893,128.6828,68300.0
2014-11-18 11:30:00,139.61,139.98,139.6,139.83,59600.0,128.6828,129.0239,128.6736,128.8856,59600.0
2014-11-18 12:00:00,139.82,139.84,139.31,139.45,41900.0,128.8764,128.8948,128.4063,128.5354,41900.0
2014-11-18 12:30:00,139.45,139.76,139.45,139.74,44100.0,128.5354,128.8211,128.5354,128.8027,44100.0
2014-11-18 13:00:00,139.72,139.77,139.58,139.66,57700.0,128.7842,128.8303,128.6552,128.7289,57700.0
2014-11-18 13:30:00,139.65,139.98,139.61,139.98,62200.0,128.7197,129.0239,128.6828,129.0239,62200.0
2014-11-18 14:00:00,139.99,140.02,139.93,139.97,70600.0,129.0331,129.0608,128.9778,129.0147,70600.0
2014-11-18 14:30:00,139.96,140.01,139.5,139.52,50900.0,129.0054,129.0515,128.5815,128.5999,50900.0
2014-11-18 15:00:00,139.51,139.61,139.26,139.3,70300.0,128.5907,128.6828,128.3602,128.3971,70300.0
2014-11-18 15:30:00,139.32,139.61,139.2,139.3,122400.0,128.4155,128.6828,128.3049,128.3971,122400.0
2014-11-19 09:30:00,139.02,139.44,138.08,138.16,55000.0,128.139,128.5261,127.2726,127.3463,55000.0
2014-11-19 10:00:00,138.16,138.31,137.87,137.88,37300.0,127.3463,127.4846,127.079,127.0882,37300.0
2014-11-19 10:30:00,137.92,138.13,137.5,137.5,31300.0,127.1251,127.3187,126.738,126.738,31300.0
2014-11-19 11:00:00,137.51,137.81,137.01,137.06,139700.0,126.7472,127.0237,126.2863,126.3324,139700.0
2014-11-19 11:30:00,137.09,137.62,136.98,137.07,67300.0,126.3601,126.8486,126.2587,126.3416,67300.0
2014-11-19 12:00:00,137.14,137.19,136.83,136.87,21700.0,126.4062,126.4523,126.1204,126.1573,21700.0
2014-11-19 12:30:00,136.85,137.0,136.82,136.89,51000.0,126.1389,126.2771,126.1112,126.1757,51000.0
2014-11-19 13:00:00,136.91,136.95,136.84,136.84,16300.0,126.1942,126.231,126.1296,126.1296,16300.0
2014-11-19 13:30:00,136.81,136.87,136.73,136.73,35400.0,126.102,126.1573,126.0283,126.0283,35400.0
2014-11-19 14:00:00,136.72,137.06,136.41,136.48,59900.0,126.019,126.3324,125.7333,125.7978,59900.0
2014-11-19 14:30:00,136.49,136.59,136.17,136.54,42900.0,125.807,125.8992,125.5121,125.8531,42900.0
2014-11-19 15:00:00,136.54,136.83,136.48,136.59,67400.0,125.8531,126.1204,125.7978,125.8992,67400.0
2014-11-19 15:30:00,136.63,136.69,136.17,136.57,183100.0,125.9361,125.9914,125.5121,125.8808,183100.0
2014-11-20 09:30:00,136.12,136.17,135.38,135.92,128400.0,125.466,125.5121,124.7839,125.2817,128400.0
2014-11-20 10:00:00,135.86,136.14,135.43,135.63,62400.0,125.2264,125.4844,124.83,125.0144,62400.0
2014-11-20 10:30:00,135.64,136.14,135.62,136.11,41300.0,125.0236,125.4844,125.0051,125.4568,41300.0
2014-11-20 11:00:00,136.11,136.59,136.04,136.53,66900.0,125.4568,125.8992,125.3923,125.8439,66900.0
2014-11-20 11:30:00,136.52,136.54,136.36,136.38,19200.0,125.8347,125.8531,125.6872,125.7057,19200.0
2014-11-20 12:00:00,136.39,136.65,136.28,136.57,30100.0,125.7149,125.9545,125.6135,125.8808,30100.0
2014-11-20 12:30:00,136.57,136.71,136.35,136.42,17300.0,125.8808,126.0098,125.678,125.7425,17300.0
2014-11-20 13:00:00,136.4,136.5,136.2,136.3,17600.0,125.7241,125.8163,125.5397,125.6319,17600.0
2014-11-20 13:30:00,136.3,136.31,136.11,136.24,19700.0,125.6319,125.6411,125.4568,125.5766,19700.0
2014-11-20 14:00:00,136.23,136.42,136.11,136.13,49000.0,125.5674,125.7425,125.4568,125.4752,49000.0
2014-11-20 14:30:00,136.14,136.14,135.46,135.49,88000.0,125.4844,125.4844,124.8577,124.8853,88000.0
2014-11-20 15:00:00,135.49,136.03,135.42,135.98,146000.0,124.8853,125.383,124.8208,125.337,146000.0
2014-11-20 15:30:00,135.99,136.32,135.99,136.18,112600.0,125.3462,125.6503,125.3462,125.5213,112600.0
2014-11-21 09:30:00,137.5,137.79,136.76,137.33,103600.0,126.738,127.0053,126.0559,126.5813,103600.0
2014-11-21 10:00:00,137.32,137.63,137.07,137.54,62500.0,126.5721,126.8578,126.3416,126.7749,62500.0
2014-11-21 10:30:00,137.48,137.5,136.94,137.1,72900.0,126.7196,126.738,126.2218,126.3693,72900.0
2014-11-21 11:00:00,137.08,137.08,136.74,136.74,43100.0,126.3509,126.3509,126.0375,126.0375,43100.0
2014-11-21 11:30:00,136.78,137.03,136.78,136.98,32000.0,126.0743,126.3048,126.0743,126.2587,32000.0
2014-11-21 12:00:00,136.97,137.01,136.55,136.55,36500.0,126.2495,126.2863,125.8623,125.8623,36500.0
2014-11-21 12:30:00,136.56,136.7,136.46,136.68,36600.0,125.8716,126.0006,125.7794,125.9822,36600.0
2014-11-21 13:00:00,136.66,136.66,136.14,136.16,29500.0,125.9637,125.9637,125.4844,125.5029,29500.0
2014-11-21 13:30:00,136.16,136.62,136.1,136.59,33500.0,125.5029,125.9269,125.4476,125.8992,33500.0
2014-11-21 14:00:00,136.59,136.7,136.44,136.44,55500.0,125.8992,126.0006,125.761,125.761,55500.0
2014-11-21 14:30:00,136.43,136.53,136.23,136.4,41200.0,125.7517,125.8439,125.5674,125.7241,41200.0
2014-11-21 15:00:00,136.41,136.52,136.32,136.44,62800.0,125.7333,125.8347,125.6503,125.761,62800.0
2014-11-21 15:30:00,136.43,136.57,136.02,136.36,197100.0,125.7517,125.8808,125.3738,125.6872,197100.0
2014-11-24 09:30:00,137.3,138.03,136.71,137.91,80500.0,126.5536,127.2265,126.0098,127.1159,80500.0
2014-11-24 10:00:00,137.95,139.33,137.88,138.7,144500.0,127.1528,128.4248,127.0882,127.8441,144500.0
2014-11-24 10:30:00,138.72,139.11,138.33,139.06,61100.0,127.8625,128.222,127.503,128.1759,61100.0
2014-11-24 11:00:00,139.04,139.25,138.93,139.25,35900.0,128.1575,128.351,128.0561,128.351,35900.0
2014-11-24 11:30:00,139.26,140.0,139.15,139.88,64100.0,128.3602,129.0423,128.2588,128.9317,64100.0
2014-11-24 12:00:00,139.87,140.41,139.78,140.08,133500.0,128.9225,129.4202,128.8395,129.1161,133500.0
2014-11-24 12:30:00,140.07,140.31,139.87,140.3,90700.0,129.1068,129.3281,128.9225,129.3188,90700.0
2014-11-24 13:00:00,140.3,140.46,139.71,139.78,93200.0,129.3188,129.4663,128.775,128.8395,93200.0
2014-11-24 13:30:00,139.77,140.3,139.56,140.18,42400.0,128.8303,129.3188,128.6368,129.2082,42400.0
2014-11-24 14:00:00,140.19,140.22,139.86,140.0,79700.0,129.2174,129.2451,128.9133,129.0423,79700.0
2014-11-24 14:30:00,139.97,140.12,139.91,139.96,81800.0,129.0147,129.1529,128.9594,129.0054,81800.0
2014-11-24 15:00:00,139.96,139.97,139.83,139.92,81800.0,129.0054,129.0147,128.8856,128.9686,81800.0
2014-11-24 15:30:00,139.92,140.03,139.71,139.85,108100.0,128.9686,129.07,128.775,128.9041,108100.0
2014-11-25 09:30:00,139.84,140.92,139.8,139.99,62400.0,128.8948,129.8903,128.858,129.0331,62400.0
2014-11-25 10:00:00,140.03,140.2,139.77,139.96,49800.0,129.07,129.2267,128.8303,129.0054,49800.0
2014-11-25 10:30:00,139.99,140.09,139.81,139.92,59800.0,129.0331,129.1253,128.8672,128.9686,59800.0
2014-11-25 11:00:00,139.92,139.99,139.03,139.03,47800.0,128.9686,129.0331,128.1482,128.1482,47800.0
2014-11-25 11:30:00,139.0,139.33,138.98,139.15,37800.0,128.1206,128.4248,128.1022,128.2588,37800.0
2014-11-25 12:00:00,139.2,139.6,139.19,139.45,28300.0,128.3049,128.6736,128.2957,128.5354,28300.0
2014-11-25 12:30:00,139.44,139.51,139.22,139.46,31000.0,128.5261,128.5907,128.3234,128.5446,31000.0
2014-11-25 13:00:00,139.43,139.47,139.22,139.25,30900.0,128.5169,128.5538,128.3234,128.351,30900.0
2014-11-25 13:30:00,139.25,139.33,139.12,139.25,40800.0,128.351,128.4248,128.2312,128.351,40800.0
2014-11-25 14:00:00,139.25,139.27,138.77,138.88,61800.0,128.351,128.3695,127.9086,128.01,61800.0
2014-11-25 14:30:00,138.9,139.01,138.32,138.48,66300.0,128.0284,128.1298,127.4938,127.6413,66300.0
2014-11-25 15:00:00,138.47,138.79,138.47,138.75,96500.0,127.6321,127.927,127.6321,127.8902,96500.0
2014-11-25 15:30:00,138.75,138.83,137.63,137.78,373800.0,127.8902,127.9639,126.8578,126.9961,373800.0
2014-11-26 09:30:00,138.18,138.69,138.0,138.15,83000.0,127.3648,127.8348,127.1989,127.3371,83000.0
2014-11-26 10:00:00,138.14,138.32,137.65,137.67,39500.0,127.3279,127.4938,126.8762,126.8947,39500.0
2014-11-26 10:30:00,137.66,137.89,137.53,137.85,32200.0,126.8855,127.0975,126.7656,127.0606,32200.0
2014-11-26 11:00:00,137.87,138.09,137.86,137.95,28700.0,127.079,127.2818,127.0698,127.1528,28700.0
2014-11-26 11:30:00,137.94,138.04,137.84,138.0,44400.0,127.1436,127.2357,127.0514,127.1989,44400.0
2014-11-26 12:00:00,138.0,138.08,137.83,137.98,23300.0,127.1989,127.2726,127.0422,127.1804,23300.0
2014-11-26 12:30:00,138.0,138.12,137.9,137.9,17200.0,127.1989,127.3095,127.1067,127.1067,17200.0
2014-11-26 13:00:00,137.9,137.97,137.79,137.79,17200.0,127.1067,127.1712,127.0053,127.0053,17200.0
2014-11-26 13:30:00,137.79,137.81,137.6,137.6,30400.0,127.0053,127.0237,126.8302,126.8302,30400.0
2014-11-26 14:00:00,137.6,137.6,137.29,137.33,53900.0,126.8302,126.8302,126.5444,126.5813,53900.0
2014-11-26 14:30:00,137.37,137.37,136.67,136.78,63200.0,126.6182,126.6182,125.973,126.0743,63200.0
2014-11-26 15:00:00,136.79,137.69,136.78,137.49,66800.0,126.0836,126.9131,126.0743,126.7288,66800.0
2014-11-26 15:30:00,137.49,137.66,137.42,137.49,137300.0,126.7288,126.8855,126.6643,126.7288,137300.0
2014-11-28 09:30:00,137.54,138.7,137.54,138.5,85200.0,126.7749,127.8441,126.7749,127.6597,85200.0
2014-11-28 10:00:00,138.39,138.72,138.29,138.64,70000.0,127.5583,127.8625,127.4662,127.7888,70000.0
2014-11-28 10:30:00,138.58,138.98,138.45,138.47,42200.0,127.7335,128.1022,127.6136,127.6321,42200.0
2014-11-28 11:00:00,138.5,138.63,138.18,138.18,25100.0,127.6597,127.7795,127.3648,127.3648,25100.0
2014-11-28 11:30:00,138.19,138.69,138.12,138.17,47000.0,127.374,127.8348,127.3095,127.3555,47000.0
2014-11-28 12:00:00,138.19,138.31,137.9,138.08,22300.0,127.374,127.4846,127.1067,127.2726,22300.0
2014-11-28 12:30:00,138.08,138.17,137.45,137.92,133700.0,127.2726,127.3555,126.6919,127.1251,133700.0
2014-12-01 09:30:00,137.65,138.68,137.33,137.33,61000.0,126.8762,127.8256,126.5813,126.5813,61000.0
2014-12-01 10:00:00,137.33,138.17,137.26,138.09,79600.0,126.5813,127.3555,126.5168,127.2818,79600.0
2014-12-01 10:30:00,138.07,138.12,137.71,137.84,66900.0,127.2634,127.3095,126.9316,127.0514,66900.0
2014-12-01 11:00:00,137.82,138.11,137.72,138.1,91600.0,127.0329,127.3002,126.9408,127.291,91600.0
2014-12-01 11:30:00,138.1,138.68,137.86,138.68,66500.0,127.291,127.8256,127.0698,127.8256,66500.0
2014-12-01 12:00:00,138.69,139.9,138.65,139.32,62800.0,127.8348,128.9501,127.798,128.4155,62800.0
2014-12-01 12:30:00,139.31,139.52,139.15,139.5,21100.0,128.4063,128.5999,128.2588,128.5815,21100.0
2014-12-01 13:00:00,139.54,140.12,139.53,139.99,46300.0,128.6183,129.1529,128.6091,129.0331,46300.0
2014-12-01 13:30:00,140.01,140.53,140.01,140.42,60700.0,129.0515,129.5308,129.0515,129.4294,60700.0
2014-12-01 14:00:00,140.43,140.62,139.42,139.62,74400.0,129.4387,129.6138,128.5077,128.6921,74400.0
2014-12-01 14:30:00,139.66,139.96,139.56,139.66,31500.0,128.7289,129.0054,128.6368,128.7289,31500.0
2014-12-01 15:00:00,139.65,139.86,139.6,139.73,43600.0,128.7197,128.9133,128.6736,128.7934,43600.0
2014-12-01 15:30:00,139.73,139.76,139.06,139.09,126700.0,128.7934,128.8211,128.1759,128.2035,126700.0
2014-12-02 09:30:00,138.36,139.18,137.17,139.05,82000.0,127.5307,128.2865,126.4338,128.1667,82000.0
2014-12-02 10:00:00,139.11,139.22,138.86,138.9,37500.0,128.222,128.3234,127.9915,128.0284,37500.0
2014-12-02 10:30:00,138.93,138.96,138.35,138.45,55400.0,128.0561,128.0837,127.5215,127.6136,55400.0
2014-12-02 11:00:00,138.46,138.51,138.36,138.43,28600.0,127.6229,127.6689,127.5307,127.5952,28600.0
2014-12-02 11:30:00,138.44,138.98,138.42,138.89,22900.0,127.6044,128.1022,127.586,128.0192,22900.0
2014-12-02 12:00:00,138.92,138.99,138.44,138.79,33500.0,128.0468,128.1114,127.6044,127.927,33500.0
2014-12-02 12:30:00,138.76,139.49,138.71,139.45,32400.0,127.8994,128.5722,127.8533,128.5354,32400.0
2014-12-02 13:00:00,139.41,139.54,139.27,139.53,29200.0,128.4985,128.6183,128.3695,128.6091,29200.0
2014-12-02 13:30:00,139.54,139.84,139.43,139.53,34400.0,128.6183,128.8948,128.5169,128.6091,34400.0
2014-12-02 14:00:00,139.52,139.76,139.48,139.75,62500.0,128.5999,128.8211,128.563,128.8119,62500.0
2014-12-02 14:30:00,139.71,139.9,139.47,139.81,36600.0,128.775,128.9501,128.5538,128.8672,36600.0
2014-12-02 15:00:00,139.79,139.93,139.7,139.73,40900.0,128.8488,128.9778,128.7658,128.7934,40900.0
2014-12-02 15:30:00,139.72,140.22,139.72,140.1,240100.0,128.7842,129.2451,128.7842,129.1345,240100.0
2014-12-03 09:30:00,141.12,144.0,141.12,143.78,180500.0,130.0747,132.7292,130.0747,132.5265,180500.0
2014-12-03 10:00:00,143.77,144.3,143.28,143.3,137800.0,132.5172,133.0058,132.0656,132.084,137800.0
2014-12-03 10:30:00,143.31,143.34,142.58,142.71,76500.0,132.0932,132.1209,131.4204,131.5402,76500.0
2014-12-03 11:00:00,142.71,142.71,141.32,141.35,75600.0,131.5402,131.5402,130.259,130.2867,75600.0
2014-12-03 11:30:00,141.35,141.36,140.56,140.9,80300.0,130.2867,130.2959,129.5585,129.8719,80300.0
2014-12-03 12:00:00,140.9,141.31,140.78,141.01,59300.0,129.8719,130.2498,129.7613,129.9733,59300.0
2014-12-03 12:30:00,140.97,141.01,140.68,140.7,41100.0,129.9364,129.9733,129.6691,129.6875,41100.0
2014-12-03 13:00:00,140.7,141.17,140.7,141.17,29300.0,129.6875,130.1207,129.6875,130.1207,29300.0
2014-12-03 13:30:00,141.16,142.06,141.11,142.0,48900.0,130.1115,130.9411,130.0654,130.8858,48900.0
2014-12-03 14:00:00,142.0,142.01,141.53,141.97,51400.0,130.8858,130.895,130.4526,130.8581,51400.0
2014-12-03 14:30:00,141.98,142.0,141.83,141.91,49100.0,130.8673,130.8858,130.7291,130.8028,49100.0
2014-12-03 15:00:00,141.91,142.01,141.69,141.72,51100.0,130.8028,130.895,130.6,130.6277,51100.0
2014-12-03 15:30:00,141.72,142.06,141.71,141.71,189000.0,130.6277,130.9411,130.6185,130.6185,189000.0
2014-12-04 09:30:00,141.12,141.58,140.37,140.68,58900.0,130.0747,130.4987,129.3834,129.6691,58900.0
2014-12-04 10:00:00,140.7,140.7,140.0,140.1,46700.0,129.6875,129.6875,129.0423,129.1345,46700.0
2014-12-04 10:30:00,140.06,140.1,139.52,140.04,39500.0,129.0976,129.1345,128.5999,129.0792,39500.0
2014-12-04 11:00:00,140.04,140.18,139.78,139.82,33900.0,129.0792,129.2082,128.8395,128.8764,33900.0
2014-12-04 11:30:00,139.81,140.12,139.62,140.04,38200.0,128.8672,129.1529,128.6921,129.0792,38200.0
2014-12-04 12:00:00,140.02,140.48,139.97,140.48,34000.0,129.0608,129.4847,129.0147,129.4847,34000.0
2014-12-04 12:30:00,140.46,140.85,140.25,140.28,40400.0,129.4663,129.8258,129.2727,129.3004,40400.0
2014-12-04 13:00:00,140.26,140.27,140.1,140.26,22000.0,129.282,129.2912,129.1345,129.282,22000.0
2014-12-04 13:30:00,140.28,140.78,140.25,140.71,35300.0,129.3004,129.7613,129.2727,129.6967,35300.0
2014-12-04 14:00:00,140.71,140.96,140.67,140.85,50600.0,129.6967,129.9272,129.6599,129.8258,50600.0
2014-12-04 14:30:00,140.85,140.92,140.61,140.81,47100.0,129.8258,129.8903,129.6046,129.7889,47100.0
2014-12-04 15:00:00,140.82,140.91,140.42,140.51,55300.0,129.7981,129.8811,129.4294,129.5124,55300.0
2014-12-04 15:30:00,140.49,141.17,140.4,141.11,181700.0,129.494,130.1207,129.411,130.0654,181700.0
2014-12-05 09:30:00,141.62,144.47,141.47,143.96,164600.0,130.5355,133.1625,130.3973,132.6924,164600.0
2014-12-05 10:00:00,143.99,144.64,143.76,143.92,62300.0,132.72,133.3191,132.508,132.6555,62300.0
2014-12-05 10:30:00,143.91,144.73,143.89,144.7,53300.0,132.6463,133.4021,132.6278,133.3745,53300.0
2014-12-05 11:00:00,144.69,145.31,144.46,144.59,212100.0,133.3652,133.9367,133.1532,133.2731,212100.0
2014-12-05 11:30:00,144.58,145.46,144.5,145.35,361000.0,133.2638,134.075,133.1901,133.9736,361000.0
2014-12-05 12:00:00,145.31,145.41,144.96,145.02,91600.0,133.9367,134.0289,133.6141,133.6694,91600.0
2014-12-05 12:30:00,145.02,145.59,145.01,145.56,106700.0,133.6694,134.1948,133.6602,134.1671,106700.0
2014-12-05 13:00:00,145.55,145.76,145.43,145.54,157600.0,134.1579,134.3515,134.0473,134.1487,157600.0
2014-12-05 13:30:00,145.53,145.55,145.0,145.1,87400.0,134.1395,134.1579,133.651,133.7431,87400.0
2014-12-05 14:00:00,145.08,145.08,144.45,144.55,67400.0,133.7247,133.7247,133.144,133.2362,67400.0
2014-12-05 14:30:00,144.56,144.7,144.33,144.66,64300.0,133.2454,133.3745,133.0334,133.3376,64300.0
2014-12-05 15:00:00,144.66,144.91,144.61,144.8,132600.0,133.3376,133.568,133.2915,133.4666,132600.0
2014-12-05 15:30:00,144.8,144.82,143.81,144.35,352700.0,133.4666,133.4851,132.5541,133.0518,352700.0
2014-12-08 09:30:00,143.97,145.13,143.76,144.84,76300.0,132.7016,133.7708,132.508,133.5035,76300.0
2014-12-08 10:00:00,144.86,145.26,144.63,145.21,52000.0,133.5219,133.8906,133.3099,133.8445,52000.0
2014-12-08 10:30:00,145.2,145.2,144.74,144.98,80800.0,133.8353,133.8353,133.4113,133.6325,80800.0
2014-12-08 11:00:00,144.98,145.11,144.63,144.63,53000.0,133.6325,133.7524,133.3099,133.3099,53000.0
2014-12-08 11:30:00,144.65,144.81,144.4,144.69,14200.0,133.3284,133.4758,133.0979,133.3652,14200.0
2014-12-08 12:00:00,144.69,144.76,144.19,144.61,74400.0,133.3652,133.4298,132.9044,133.2915,74400.0
2014-12-08 12:30:00,144.55,144.93,144.47,144.81,62000.0,133.2362,133.5864,133.1625,133.4758,62000.0
2014-12-08 13:00:00,144.81,144.94,144.75,144.83,77900.0,133.4758,133.5957,133.4205,133.4943,77900.0
2014-12-08 13:30:00,144.81,144.82,144.62,144.62,155900.0,133.4758,133.4851,133.3007,133.3007,155900.0
2014-12-08 14:00:00,144.58,144.75,144.18,144.26,83300.0,133.2638,133.4205,132.8952,132.9689,83300.0
2014-12-08 14:30:00,144.24,144.33,144.1,144.22,43700.0,132.9505,133.0334,132.8214,132.932,43700.0
2014-12-08 15:00:00,144.21,144.62,144.16,144.6,45400.0,132.9228,133.3007,132.8767,133.2823,45400.0
2014-12-08 15:30:00,144.61,144.67,144.34,144.57,100700.0,133.2915,133.3468,133.0426,133.2546,100700.0
2014-12-09 09:30:00,142.23,143.76,142.02,143.24,64000.0,131.0978,132.508,130.9042,132.0287,64000.0
2014-12-09 10:00:00,143.23,143.23,142.35,142.53,27200.0,132.0195,132.0195,131.2084,131.3743,27200.0
2014-12-09 10:30:00,142.47,143.42,142.15,143.26,30500.0,131.319,132.1946,131.024,132.0472,30500.0
2014-12-09 11:00:00,143.28,143.92,143.21,143.65,41700.0,132.0656,132.6555,132.0011,132.4066,41700.0
2014-12-09 11:30:00,143.69,143.81,143.31,143.41,29800.0,132.4435,132.5541,132.0932,132.1854,29800.0
2014-12-09 12:00:00,143.34,143.52,143.12,143.33,25000.0,132.1209,132.2868,131.9181,132.1117,25000.0
2014-12-09 12:30:00,143.37,143.74,143.37,143.65,22400.0,132.1485,132.4896,132.1485,132.4066,22400.0
2014-12-09 13:00:00,143.66,143.75,143.32,143.32,28100.0,132.4159,132.4988,132.1025,132.1025,28100.0
2014-12-09 13:30:00,143.35,143.65,142.95,142.99,37300.0,132.1301,132.4066,131.7614,131.7983,37300.0
2014-12-09 14:00:00,142.99,143.28,142.79,143.02,32300.0,131.7983,132.0656,131.6139,131.8259,32300.0
2014-12-09 14:30:00,143.0,143.04,142.59,142.99,37000.0,131.8075,131.8444,131.4296,131.7983,37000.0
2014-12-09 15:00:00,143.01,143.34,143.01,143.16,39200.0,131.8167,132.1209,131.8167,131.955,39200.0
2014-12-09 15:30:00,143.12,143.58,143.06,143.47,86300.0,131.9181,132.3421,131.8628,132.2407,86300.0
2014-12-10 09:30:00,142.25,142.79,140.4,141.11,181500.0,131.1162,131.6139,129.411,130.0654,181500.0
2014-12-10 10:00:00,141.1,141.16,140.59,140.96,55500.0,130.0562,130.1115,129.5861,129.9272,55500.0
2014-12-10 10:30:00,140.84,142.03,140.6,142.01,43400.0,129.8166,130.9134,129.5954,130.895,43400.0
2014-12-10 11:00:00,142.02,142.08,141.0,141.17,37500.0,130.9042,130.9595,129.964,130.1207,37500.0
2014-12-10 11:30:00,141.16,142.47,141.13,142.28,38700.0,130.1115,131.319,130.0839,131.1439,38700.0
2014-12-10 12:00:00,142.25,142.39,141.96,142.05,39100.0,131.1162,131.2453,130.8489,130.9319,39100.0
2014-12-10 12:30:00,142.01,142.52,141.86,142.07,66400.0,130.895,131.3651,130.7567,130.9503,66400.0
2014-12-10 13:00:00,142.01,142.2,141.76,142.11,42100.0,130.895,131.0701,130.6646,130.9872,42100.0
2014-12-10 13:30:00,142.1,142.18,141.22,141.24,40900.0,130.978,131.0517,130.1668,130.1853,40900.0
2014-12-10 14:00:00,141.17,141.66,141.12,141.45,58200.0,130.1207,130.5724,130.0747,130.3788,58200.0
2014-12-10 14:30:00,141.44,141.49,141.09,141.36,54200.0,130.3696,130.4157,130.047,130.2959,54200.0
2014-12-10 15:00:00,141.3,142.44,141.23,142.14,140100.0,130.2406,131.2913,130.176,131.0148,140100.0
2014-12-10 15:30:00,142.14,142.33,141.39,141.44,225900.0,131.0148,131.1899,130.3235,130.3696,225900.0
2014-12-11 09:30:00,141.67,144.49,141.67,143.56,65800.0,130.5816,133.1809,130.5816,132.3237,65800.0
2014-12-11 10:00:00,143.55,143.69,143.04,143.53,73200.0,132.3145,132.4435,131.8444,132.296,73200.0
2014-12-11 10:30:00,143.56,143.8,143.05,143.28,50000.0,132.3237,132.5449,131.8536,132.0656,50000.0
2014-12-11 11:00:00,143.24,144.26,143.17,144.06,35600.0,132.0287,132.9689,131.9642,132.7845,35600.0
2014-12-11 11:30:00,144.08,144.11,143.34,143.48,53300.0,132.803,132.8306,132.1209,132.2499,53300.0
2014-12-11 12:00:00,143.52,143.92,143.47,143.58,33700.0,132.2868,132.6555,132.2407,132.3421,33700.0
2014-12-11 12:30:00,143.52,143.56,143.02,143.27,38600.0,132.2868,132.3237,131.8259,132.0564,38600.0
2014-12-11 13:00:00,143.28,143.28,142.71,142.99,23300.0,132.0656,132.0656,131.5402,131.7983,23300.0
2014-12-11 13:30:00,143.01,143.11,142.78,142.81,19900.0,131.8167,131.9089,131.6047,131.6324,19900.0
2014-12-11 14:00:00,142.71,143.08,142.48,142.48,26800.0,131.5402,131.8812,131.3282,131.3282,26800.0
2014-12-11 14:30:00,142.46,142.91,142.2,142.38,44400.0,131.3098,131.7246,131.0701,131.236,44400.0
2014-12-11 15:00:00,142.39,143.16,142.39,143.06,24500.0,131.2453,131.955,131.2453,131.8628,24500.0
2014-12-11 15:30:00,143.06,143.24,142.12,142.5,75000.0,131.8628,132.0287,130.9964,131.3466,75000.0
2014-12-12 09:30:00,141.72,143.32,141.65,143.25,46900.0,130.6277,132.1025,130.5632,132.0379,46900.0
2014-12-12 10:00:00,143.3,143.92,142.05,143.63,64000.0,132.084,132.6555,130.9319,132.3882,64000.0
2014-12-12 10:30:00,143.71,144.05,142.23,142.23,32100.0,132.4619,132.7753,131.0978,131.0978,32100.0
2014-12-12 11:00:00,142.29,142.56,141.71,141.71,23300.0,131.1531,131.4019,130.6185,130.6185,23300.0
2014-12-12 11:30:00,141.79,142.44,141.79,141.93,25000.0,130.6922,131.2913,130.6922,130.8213,25000.0
2014-12-12 12:00:00,141.98,142.77,141.88,142.71,26900.0,130.8673,131.5955,130.7752,131.5402,26900.0
2014-12-12 12:30:00,142.76,143.54,142.67,143.09,76800.0,131.5863,132.3052,131.5033,131.8905,76800.0
2014-12-12 13:00:00,143.09,144.08,142.79,143.85,36600.0,131.8905,132.803,131.6139,132.591,36600.0
2014-12-12 13:30:00,143.82,144.56,143.8,144.53,87500.0,132.5633,133.2454,132.5449,133.2178,87500.0
2014-12-12 14:00:00,144.55,144.84,144.26,144.42,102000.0,133.2362,133.5035,132.9689,133.1164,102000.0
2014-12-12 14:30:00,144.36,146.0,144.28,145.38,198700.0,133.0611,134.5727,132.9873,134.0012,198700.0
2014-12-12 15:00:00,145.38,145.62,144.34,144.43,102600.0,134.0012,134.2224,133.0426,133.1256,102600.0
2014-12-12 15:30:00,144.44,144.48,143.52,143.66,254900.0,133.1348,133.1717,132.2868,132.4159,254900.0
2014-12-15 09:30:00,144.0,144.47,143.66,144.47,67200.0,132.7292,133.1625,132.4159,133.1625,67200.0
2014-12-15 10:00:00,144.34,144.54,143.71,144.03,57800.0,133.0426,133.227,132.4619,132.7569,57800.0
2014-12-15 10:30:00,144.01,144.14,143.2,143.8,37800.0,132.7385,132.8583,131.9919,132.5449,37800.0
2014-12-15 11:00:00,143.77,143.79,142.02,142.2,46600.0,132.5172,132.5357,130.9042,131.0701,46600.0
2014-12-15 11:30:00,142.15,142.28,141.01,141.15,37000.0,131.024,131.1439,129.9733,130.1023,37000.0
2014-12-15 12:00:00,141.23,142.7,141.23,142.59,47600.0,130.176,131.531,130.176,131.4296,47600.0
2014-12-15 12:30:00,142.69,143.6,142.28,143.39,44900.0,131.5218,132.3605,131.1439,132.167,44900.0
2014-12-15 13:00:00,143.36,143.49,142.28,142.33,53200.0,132.1393,132.2592,131.1439,131.1899,53200.0
2014-12-15 13:30:00,142.28,142.98,142.15,142.74,37500.0,131.1439,131.7891,131.024,131.5679,37500.0
2014-12-15 14:00:00,142.82,143.61,142.38,143.41,42700.0,131.6416,132.3698,131.236,132.1854,42700.0
2014-12-15 14:30:00,143.41,143.55,142.6,142.91,55500.0,132.1854,132.3145,131.4388,131.7246,55500.0
2014-12-15 15:00:00,142.86,143.33,142.77,142.92,75500.0,131.6785,132.1117,131.5955,131.7338,75500.0
2014-12-15 15:30:00,142.91,143.57,142.87,143.09,170800.0,131.7246,132.3329,131.6877,131.8905,170800.0
2014-12-16 09:30:00,142.71,144.01,142.18,143.86,68100.0,131.5402,132.7385,131.0517,132.6002,68100.0
2014-12-16 10:00:00,143.75,144.83,143.54,144.54,80900.0,132.4988,133.4943,132.3052,133.227,80900.0
2014-12-16 10:30:00,144.55,144.55,143.59,144.34,108200.0,133.2362,133.2362,132.3513,133.0426,108200.0
2014-12-16 11:00:00,144.37,145.6,143.89,145.23,81400.0,133.0703,134.204,132.6278,133.863,81400.0
2014-12-16 11:30:00,145.29,145.57,144.33,144.53,36700.0,133.9183,134.1764,133.0334,133.2178,36700.0
2014-12-16 12:00:00,144.54,144.63,143.99,143.99,25900.0,133.227,133.3099,132.72,132.72,25900.0
2014-12-16 12:30:00,144.0,144.15,143.19,143.29,37500.0,132.7292,132.8675,131.9826,132.0748,37500.0
2014-12-16 13:00:00,143.29,143.42,142.43,142.99,36800.0,132.0748,132.1946,131.2821,131.7983,36800.0
2014-12-16 13:30:00,143.01,143.56,142.83,143.22,38200.0,131.8167,132.3237,131.6508,132.0103,38200.0
2014-12-16 14:00:00,143.18,143.67,143.09,143.56,54300.0,131.9734,132.4251,131.8905,132.3237,54300.0
2014-12-16 14:30:00,143.55,143.7,142.52,142.66,156700.0,132.3145,132.4527,131.3651,131.4941,156700.0
2014-12-16 15:00:00,142.62,142.81,142.04,142.04,51100.0,131.4573,131.6324,130.9226,130.9226,51100.0
2014-12-16 15:30:00,141.97,142.27,141.0,141.18,296800.0,130.8581,131.1346,129.964,130.13,296800.0
2014-12-17 09:30:00,141.21,142.6,141.21,142.18,84600.0,130.1576,131.4388,130.1576,131.0517,84600.0
2014-12-17 10:00:00,142.18,142.31,141.41,141.89,37000.0,131.0517,131.1715,130.342,130.7844,37000.0
2014-12-17 10:30:00,141.93,142.1,141.29,141.29,134500.0,130.8213,130.978,130.2313,130.2313,134500.0
2014-12-17 11:00:00,141.42,142.05,141.38,141.93,38500.0,130.3512,130.9319,130.3143,130.8213,38500.0
2014-12-17 11:30:00,142.01,143.24,141.67,143.06,26100.0,130.895,132.0287,130.5816,131.8628,26100.0
2014-12-17 12:00:00,143.01,143.01,142.04,142.04,13400.0,131.8167,131.8167,130.9226,130.9226,13400.0
2014-12-17 12:30:00,142.13,142.2,141.8,142.12,11200.0,131.0056,131.0701,130.7014,130.9964,11200.0
2014-12-17 13:00:00,142.17,142.3,141.9,142.13,30800.0,131.0425,131.1623,130.7936,131.0056,30800.0
2014-12-17 13:30:00,142.11,142.62,142.04,142.62,38100.0,130.9872,131.4573,130.9226,131.4573,38100.0
2014-12-17 14:00:00,142.55,144.47,142.45,143.68,98900.0,131.3927,133.1625,131.3006,132.4343,98900.0
2014-12-17 14:30:00,143.76,143.8,142.96,143.17,35700.0,132.508,132.5449,131.7706,131.9642,35700.0
2014-12-17 15:00:00,143.14,143.8,142.54,143.72,113200.0,131.9366,132.5449,131.3835,132.4712,113200.0
2014-12-17 15:30:00,143.68,143.9,143.23,143.35,229000.0,132.4343,132.6371,132.0195,132.1301,229000.0
2014-12-18 09:30:00,144.81,146.3,143.37,146.3,105500.0,133.4758,134.8492,132.1485,134.8492,105500.0
2014-12-18 10:00:00,146.29,146.37,145.9,145.93,54400.0,134.84,134.9137,134.4805,134.5082,54400.0
2014-12-18 10:30:00,146.04,146.28,145.6,146.2,90900.0,134.6096,134.8308,134.204,134.757,90900.0
2014-12-18 11:00:00,146.15,146.31,145.93,146.07,54700.0,134.711,134.8584,134.5082,134.6372,54700.0
2014-12-18 11:30:00,146.08,146.88,146.08,146.85,186000.0,134.6464,135.3838,134.6464,135.3562,186000.0
2014-12-18 12:00:00,146.85,147.11,146.46,146.68,167500.0,135.3562,135.5958,134.9967,135.1995,167500.0
2014-12-18 12:30:00,146.68,147.25,146.65,147.12,66600.0,135.1995,135.7249,135.1718,135.605,66600.0
2014-12-18 13:00:00,147.14,147.94,147.11,147.82,23600.0,135.6235,136.3609,135.5958,136.2503,23600.0
2014-12-18 13:30:00,147.8,147.88,147.39,147.39,19300.0,136.2318,136.3056,135.8539,135.8539,19300.0
2014-12-18 14:00:00,147.42,147.77,147.33,147.54,20100.0,135.8816,136.2042,135.7986,135.9922,20100.0
2014-12-18 14:30:00,147.51,147.99,147.47,147.98,36700.0,135.9645,136.4069,135.9276,136.3977,36700.0
2014-12-18 15:00:00,147.95,148.37,147.85,147.95,63600.0,136.3701,136.7572,136.2779,136.3701,63600.0
2014-12-18 15:30:00,147.92,149.09,147.9,149.06,169000.0,136.3424,137.4209,136.324,137.3932,169000.0
2014-12-19 09:30:00,149.84,151.52,148.86,149.5,318700.0,138.1121,139.6607,137.2089,137.7988,318700.0
2014-12-19 10:00:00,149.5,150.43,149.39,150.13,98600.0,137.7988,138.656,137.6974,138.3795,98600.0
2014-12-19 10:30:00,150.13,150.37,149.24,149.54,106200.0,138.3795,138.6007,137.5591,137.8356,106200.0
2014-12-19 11:00:00,149.47,149.55,148.91,148.91,36700.0,137.7711,137.8448,137.2549,137.2549,36700.0
2014-12-19 11:30:00,149.0,149.13,148.57,148.73,33600.0,137.3379,137.4577,136.9416,137.089,33600.0
2014-12-19 12:00:00,148.63,149.35,148.63,149.3,26200.0,136.9969,137.6605,136.9969,137.6144,26200.0
2014-12-19 12:30:00,149.3,149.6,148.74,148.74,33300.0,137.6144,137.8909,137.0982,137.0982,33300.0
2014-12-19 13:00:00,148.72,148.75,148.47,148.51,29000.0,137.0798,137.1075,136.8494,136.8862,29000.0
2014-12-19 13:30:00,148.51,148.53,148.25,148.33,38400.0,136.8862,136.9047,136.6466,136.7203,38400.0
2014-12-19 14:00:00,148.34,148.44,148.12,148.22,102700.0,136.7296,136.8217,136.5268,136.6189,102700.0
2014-12-19 14:30:00,148.23,148.62,148.12,148.46,165400.0,136.6282,136.9876,136.5268,136.8402,165400.0
2014-12-19 15:00:00,148.47,148.57,147.76,147.96,125200.0,136.8494,136.9416,136.1949,136.3793,125200.0
2014-12-19 15:30:00,147.93,148.04,146.42,146.44,401900.0,136.3516,136.453,134.9598,134.9783,401900.0
2014-12-22 09:30:00,146.24,147.86,146.24,147.06,66300.0,134.7939,136.2871,134.7939,135.5497,66300.0
2014-12-22 10:00:00,147.06,147.7,146.91,147.57,44700.0,135.5497,136.1396,135.4115,136.0198,44700.0
2014-12-22 10:30:00,147.45,147.59,146.89,147.33,32700.0,135.9092,136.0383,135.393,135.7986,32700.0
2014-12-22 11:00:00,147.3,147.3,146.79,147.15,35000.0,135.771,135.771,135.3009,135.6327,35000.0
2014-12-22 11:30:00,147.15,147.37,146.57,146.81,42700.0,135.6327,135.8355,135.0981,135.3193,42700.0
2014-12-22 12:00:00,146.87,146.99,146.44,146.5,67700.0,135.3746,135.4852,134.9783,135.0336,67700.0
2014-12-22 12:30:00,146.5,146.57,146.36,146.53,45500.0,135.0336,135.0981,134.9045,135.0612,45500.0
2014-12-22 13:00:00,146.53,146.61,146.36,146.52,34600.0,135.0612,135.135,134.9045,135.052,34600.0
2014-12-22 13:30:00,146.55,146.58,146.43,146.5,48800.0,135.0797,135.1073,134.969,135.0336,48800.0
2014-12-22 14:00:00,146.52,146.55,146.42,146.53,72900.0,135.052,135.0797,134.9598,135.0612,72900.0
2014-12-22 14:30:00,146.53,146.55,146.35,146.45,51200.0,135.0612,135.0797,134.8953,134.9875,51200.0
2014-12-22 15:00:00,146.45,146.49,146.38,146.48,89300.0,134.9875,135.0244,134.923,135.0151,89300.0
2014-12-22 15:30:00,146.5,146.59,146.23,146.39,254000.0,135.0336,135.1165,134.7847,134.9322,254000.0
2014-12-23 09:30:00,147.49,148.04,146.11,146.24,55400.0,135.9461,136.453,134.6741,134.7939,55400.0
2014-12-23 10:00:00,146.24,146.44,145.53,145.76,92200.0,134.7939,134.9783,134.1395,134.3515,92200.0
2014-12-23 10:30:00,145.79,145.79,144.47,145.29,64100.0,134.3791,134.3791,133.1625,133.9183,64100.0
2014-12-23 11:00:00,145.28,145.74,145.1,145.28,50500.0,133.9091,134.3331,133.7431,133.9091,50500.0
2014-12-23 11:30:00,145.4,145.44,145.0,145.05,35000.0,134.0197,134.0565,133.651,133.6971,35000.0
2014-12-23 12:00:00,145.03,145.08,144.02,144.45,78700.0,133.6786,133.7247,132.7477,133.144,78700.0
2014-12-23 12:30:00,144.46,144.64,144.21,144.31,64900.0,133.1532,133.3191,132.9228,133.015,64900.0
2014-12-23 13:00:00,144.31,144.49,143.77,143.93,174100.0,133.015,133.1809,132.5172,132.6647,174100.0
2014-12-23 13:30:00,143.94,144.14,143.74,144.03,43700.0,132.6739,132.8583,132.4896,132.7569,43700.0
2014-12-23 14:00:00,144.03,144.13,143.9,144.05,82500.0,132.7569,132.8491,132.6371,132.7753,82500.0
2014-12-23 14:30:00,144.03,144.52,143.99,144.39,91600.0,132.7569,133.2085,132.72,133.0887,91600.0
2014-12-23 15:00:00,144.4,144.66,144.32,144.66,138400.0,133.0979,133.3376,133.0242,133.3376,138400.0
2014-12-23 15:30:00,144.66,145.05,144.6,144.65,105900.0,133.3376,133.6971,133.2823,133.3284,105900.0
2014-12-24 09:30:00,145.16,145.23,144.48,145.07,23900.0,133.7984,133.863,133.1717,133.7155,23900.0
2014-12-24 10:00:00,145.08,145.15,144.44,144.46,32800.0,133.7247,133.7892,133.1348,133.1532,32800.0
2014-12-24 10:30:00,144.52,144.66,144.19,144.23,26000.0,133.2085,133.3376,132.9044,132.9412,26000.0
2014-12-24 11:00:00,144.25,145.09,144.24,144.66,48700.0,132.9597,133.7339,132.9505,133.3376,48700.0
2014-12-24 11:30:00,144.7,144.78,144.42,144.78,12500.0,133.3745,133.4482,133.1164,133.4482,12500.0
2014-12-24 12:00:00,144.75,144.85,144.65,144.66,13500.0,133.4205,133.5127,133.3284,133.3376,13500.0
2014-12-24 12:30:00,144.64,144.71,144.37,144.45,35500.0,133.3191,133.3837,133.0703,133.144,35500.0
2014-12-26 09:30:00,145.12,145.74,145.11,145.4,56900.0,133.7616,134.3331,133.7524,134.0197,56900.0
2014-12-26 10:00:00,145.25,145.46,144.7,144.73,32000.0,133.8814,134.075,133.3745,133.4021,32000.0
2014-12-26 10:30:00,144.78,144.87,144.31,144.57,20300.0,133.4482,133.5311,133.015,133.2546,20300.0
2014-12-26 11:00:00,144.6,145.23,144.51,145.18,22700.0,133.2823,133.863,133.1993,133.8169,22700.0
2014-12-26 11:30:00,145.26,145.58,145.26,145.49,33600.0,133.8906,134.1856,133.8906,134.1026,33600.0
2014-12-26 12:00:00,145.48,145.62,145.42,145.5,49600.0,134.0934,134.2224,134.0381,134.1118,49600.0
2014-12-26 12:30:00,145.52,145.58,145.4,145.41,22900.0,134.1303,134.1856,134.0197,134.0289,22900.0
2014-12-26 13:00:00,145.42,145.51,145.4,145.48,8100.0,134.0381,134.1211,134.0197,134.0934,8100.0
2014-12-26 13:30:00,145.48,145.54,145.38,145.39,11800.0,134.0934,134.1487,134.0012,134.0104,11800.0
2014-12-26 14:00:00,145.42,145.51,145.26,145.3,10500.0,134.0381,134.1211,133.8906,133.9275,10500.0
2014-12-26 14:30:00,145.3,145.43,145.27,145.42,14600.0,133.9275,134.0473,133.8998,134.0381,14600.0
2014-12-26 15:00:00,145.43,145.43,145.3,145.42,12100.0,134.0473,134.0473,133.9275,134.0381,12100.0
2014-12-26 15:30:00,145.39,145.42,145.02,145.11,96200.0,134.0104,134.0381,133.6694,133.7524,96200.0
2014-12-29 09:30:00,144.75,145.43,143.99,144.41,35100.0,133.6791,134.3071,132.9772,133.3651,35100.0
2014-12-29 10:00:00,144.46,144.48,143.33,143.36,32800.0,133.4113,133.4298,132.3677,132.3954,32800.0
2014-12-29 10:30:00,143.35,143.57,143.05,143.49,22800.0,132.3862,132.5894,132.1091,132.5155,22800.0
2014-12-29 11:00:00,143.46,143.57,143.4,143.45,26700.0,132.4878,132.5894,132.4324,132.4785,26700.0
2014-12-29 11:30:00,143.45,143.53,143.33,143.5,14600.0,132.4785,132.5524,132.3677,132.5247,14600.0
2014-12-29 12:00:00,143.54,143.65,143.44,143.5,34500.0,132.5616,132.6632,132.4693,132.5247,34500.0
2014-12-29 12:30:00,143.51,143.83,143.44,143.83,26600.0,132.5339,132.8295,132.4693,132.8295,26600.0
2014-12-29 13:00:00,143.82,144.14,143.82,144.11,32500.0,132.8202,133.1158,132.8202,133.0881,32500.0
2014-12-29 13:30:00,144.1,144.28,144.09,144.18,26800.0,133.0788,133.2451,133.0696,133.1527,26800.0
2014-12-29 14:00:00,144.18,144.22,144.05,144.13,24200.0,133.1527,133.1896,133.0326,133.1065,24200.0
2014-12-29 14:30:00,144.14,144.55,144.14,144.55,25900.0,133.1158,133.4944,133.1158,133.4944,25900.0
2014-12-29 15:00:00,144.58,144.75,144.57,144.74,28100.0,133.5221,133.6791,133.5129,133.6699,28100.0
2014-12-29 15:30:00,144.78,144.87,144.45,144.49,54000.0,133.7068,133.7899,133.4021,133.439,54000.0
2014-12-30 09:30:00,144.35,145.89,144.15,145.34,60000.0,133.3097,134.7319,133.125,134.224,60000.0
2014-12-30 10:00:00,145.04,145.72,144.73,145.65,41300.0,133.9469,134.5749,133.6606,134.5103,41300.0
2014-12-30 10:30:00,145.6,145.93,145.47,145.93,25400.0,134.4641,134.7689,134.344,134.7689,25400.0
2014-12-30 11:00:00,145.93,146.07,145.62,145.94,35600.0,134.7689,134.8981,134.4826,134.7781,35600.0
2014-12-30 11:30:00,145.94,146.04,145.69,145.95,33000.0,134.7781,134.8704,134.5472,134.7873,33000.0
2014-12-30 12:00:00,145.93,145.97,145.72,145.72,6700.0,134.7689,134.8058,134.5749,134.5749,6700.0
2014-12-30 12:30:00,145.66,145.66,145.42,145.57,12300.0,134.5195,134.5195,134.2979,134.4364,12300.0
2014-12-30 13:00:00,145.58,145.82,145.45,145.82,60200.0,134.4456,134.6673,134.3256,134.6673,60200.0
2014-12-30 13:30:00,145.81,145.97,145.68,145.9,43400.0,134.658,134.8058,134.538,134.7412,43400.0
2014-12-30 14:00:00,145.86,145.95,145.82,145.91,27600.0,134.7042,134.7873,134.6673,134.7504,27600.0
2014-12-30 14:30:00,145.89,146.08,145.83,146.05,32200.0,134.7319,134.9074,134.6765,134.8797,32200.0
2014-12-30 15:00:00,146.07,146.14,145.91,145.94,63800.0,134.8981,134.9628,134.7504,134.7781,63800.0
2014-12-30 15:30:00,145.96,146.04,145.74,145.84,64600.0,134.7966,134.8704,134.5934,134.6857,64600.0
2014-12-31 09:30:00,145.81,147.3,145.81,147.3,37900.0,134.658,136.0341,134.658,136.0341,37900.0
2014-12-31 10:00:00,147.19,148.14,147.18,147.52,81600.0,135.9325,136.8098,135.9233,136.2372,81600.0
2014-12-31 10:30:00,147.47,147.75,146.94,146.99,29400.0,136.1911,136.4497,135.7016,135.7478,29400.0
2014-12-31 11:00:00,146.97,147.0,146.2,146.33,20000.0,135.7293,135.757,135.0182,135.1383,20000.0
2014-12-31 11:30:00,146.25,146.64,146.18,146.64,14200.0,135.0644,135.4246,134.9997,135.4246,14200.0
2014-12-31 12:00:00,146.56,146.59,145.87,145.91,10000.0,135.3507,135.3784,134.7134,134.7504,10000.0
2014-12-31 12:30:00,145.99,146.14,145.83,145.92,13500.0,134.8243,134.9628,134.6765,134.7596,13500.0
2014-12-31 13:00:00,145.92,146.06,145.53,145.53,12300.0,134.7596,134.8889,134.3994,134.3994,12300.0
2014-12-31 13:30:00,145.61,145.64,145.18,145.45,29500.0,134.4733,134.501,134.0762,134.3256,29500.0
2014-12-31 14:00:00,145.49,145.49,144.59,144.71,13900.0,134.3625,134.3625,133.5313,133.6422,13900.0
2014-12-31 14:30:00,144.72,144.78,144.18,144.54,19900.0,133.6514,133.7068,133.1527,133.4852,19900.0
2014-12-31 15:00:00,144.57,144.97,144.37,144.91,23600.0,133.5129,133.8823,133.3282,133.8269,23600.0
2014-12-31 15:30:00,144.94,144.96,143.48,143.64,135700.0,133.8546,133.873,132.5062,132.654,135700.0
2015-01-02 09:30:00,144.95,146.51,144.57,145.19,63900.0,133.8638,135.3045,133.5129,134.0855,63900.0
2015-01-02 10:00:00,145.22,145.41,144.05,144.09,79600.0,134.1132,134.2886,133.0326,133.0696,79600.0
2015-01-02 10:30:00,144.06,144.1,143.39,144.0,40200.0,133.0419,133.0788,132.4231,132.9865,40200.0
2015-01-02 11:00:00,143.98,143.98,143.18,143.29,36100.0,132.968,132.968,132.2292,132.3308,36100.0
2015-01-02 11:30:00,143.3,143.52,143.16,143.16,27800.0,132.34,132.5432,132.2107,132.2107,27800.0
2015-01-02 12:00:00,143.16,143.33,142.76,142.84,35100.0,132.2107,132.3677,131.8413,131.9152,35100.0
2015-01-02 12:30:00,142.85,142.93,142.14,142.52,28800.0,131.9244,131.9983,131.2687,131.6197,28800.0
2015-01-02 13:00:00,142.52,142.55,141.54,141.61,38600.0,131.6197,131.6474,130.7146,130.7793,38600.0
2015-01-02 13:30:00,141.64,142.37,141.39,142.21,45600.0,130.807,131.4811,130.5761,131.3334,45600.0
2015-01-02 14:00:00,142.23,142.72,141.97,142.41,43100.0,131.3518,131.8044,131.1117,131.5181,43100.0
2015-01-02 14:30:00,142.39,142.59,142.11,142.12,40600.0,131.4996,131.6843,131.241,131.2503,40600.0
2015-01-02 15:00:00,142.13,142.78,141.98,142.77,70200.0,131.2595,131.8598,131.121,131.8505,70200.0
2015-01-02 15:30:00,142.77,143.42,142.7,142.94,135800.0,131.8505,132.4508,131.7859,132.0075,135800.0
2015-01-05 09:30:00,141.69,142.76,141.64,141.98,109100.0,130.8531,131.8413,130.807,131.121,109100.0
2015-01-05 10:00:00,141.98,142.13,141.56,142.02,68600.0,131.121,131.2595,130.7331,131.1579,68600.0
2015-01-05 10:30:00,141.98,142.0,140.88,141.11,88300.0,131.121,131.1394,130.1051,130.3175,88300.0
2015-01-05 11:00:00,141.05,141.09,140.28,140.5,76100.0,130.2621,130.299,129.551,129.7542,76100.0
2015-01-05 11:30:00,140.51,141.19,140.49,141.09,82800.0,129.7634,130.3914,129.7449,130.299,82800.0
2015-01-05 12:00:00,141.07,141.16,140.35,140.42,125000.0,130.2806,130.3637,129.6156,129.6803,125000.0
2015-01-05 12:30:00,140.34,140.43,139.6,139.86,86900.0,129.6064,129.6895,128.923,129.1631,86900.0
2015-01-05 13:00:00,139.87,139.89,139.19,139.46,54300.0,129.1723,129.1908,128.5444,128.7937,54300.0
2015-01-05 13:30:00,139.45,139.86,139.02,139.18,118200.0,128.7845,129.1631,128.3874,128.5351,118200.0
2015-01-05 14:00:00,139.12,139.38,138.86,139.36,55500.0,128.4797,128.7198,128.2396,128.7013,55500.0
2015-01-05 14:30:00,139.36,139.41,138.96,139.05,76900.0,128.7013,128.7475,128.3319,128.4151,76900.0
2015-01-05 15:00:00,139.02,139.17,138.69,138.92,125100.0,128.3874,128.5259,128.0826,128.295,125100.0
2015-01-05 15:30:00,138.93,139.8,138.93,139.27,238600.0,128.3042,129.1077,128.3042,128.6182,238600.0
2015-01-06 09:30:00,140.21,140.32,139.42,140.02,116800.0,129.4863,129.5879,128.7568,129.3109,116800.0
2015-01-06 10:00:00,140.02,141.49,139.89,140.95,77000.0,129.3109,130.6684,129.1908,130.1697,77000.0
2015-01-06 10:30:00,140.95,141.01,139.87,139.99,103100.0,130.1697,130.2252,129.1723,129.2832,103100.0
2015-01-06 11:00:00,140.03,140.03,139.02,139.1,54400.0,129.3201,129.3201,128.3874,128.4612,54400.0
2015-01-06 11:30:00,139.16,139.16,138.58,138.75,40100.0,128.5166,128.5166,127.981,128.138,40100.0
2015-01-06 12:00:00,138.75,138.75,137.45,137.8,82500.0,128.138,128.138,126.9374,127.2607,82500.0
2015-01-06 12:30:00,137.8,139.12,137.75,138.99,100300.0,127.2607,128.4797,127.2145,128.3596,100300.0
2015-01-06 13:00:00,139.01,139.01,138.18,138.53,89000.0,128.3781,128.3781,127.6116,127.9348,89000.0
2015-01-06 13:30:00,138.47,139.04,138.44,138.96,77300.0,127.8794,128.4058,127.8517,128.3319,77300.0
2015-01-06 14:00:00,138.95,139.12,138.34,139.05,73100.0,128.3227,128.4797,127.7594,128.4151,73100.0
2015-01-06 14:30:00,139.06,139.82,138.99,139.41,66300.0,128.4243,129.1262,128.3596,128.7475,66300.0
2015-01-06 15:00:00,139.4,140.26,139.24,140.03,170700.0,128.7383,129.5325,128.5905,129.3201,170700.0
2015-01-06 15:30:00,140.03,140.04,139.03,139.16,247500.0,129.3201,129.3293,128.3966,128.5166,247500.0
2015-01-07 09:30:00,139.73,141.72,139.73,141.47,43700.0,129.043,130.8808,129.043,130.65,43700.0
2015-01-07 10:00:00,141.45,141.87,141.26,141.51,36200.0,130.6315,131.0194,130.456,130.6869,36200.0
2015-01-07 10:30:00,141.42,142.24,141.24,141.65,42000.0,130.6038,131.3611,130.4376,130.8162,42000.0
2015-01-07 11:00:00,141.56,141.77,140.77,140.89,28900.0,130.7331,130.927,130.0035,130.1143,28900.0
2015-01-07 11:30:00,140.87,141.89,140.87,141.74,37100.0,130.0959,131.0378,130.0959,130.8993,37100.0
2015-01-07 12:00:00,141.82,142.06,141.37,141.66,37000.0,130.9732,131.1948,130.5576,130.8254,37000.0
2015-01-07 12:30:00,141.68,141.79,141.39,141.6,109500.0,130.8439,130.9455,130.5761,130.77,109500.0
2015-01-07 13:00:00,141.62,141.66,140.99,141.27,64900.0,130.7885,130.8254,130.2067,130.4653,64900.0
2015-01-07 13:30:00,141.24,141.8,141.24,141.53,31300.0,130.4376,130.9547,130.4376,130.7054,31300.0
2015-01-07 14:00:00,141.57,142.06,141.33,141.45,33300.0,130.7423,131.1948,130.5207,130.6315,33300.0
2015-01-07 14:30:00,141.46,141.7,141.07,141.09,30500.0,130.6407,130.8624,130.2806,130.299,30500.0
2015-01-07 15:00:00,141.12,141.58,141.12,141.54,43400.0,130.3267,130.7516,130.3267,130.7146,43400.0
2015-01-07 15:30:00,141.52,141.76,141.33,141.73,129000.0,130.6961,130.9178,130.5207,130.8901,129000.0
2015-01-08 09:30:00,143.62,145.54,143.62,144.46,83600.0,132.6355,134.4087,132.6355,133.4113,83600.0
2015-01-08 10:00:00,144.48,145.37,144.44,145.18,67500.0,133.4298,134.2517,133.3928,134.0762,67500.0
2015-01-08 10:30:00,145.16,145.67,144.88,145.63,76600.0,134.0577,134.5287,133.7992,134.4918,76600.0
2015-01-08 11:00:00,145.74,146.12,145.7,145.7,77400.0,134.5934,134.9443,134.5564,134.5564,77400.0
2015-01-08 11:30:00,145.72,146.33,145.72,146.11,35600.0,134.5749,135.1383,134.5749,134.9351,35600.0
2015-01-08 12:00:00,146.11,146.39,145.95,146.38,64600.0,134.9351,135.1937,134.7873,135.1844,64600.0
2015-01-08 12:30:00,146.39,146.71,146.35,146.7,39200.0,135.1937,135.4892,135.1567,135.48,39200.0
2015-01-08 13:00:00,146.67,147.5,146.56,147.25,93200.0,135.4523,136.2188,135.3507,135.9879,93200.0
2015-01-08 13:30:00,147.25,147.46,147.14,147.31,103400.0,135.9879,136.1818,135.8863,136.0433,103400.0
2015-01-08 14:00:00,147.24,147.34,146.87,147.31,38900.0,135.9787,136.071,135.637,136.0433,38900.0
2015-01-08 14:30:00,147.38,148.39,147.3,147.83,62800.0,136.108,137.0407,136.0341,136.5235,62800.0
2015-01-08 15:00:00,147.83,148.04,147.55,148.01,105100.0,136.5235,136.7175,136.265,136.6898,105100.0
2015-01-08 15:30:00,148.01,148.11,147.56,147.84,194000.0,136.6898,136.7821,136.2742,136.5328,194000.0
2015-01-09 09:30:00,147.34,148.04,146.69,147.58,135100.0,136.071,136.7175,135.4707,136.2927,135100.0
2015-01-09 10:00:00,147.58,147.74,147.1,147.24,65800.0,136.2927,136.4404,135.8494,135.9787,65800.0
2015-01-09 10:30:00,147.21,147.71,146.91,147.55,59600.0,135.951,136.4127,135.6739,136.265,59600.0
2015-01-09 11:00:00,147.52,147.55,146.87,147.21,83700.0,136.2372,136.265,135.637,135.951,83700.0
2015-01-09 11:30:00,147.24,148.06,146.98,148.02,39400.0,135.9787,136.7359,135.7385,136.699,39400.0
2015-01-09 12:00:00,147.98,147.99,147.23,147.43,30900.0,136.6621,136.6713,135.9694,136.1541,30900.0
2015-01-09 12:30:00,147.43,147.54,146.84,147.02,38400.0,136.1541,136.2557,135.6093,135.7755,38400.0
2015-01-09 13:00:00,147.06,147.71,146.96,147.47,29800.0,135.8124,136.4127,135.7201,136.1911,29800.0
2015-01-09 13:30:00,147.5,147.73,147.24,147.56,32200.0,136.2188,136.4312,135.9787,136.2742,32200.0
2015-01-09 14:00:00,147.51,147.51,146.99,147.22,38600.0,136.228,136.228,135.7478,135.9602,38600.0
2015-01-09 14:30:00,147.21,147.51,147.13,147.2,42300.0,135.951,136.228,135.8771,135.9417,42300.0
2015-01-09 15:00:00,147.18,147.97,147.18,147.42,57300.0,135.9233,136.6528,135.9233,136.1449,57300.0
2015-01-09 15:30:00,147.46,147.65,146.57,146.77,182100.0,136.1818,136.3573,135.3599,135.5446,182100.0
2015-01-12 09:30:00,146.66,147.7,146.0,146.13,57100.0,135.443,136.4035,134.8335,134.9536,57100.0
2015-01-12 10:00:00,146.13,146.13,145.47,145.61,47800.0,134.9536,134.9536,134.344,134.4733,47800.0
2015-01-12 10:30:00,145.61,145.88,145.27,145.88,53300.0,134.4733,134.7227,134.1593,134.7227,53300.0
2015-01-12 11:00:00,145.88,146.09,145.62,146.04,27800.0,134.7227,134.9166,134.4826,134.8704,27800.0
2015-01-12 11:30:00,146.1,146.19,145.67,145.93,21700.0,134.9259,135.009,134.5287,134.7689,21700.0
2015-01-12 12:00:00,145.93,146.51,145.93,146.36,23500.0,134.7689,135.3045,134.7689,135.166,23500.0
2015-01-12 12:30:00,146.32,146.46,145.28,145.34,17800.0,135.129,135.2583,134.1686,134.224,17800.0
2015-01-12 13:00:00,145.33,145.91,145.29,145.69,20900.0,134.2147,134.7504,134.1778,134.5472,20900.0
2015-01-12 13:30:00,145.64,146.04,145.6,145.96,28700.0,134.501,134.8704,134.4641,134.7966,28700.0
2015-01-12 14:00:00,145.96,146.02,145.16,145.22,27800.0,134.7966,134.852,134.0577,134.1132,27800.0
2015-01-12 14:30:00,145.2,145.21,144.87,145.16,53200.0,134.0947,134.1039,133.7899,134.0577,53200.0
2015-01-12 15:00:00,145.15,145.79,145.13,145.38,61300.0,134.0485,134.6396,134.03,134.2609,61300.0
2015-01-12 15:30:00,145.4,145.98,145.11,145.51,101900.0,134.2794,134.815,134.0116,134.381,101900.0
2015-01-13 09:30:00,147.25,149.22,147.25,148.57,72500.0,135.9879,137.8072,135.9879,137.2069,72500.0
2015-01-13 10:00:00,148.57,148.7,148.07,148.07,82200.0,137.2069,137.327,136.7452,136.7452,82200.0
2015-01-13 10:30:00,148.0,148.12,147.65,147.75,33000.0,136.6805,136.7914,136.3573,136.4497,33000.0
2015-01-13 11:00:00,147.77,147.93,147.5,147.85,34000.0,136.4681,136.6159,136.2188,136.542,34000.0
2015-01-13 11:30:00,147.89,148.95,147.8,148.65,29700.0,136.5789,137.5579,136.4958,137.2808,29700.0
2015-01-13 12:00:00,148.63,148.81,148.02,148.16,23300.0,137.2624,137.4286,136.699,136.8283,23300.0
2015-01-13 12:30:00,148.08,148.08,147.38,147.97,16600.0,136.7544,136.7544,136.108,136.6528,16600.0
2015-01-13 13:00:00,148.04,148.51,147.53,147.63,59100.0,136.7175,137.1515,136.2465,136.3388,59100.0
2015-01-13 13:30:00,147.56,147.61,146.21,146.58,36900.0,136.2742,136.3204,135.0274,135.3691,36900.0
2015-01-13 14:00:00,146.6,146.6,145.89,146.18,47200.0,135.3876,135.3876,134.7319,134.9997,47200.0
2015-01-13 14:30:00,146.21,146.6,145.96,145.96,41800.0,135.0274,135.3876,134.7966,134.7966,41800.0
2015-01-13 15:00:00,145.96,146.52,145.78,146.22,38700.0,134.7966,135.3137,134.6303,135.0367,38700.0
2015-01-13 15:30:00,146.25,147.09,146.17,146.87,61100.0,135.0644,135.8401,134.9905,135.637,61100.0
2015-01-14 09:30:00,145.25,146.0,144.49,145.62,43500.0,134.1409,134.8335,133.439,134.4826,43500.0
2015-01-14 10:00:00,145.76,146.65,145.73,146.62,38800.0,134.6119,135.4338,134.5842,135.4061,38800.0
2015-01-14 10:30:00,146.44,147.02,145.91,146.94,30900.0,135.2398,135.7755,134.7504,135.7016,30900.0
2015-01-14 11:00:00,146.96,146.99,145.9,146.3,64100.0,135.7201,135.7478,134.7412,135.1106,64100.0
2015-01-14 11:30:00,146.31,146.75,146.13,146.53,48400.0,135.1198,135.5261,134.9536,135.323,48400.0
2015-01-14 12:00:00,146.54,146.78,146.43,146.61,53900.0,135.3322,135.5538,135.2306,135.3968,53900.0
2015-01-14 12:30:00,146.61,146.78,146.2,146.52,63300.0,135.3968,135.5538,135.0182,135.3137,63300.0
2015-01-14 13:00:00,146.62,146.82,146.3,146.63,38900.0,135.4061,135.5908,135.1106,135.4153,38900.0
2015-01-14 13:30:00,146.62,146.74,146.09,146.21,30800.0,135.4061,135.5169,134.9166,135.0274,30800.0
2015-01-14 14:00:00,146.34,147.09,146.25,146.71,45400.0,135.1475,135.8401,135.0644,135.4892,45400.0
2015-01-14 14:30:00,146.71,146.98,146.29,146.61,40900.0,135.4892,135.7385,135.1013,135.3968,40900.0
2015-01-14 15:00:00,146.52,147.56,146.49,147.41,65100.0,135.3137,136.2742,135.286,136.1357,65100.0
2015-01-14 15:30:00,147.33,147.73,147.06,147.55,109400.0,136.0618,136.4312,135.8124,136.265,109400.0
2015-01-15 09:30:00,147.9,149.08,147.45,148.46,115500.0,136.5882,137.6779,136.1726,137.1054,115500.0
2015-01-15 10:00:00,148.34,149.44,147.93,149.26,45800.0,136.9945,138.0104,136.6159,137.8442,45800.0
2015-01-15 10:30:00,149.27,149.76,148.85,148.92,48700.0,137.8534,138.3059,137.4655,137.5302,48700.0
2015-01-15 11:00:00,148.91,149.29,148.72,149.1,27600.0,137.5209,137.8719,137.3455,137.6964,27600.0
2015-01-15 11:30:00,149.15,149.56,149.01,149.06,51500.0,137.7426,138.1212,137.6133,137.6595,51500.0
2015-01-15 12:00:00,149.14,149.24,148.54,148.71,21500.0,137.7333,137.8257,137.1792,137.3362,21500.0
2015-01-15 12:30:00,148.68,148.68,148.24,148.51,39300.0,137.3085,137.3085,136.9022,137.1515,39300.0
2015-01-15 13:00:00,148.51,149.06,148.38,148.38,18200.0,137.1515,137.6595,137.0315,137.0315,18200.0
2015-01-15 13:30:00,148.36,148.99,148.18,148.69,23300.0,137.013,137.5948,136.8468,137.3178,23300.0
2015-01-15 14:00:00,148.7,148.8,148.26,148.5,48000.0,137.327,137.4193,136.9207,137.1423,48000.0
2015-01-15 14:30:00,148.49,148.78,148.33,148.56,60900.0,137.1331,137.4009,136.9853,137.1977,60900.0
2015-01-15 15:00:00,148.56,148.61,148.01,148.43,39300.0,137.1977,137.2439,136.6898,137.0776,39300.0
2015-01-15 15:30:00,148.41,148.54,147.75,147.91,98300.0,137.0592,137.1792,136.4497,136.5974,98300.0
2015-01-16 09:30:00,147.83,149.29,147.18,147.43,97700.0,136.5235,137.8719,135.9233,136.1541,97700.0
2015-01-16 10:00:00,147.56,147.95,146.83,147.91,48800.0,136.2742,136.6344,135.6,136.5974,48800.0
2015-01-16 10:30:00,147.91,149.27,147.79,149.19,39800.0,136.5974,137.8534,136.4866,137.7795,39800.0
2015-01-16 11:00:00,149.19,149.32,148.38,148.41,37200.0,137.7795,137.8996,137.0315,137.0592,37200.0
2015-01-16 11:30:00,148.41,148.58,148.14,148.17,40500.0,137.0592,137.2162,136.8098,136.8375,40500.0
2015-01-16 12:00:00,148.18,148.7,148.18,148.49,26900.0,136.8468,137.327,136.8468,137.1331,26900.0
2015-01-16 12:30:00,148.42,149.31,148.42,149.05,21100.0,137.0684,137.8903,137.0684,137.6502,21100.0
2015-01-16 13:00:00,149.09,149.14,148.47,148.5,13600.0,137.6872,137.7333,137.1146,137.1423,13600.0
2015-01-16 13:30:00,148.5,148.71,148.35,148.71,13400.0,137.1423,137.3362,137.0038,137.3362,13400.0
2015-01-16 14:00:00,148.72,148.81,148.56,148.63,18600.0,137.3455,137.4286,137.1977,137.2624,18600.0
2015-01-16 14:30:00,148.63,149.05,148.45,148.98,23400.0,137.2624,137.6502,137.0961,137.5856,23400.0
2015-01-16 15:00:00,149.0,149.26,148.84,149.17,30600.0,137.6041,137.8442,137.4563,137.7611,30600.0
2015-01-16 15:30:00,149.12,150.06,149.08,149.93,107500.0,137.7149,138.583,137.6779,138.4629,107500.0
2015-01-20 09:30:00,150.86,151.12,148.22,148.43,84000.0,139.3218,139.5619,136.8837,137.0776,84000.0
2015-01-20 10:00:00,148.31,148.57,147.61,147.87,116000.0,136.9668,137.2069,136.3204,136.5605,116000.0
2015-01-20 10:30:00,147.91,147.96,146.99,147.58,83200.0,136.5974,136.6436,135.7478,136.2927,83200.0
2015-01-20 11:00:00,147.57,147.57,147.23,147.37,106900.0,136.2834,136.2834,135.9694,136.0987,106900.0
2015-01-20 11:30:00,147.35,147.59,147.15,147.47,119600.0,136.0802,136.3019,135.8955,136.1911,119600.0
2015-01-20 12:00:00,147.46,147.66,147.38,147.59,51200.0,136.1818,136.3665,136.108,136.3019,51200.0
2015-01-20 12:30:00,147.69,149.21,147.52,148.6,201600.0,136.3942,137.798,136.2372,137.2346,201600.0
2015-01-20 13:00:00,148.62,149.01,148.3,148.94,69200.0,137.2531,137.6133,136.9576,137.5486,69200.0
2015-01-20 13:30:00,148.96,149.04,148.31,148.33,45100.0,137.5671,137.641,136.9668,136.9853,45100.0
2015-01-20 14:00:00,148.31,148.94,148.29,148.79,81900.0,136.9668,137.5486,136.9484,137.4101,81900.0
2015-01-20 14:30:00,148.81,149.9,148.79,149.84,87600.0,137.4286,138.4352,137.4101,138.3798,87600.0
2015-01-20 15:00:00,149.8,149.8,149.12,149.39,110900.0,138.3429,138.3429,137.7149,137.9642,110900.0
2015-01-20 15:30:00,149.4,149.46,148.7,149.0,186300.0,137.9735,138.0289,137.327,137.6041,186300.0
2015-01-21 09:30:00,149.43,152.15,149.13,151.93,127800.0,138.0012,140.5131,137.7241,140.31,127800.0
2015-01-21 10:00:00,151.98,153.41,151.9,153.16,163400.0,140.3561,141.6768,140.2823,141.4459,163400.0
2015-01-21 10:30:00,153.12,154.38,152.97,154.13,90600.0,141.4089,142.5726,141.2704,142.3417,90600.0
2015-01-21 11:00:00,154.13,154.15,153.28,153.34,83500.0,142.3417,142.3602,141.5567,141.6121,83500.0
2015-01-21 11:30:00,153.36,153.57,152.97,153.22,56400.0,141.6306,141.8245,141.2704,141.5013,56400.0
2015-01-21 12:00:00,153.22,153.78,153.2,153.53,50400.0,141.5013,142.0185,141.4828,141.7876,50400.0
2015-01-21 12:30:00,153.56,153.74,153.05,153.05,80000.0,141.8153,141.9815,141.3443,141.3443,80000.0
2015-01-21 13:00:00,153.05,153.15,152.82,152.82,58800.0,141.3443,141.4366,141.1319,141.1319,58800.0
2015-01-21 13:30:00,152.84,153.22,152.62,153.05,72800.0,141.1504,141.5013,140.9472,141.3443,72800.0
2015-01-21 14:00:00,153.05,153.06,152.65,152.73,77900.0,141.3443,141.3535,140.9749,141.0488,77900.0
2015-01-21 14:30:00,152.75,152.96,152.48,152.81,60100.0,141.0672,141.2612,140.8179,141.1227,60100.0
2015-01-21 15:00:00,152.82,153.48,152.68,153.22,80500.0,141.1319,141.7414,141.0026,141.5013,80500.0
2015-01-21 15:30:00,153.19,153.69,152.98,153.33,297500.0,141.4736,141.9353,141.2797,141.6029,297500.0
2015-01-22 09:30:00,153.71,154.46,151.8,152.24,91300.0,141.9538,142.6465,140.1899,140.5962,91300.0
2015-01-22 10:00:00,152.17,153.74,152.13,153.35,48700.0,140.5316,141.9815,140.4947,141.6214,48700.0
2015-01-22 10:30:00,153.36,153.68,153.02,153.5,73300.0,141.6306,141.9261,141.3166,141.7599,73300.0
2015-01-22 11:00:00,153.48,153.6,152.73,152.74,41500.0,141.7414,141.8522,141.0488,141.058,41500.0
2015-01-22 11:30:00,152.84,152.84,152.04,152.15,27100.0,141.1504,141.1504,140.4115,140.5131,27100.0
2015-01-22 12:00:00,152.26,152.44,152.09,152.26,46900.0,140.6147,140.781,140.4577,140.6147,46900.0
2015-01-22 12:30:00,152.27,152.29,151.91,151.93,26500.0,140.624,140.6424,140.2915,140.31,26500.0
2015-01-22 13:00:00,151.92,152.06,151.6,151.72,38000.0,140.3007,140.43,140.0052,140.116,38000.0
2015-01-22 13:30:00,151.76,152.21,151.76,152.04,27600.0,140.153,140.5685,140.153,140.4115,27600.0
2015-01-22 14:00:00,152.06,152.52,151.98,152.42,57300.0,140.43,140.8548,140.3561,140.7625,57300.0
2015-01-22 14:30:00,152.41,153.66,152.41,153.52,35100.0,140.7532,141.9076,140.7532,141.7784,35100.0
2015-01-22 15:00:00,153.53,153.72,153.09,153.53,69400.0,141.7876,141.9631,141.3812,141.7876,69400.0
2015-01-22 15:30:00,153.49,153.67,153.26,153.62,137300.0,141.7506,141.9169,141.5382,141.8707,137300.0
2015-01-23 09:30:00,153.94,155.3,153.53,154.37,76000.0,142.1662,143.4222,141.7876,142.5633,76000.0
2015-01-23 10:00:00,154.25,154.26,152.91,153.13,81800.0,142.4525,142.4618,141.215,141.4182,81800.0
2015-01-23 10:30:00,153.11,153.41,152.35,152.92,37200.0,141.3997,141.6768,140.6978,141.2242,37200.0
2015-01-23 11:00:00,152.93,153.18,152.8,152.94,19700.0,141.2335,141.4644,141.1134,141.2427,19700.0
2015-01-23 11:30:00,152.99,153.06,152.45,152.65,24100.0,141.2889,141.3535,140.7902,140.9749,24100.0
2015-01-23 12:00:00,152.66,152.85,152.37,152.49,26500.0,140.9841,141.1596,140.7163,140.8271,26500.0
2015-01-23 12:30:00,152.47,152.69,152.4,152.5,24700.0,140.8087,141.0118,140.744,140.8364,24700.0
2015-01-23 13:00:00,152.47,152.57,152.28,152.39,16200.0,140.8087,140.901,140.6332,140.7348,16200.0
2015-01-23 13:30:00,152.43,152.53,152.35,152.39,13000.0,140.7717,140.8641,140.6978,140.7348,13000.0
2015-01-23 14:00:00,152.46,152.58,152.32,152.38,51700.0,140.7994,140.9102,140.6701,140.7255,51700.0
2015-01-23 14:30:00,152.41,152.45,151.97,151.97,19400.0,140.7532,140.7902,140.3469,140.3469,19400.0
2015-01-23 15:00:00,151.95,151.95,151.56,151.74,27600.0,140.3284,140.3284,139.9683,140.1345,27600.0
2015-01-23 15:30:00,151.75,151.84,151.37,151.47,75600.0,140.1437,140.2268,139.7928,139.8851,75600.0
2015-01-26 09:30:00,150.97,152.31,148.9,149.78,63500.0,139.4234,140.6609,137.5117,138.3244,63500.0
2015-01-26 10:00:00,149.81,150.43,149.7,149.98,34900.0,138.3521,138.9247,138.2505,138.5091,34900.0
2015-01-26 10:30:00,149.96,151.02,149.92,150.99,34300.0,138.4906,139.4696,138.4537,139.4419,34300.0
2015-01-26 11:00:00,151.02,151.08,150.6,151.03,31500.0,139.4696,139.525,139.0817,139.4788,31500.0
2015-01-26 11:30:00,151.07,151.39,150.78,151.32,17500.0,139.5157,139.8113,139.2479,139.7466,17500.0
2015-01-26 12:00:00,151.37,151.75,151.23,151.64,38400.0,139.7928,140.1437,139.6635,140.0421,38400.0
2015-01-26 12:30:00,151.59,151.65,150.98,151.43,46000.0,139.996,140.0514,139.4326,139.8482,46000.0
2015-01-26 13:00:00,151.44,151.81,151.41,151.51,20100.0,139.8574,140.1991,139.8297,139.9221,20100.0
2015-01-26 13:30:00,151.59,152.05,151.59,151.91,43300.0,139.996,140.4208,139.996,140.2915,43300.0
2015-01-26 14:00:00,151.91,151.96,151.57,151.73,35400.0,140.2915,140.3377,139.9775,140.1253,35400.0
2015-01-26 14:30:00,151.72,152.23,151.52,152.02,84900.0,140.116,140.587,139.9313,140.3931,84900.0
2015-01-26 15:00:00,152.02,152.18,151.78,151.78,60600.0,140.3931,140.5408,140.1714,140.1714,60600.0
2015-01-26 15:30:00,151.77,152.1,151.69,151.97,99800.0,140.1622,140.467,140.0883,140.3469,99800.0
2015-01-27 09:30:00,151.05,151.65,150.67,151.14,38300.0,139.4973,140.0514,139.1463,139.5804,38300.0
2015-01-27 10:00:00,150.97,151.59,150.79,150.85,39900.0,139.4234,139.996,139.2571,139.3126,39900.0
2015-01-27 10:30:00,150.77,150.78,150.05,150.78,45400.0,139.2387,139.2479,138.5737,139.2479,45400.0
2015-01-27 11:00:00,150.76,151.35,150.45,150.81,42800.0,139.2294,139.7743,138.9432,139.2756,42800.0
2015-01-27 11:30:00,150.87,151.32,150.63,150.75,25600.0,139.331,139.7466,139.1094,139.2202,25600.0
2015-01-27 12:00:00,150.77,151.35,150.55,151.31,18900.0,139.2387,139.7743,139.0355,139.7374,18900.0
2015-01-27 12:30:00,151.28,151.38,151.07,151.35,11800.0,139.7097,139.802,139.5157,139.7743,11800.0
2015-01-27 13:00:00,151.38,151.79,151.21,151.68,21100.0,139.802,140.1807,139.645,140.0791,21100.0
2015-01-27 13:30:00,151.7,151.71,151.25,151.41,27600.0,140.0975,140.1068,139.682,139.8297,27600.0
2015-01-27 14:00:00,151.36,151.91,151.36,151.78,21800.0,139.7836,140.2915,139.7836,140.1714,21800.0
2015-01-27 14:30:00,151.75,152.05,151.45,151.45,76200.0,140.1437,140.4208,139.8667,139.8667,76200.0
2015-01-27 15:00:00,151.48,151.57,150.71,150.71,38600.0,139.8944,139.9775,139.1833,139.1833,38600.0
2015-01-27 15:30:00,150.69,151.2,150.66,150.79,63400.0,139.1648,139.6358,139.1371,139.2571,63400.0
2015-01-28 09:30:00,151.6,152.3,151.1,151.61,107800.0,140.0052,140.6517,139.5434,140.0144,107800.0
2015-01-28 10:00:00,151.62,151.83,151.24,151.55,95500.0,140.0237,140.2176,139.6727,139.959,95500.0
2015-01-28 10:30:00,151.59,151.68,149.7,149.86,45800.0,139.996,140.0791,138.2505,138.3983,45800.0
2015-01-28 11:00:00,149.81,150.7,149.73,150.66,21400.0,138.3521,139.174,138.2782,139.1371,21400.0
2015-01-28 11:30:00,150.65,151.04,150.51,150.76,37800.0,139.1279,139.488,138.9986,139.2294,37800.0
2015-01-28 12:00:00,150.79,151.01,150.54,150.8,24500.0,139.2571,139.4603,139.0263,139.2664,24500.0
2015-01-28 12:30:00,150.74,150.91,150.69,150.79,16500.0,139.211,139.368,139.1648,139.2571,16500.0
2015-01-28 13:00:00,150.79,150.93,150.47,150.63,86700.0,139.2571,139.3864,138.9616,139.1094,86700.0
2015-01-28 13:30:00,150.63,151.0,150.45,150.58,32400.0,139.1094,139.4511,138.9432,139.0632,32400.0
2015-01-28 14:00:00,150.6,151.15,150.0,150.22,62900.0,139.0817,139.5896,138.5276,138.7307,62900.0
2015-01-28 14:30:00,150.25,150.69,149.83,150.63,46800.0,138.7584,139.1648,138.3706,139.1094,46800.0
2015-01-28 15:00:00,150.55,150.73,149.46,149.68,53400.0,139.0355,139.2017,138.0289,138.232,53400.0
2015-01-28 15:30:00,149.68,149.74,148.49,148.92,126400.0,138.232,138.2875,137.1331,137.5302,126400.0
2015-01-29 09:30:00,149.0,149.0,147.78,148.24,50800.0,137.6041,137.6041,136.4774,136.9022,50800.0
2015-01-29 10:00:00,148.22,148.22,147.04,147.38,91700.0,136.8837,136.8837,135.794,136.108,91700.0
2015-01-29 10:30:00,147.46,147.46,146.2,146.76,55800.0,136.1818,136.1818,135.0182,135.5354,55800.0
2015-01-29 11:00:00,146.76,147.67,146.51,147.3,46000.0,135.5354,136.3758,135.3045,136.0341,46000.0
2015-01-29 11:30:00,147.34,147.77,147.03,147.32,45800.0,136.071,136.4681,135.7847,136.0525,45800.0
2015-01-29 12:00:00,147.31,147.62,147.12,147.53,46900.0,136.0433,136.3296,135.8678,136.2465,46900.0
2015-01-29 12:30:00,147.51,147.7,147.34,147.63,36700.0,136.228,136.4035,136.071,136.3388,36700.0
2015-01-29 13:00:00,147.65,148.14,147.25,148.11,29500.0,136.3573,136.8098,135.9879,136.7821,29500.0
2015-01-29 13:30:00,148.07,148.51,147.86,148.17,54700.0,136.7452,137.1515,136.5512,136.8375,54700.0
2015-01-29 14:00:00,148.18,148.46,147.95,148.45,47700.0,136.8468,137.1054,136.6344,137.0961,47700.0
2015-01-29 14:30:00,148.54,148.92,148.54,148.8,51000.0,137.1792,137.5302,137.1792,137.4193,51000.0
2015-01-29 15:00:00,148.79,149.72,148.76,149.53,52200.0,137.4101,138.269,137.3824,138.0935,52200.0
2015-01-29 15:30:00,149.55,149.96,149.38,149.69,74100.0,138.112,138.4906,137.955,138.2413,74100.0
2015-01-30 09:30:00,148.02,149.65,147.86,148.02,35300.0,136.699,138.2043,136.5512,136.699,35300.0
2015-01-30 10:00:00,148.07,148.29,147.41,147.47,42700.0,136.7452,136.9484,136.1357,136.1911,42700.0
2015-01-30 10:30:00,147.32,147.34,146.24,146.44,37400.0,136.0525,136.071,135.0551,135.2398,37400.0
2015-01-30 11:00:00,146.51,147.11,145.96,147.05,61500.0,135.3045,135.8586,134.7966,135.8032,61500.0
2015-01-30 11:30:00,147.05,147.63,146.53,147.56,20400.0,135.8032,136.3388,135.323,136.2742,20400.0
2015-01-30 12:00:00,147.61,148.22,147.57,148.13,25300.0,136.3204,136.8837,136.2834,136.8006,25300.0
2015-01-30 12:30:00,148.11,148.11,147.31,147.42,22900.0,136.7821,136.7821,136.0433,136.1449,22900.0
2015-01-30 13:00:00,147.38,147.75,147.15,147.73,20900.0,136.108,136.4497,135.8955,136.4312,20900.0
2015-01-30 13:30:00,147.69,148.19,147.6,148.01,21100.0,136.3942,136.856,136.3111,136.6898,21100.0
2015-01-30 14:00:00,148.0,148.58,147.75,148.58,30000.0,136.6805,137.2162,136.4497,137.2162,30000.0
2015-01-30 14:30:00,148.61,148.73,147.33,147.36,30100.0,137.2439,137.3547,136.0618,136.0895,30100.0
2015-01-30 15:00:00,147.4,147.62,146.52,147.18,52500.0,136.1264,136.3296,135.3137,135.9233,52500.0
2015-01-30 15:30:00,147.14,147.27,146.26,146.47,254000.0,135.8863,136.0064,135.0736,135.2676,254000.0
2015-02-02 09:30:00,146.88,147.11,144.0,144.0,74700.0,135.6462,135.8586,132.9865,132.9865,74700.0
2015-02-02 10:00:00,144.0,144.48,143.53,143.81,144100.0,132.9865,133.4298,132.5524,132.811,144100.0
2015-02-02 10:30:00,143.83,144.45,143.7,144.29,134000.0,132.8295,133.4021,132.7094,133.2543,134000.0
2015-02-02 11:00:00,144.3,145.82,144.29,145.74,92800.0,133.2635,134.6673,133.2543,134.5934,92800.0
2015-02-02 11:30:00,145.86,146.25,145.4,145.4,44100.0,134.7042,135.0644,134.2794,134.2794,44100.0
2015-02-02 12:00:00,145.42,145.47,144.77,145.18,34600.0,134.2979,134.344,133.6976,134.0762,34600.0
2015-02-02 12:30:00,145.17,145.21,144.3,144.53,56500.0,134.067,134.1039,133.2635,133.4759,56500.0
2015-02-02 13:00:00,144.53,144.78,144.1,144.14,54200.0,133.4759,133.7068,133.0788,133.1158,54200.0
2015-02-02 13:30:00,144.15,144.41,143.44,143.56,78800.0,133.125,133.3651,132.4693,132.5801,78800.0
2015-02-02 14:00:00,143.55,144.67,143.5,144.54,76700.0,132.5709,133.6052,132.5247,133.4852,76700.0
2015-02-02 14:30:00,144.51,144.66,144.01,144.33,78200.0,133.4575,133.596,132.9957,133.2912,78200.0
2015-02-02 15:00:00,144.27,144.8,144.22,144.58,114200.0,133.2358,133.7253,133.1896,133.5221,114200.0
2015-02-02 15:30:00,144.58,146.0,144.41,145.98,173700.0,133.5221,134.8335,133.3651,134.815,173700.0
2015-02-03 09:30:00,145.96,147.53,144.37,147.35,95600.0,134.7966,136.2465,133.3282,136.0802,95600.0
2015-02-03 10:00:00,147.3,147.78,146.55,147.6,75600.0,136.0341,136.4774,135.3414,136.3111,75600.0
2015-02-03 10:30:00,147.55,147.72,146.3,146.3,66200.0,136.265,136.422,135.1106,135.1106,66200.0
2015-02-03 11:00:00,146.25,147.42,146.08,147.0,59900.0,135.0644,136.1449,134.9074,135.757,59900.0
2015-02-03 11:30:00,146.95,147.66,146.77,146.96,41600.0,135.7108,136.3665,135.5446,135.7201,41600.0
2015-02-03 12:00:00,146.93,147.07,146.65,146.72,37800.0,135.6924,135.8217,135.4338,135.4984,37800.0
2015-02-03 12:30:00,146.74,146.78,146.28,146.41,28600.0,135.5169,135.5538,135.0921,135.2121,28600.0
2015-02-03 13:00:00,146.33,147.47,146.33,147.36,48000.0,135.1383,136.1911,135.1383,136.0895,48000.0
2015-02-03 13:30:00,147.34,147.71,147.25,147.49,94300.0,136.071,136.4127,135.9879,136.2095,94300.0
2015-02-03 14:00:00,147.49,147.66,147.25,147.35,60700.0,136.2095,136.3665,135.9879,136.0802,60700.0
2015-02-03 14:30:00,147.35,147.81,147.27,147.62,39800.0,136.0802,136.5051,136.0064,136.3296,39800.0
2015-02-03 15:00:00,147.62,148.21,147.45,148.02,95400.0,136.3296,136.8745,136.1726,136.699,95400.0
2015-02-03 15:30:00,148.05,148.75,147.96,148.51,221400.0,136.7267,137.3732,136.6436,137.1515,221400.0
2015-02-04 09:30:00,148.17,151.48,145.27,151.19,144800.0,136.8375,139.8944,134.1593,139.6266,144800.0
2015-02-04 10:00:00,151.14,152.24,150.39,152.0,170600.0,139.5804,140.5962,138.8877,140.3746,170600.0
2015-02-04 10:30:00,152.0,152.88,150.85,151.49,165200.0,140.3746,141.1873,139.3126,139.9036,165200.0
2015-02-04 11:00:00,151.4,152.15,149.6,150.52,122600.0,139.8205,140.5131,138.1582,139.0078,122600.0
2015-02-04 11:30:00,150.44,150.61,149.89,150.57,88600.0,138.9339,139.0909,138.426,139.054,88600.0
2015-02-04 12:00:00,150.57,150.66,149.48,149.61,62300.0,139.054,139.1371,138.0473,138.1674,62300.0
2015-02-04 12:30:00,149.64,150.09,149.64,149.82,52300.0,138.1951,138.6107,138.1951,138.3613,52300.0
2015-02-04 13:00:00,149.82,150.87,149.55,150.28,94800.0,138.3613,139.331,138.112,138.7862,94800.0
2015-02-04 13:30:00,150.27,150.87,150.05,150.87,27300.0,138.7769,139.331,138.5737,139.331,27300.0
2015-02-04 14:00:00,150.87,151.16,150.04,150.87,119800.0,139.331,139.5989,138.5645,139.331,119800.0
2015-02-04 14:30:00,150.97,151.16,150.58,151.16,90500.0,139.4234,139.5989,139.0632,139.5989,90500.0
2015-02-04 15:00:00,151.14,151.67,150.47,150.99,74400.0,139.5804,140.0698,138.9616,139.4419,74400.0
2015-02-04 15:30:00,150.98,151.04,149.69,150.54,233300.0,139.4326,139.488,138.2413,139.0263,233300.0
2015-02-05 09:30:00,153.5,153.91,151.34,151.59,73400.0,141.7599,142.1385,139.7651,139.996,73400.0
2015-02-05 10:00:00,151.72,152.29,150.84,151.41,61600.0,140.116,140.6424,139.3033,139.8297,61600.0
2015-02-05 10:30:00,151.33,151.8,151.02,151.3,60900.0,139.7558,140.1899,139.4696,139.7281,60900.0
2015-02-05 11:00:00,151.2,151.38,150.64,151.1,48500.0,139.6358,139.802,139.1186,139.5434,48500.0
2015-02-05 11:30:00,151.14,151.18,150.54,150.54,25900.0,139.5804,139.6173,139.0263,139.0263,25900.0
2015-02-05 12:00:00,150.56,150.61,150.31,150.31,26600.0,139.0447,139.0909,138.8139,138.8139,26600.0
2015-02-05 12:30:00,150.3,150.46,149.98,150.03,38500.0,138.8046,138.9524,138.5091,138.5553,38500.0
2015-02-05 13:00:00,150.02,150.24,149.91,150.17,62500.0,138.546,138.7492,138.4445,138.6846,62500.0
2015-02-05 13:30:00,150.22,150.37,150.01,150.11,51600.0,138.7307,138.8693,138.5368,138.6292,51600.0
2015-02-05 14:00:00,150.1,150.36,149.96,149.98,68500.0,138.6199,138.86,138.4906,138.5091,68500.0
2015-02-05 14:30:00,150.0,150.09,149.64,149.72,43500.0,138.5276,138.6107,138.1951,138.269,43500.0
2015-02-05 15:00:00,149.77,150.33,149.67,150.29,118600.0,138.3152,138.8323,138.2228,138.7954,118600.0
2015-02-05 15:30:00,150.29,150.77,150.18,150.36,170700.0,138.7954,139.2387,138.6938,138.86,170700.0
2015-02-06 09:30:00,150.29,150.29,148.39,149.16,58200.0,138.7954,138.7954,137.0407,137.7518,58200.0
2015-02-06 10:00:00,149.18,150.4,149.17,149.81,42800.0,137.7703,138.897,137.7611,138.3521,42800.0
2015-02-06 10:30:00,149.9,150.4,149.56,149.64,33800.0,138.4352,138.897,138.1212,138.1951,33800.0
2015-02-06 11:00:00,149.72,150.07,149.17,150.07,42300.0,138.269,138.5922,137.7611,138.5922,42300.0
2015-02-06 11:30:00,150.1,150.57,150.05,150.19,30700.0,138.6199,139.054,138.5737,138.703,30700.0
2015-02-06 12:00:00,150.19,150.53,150.12,150.41,25800.0,138.703,139.017,138.6384,138.9062,25800.0
2015-02-06 12:30:00,150.42,150.59,149.58,150.27,32000.0,138.9154,139.0724,138.1397,138.7769,32000.0
2015-02-06 13:00:00,150.23,150.28,148.9,149.0,59000.0,138.74,138.7862,137.5117,137.6041,59000.0
2015-02-06 13:30:00,149.03,149.39,148.9,149.26,27600.0,137.6318,137.9642,137.5117,137.8442,27600.0
2015-02-06 14:00:00,149.17,149.24,148.93,149.2,32000.0,137.7611,137.8257,137.5394,137.7888,32000.0
2015-02-06 14:30:00,149.19,149.36,148.34,148.37,39100.0,137.7795,137.9365,136.9945,137.0222,39100.0
2015-02-06 15:00:00,148.41,148.47,147.36,147.48,141000.0,137.0592,137.1146,136.0895,136.2003,141000.0
2015-02-06 15:30:00,147.51,148.13,147.48,147.73,244100.0,136.228,136.8006,136.2003,136.4312,244100.0
2015-02-09 09:30:00,147.27,149.04,147.27,148.95,66100.0,136.0064,137.641,136.0064,137.5579,66100.0
2015-02-09 10:00:00,149.04,149.23,148.23,148.3,99200.0,137.641,137.8165,136.8929,136.9576,99200.0
2015-02-09 10:30:00,148.3,148.68,147.56,147.56,35500.0,136.9576,137.3085,136.2742,136.2742,35500.0
2015-02-09 11:00:00,147.66,148.02,147.58,148.0,38000.0,136.3665,136.699,136.2927,136.6805,38000.0
2015-02-09 11:30:00,148.0,148.58,147.75,148.56,25600.0,136.6805,137.2162,136.4497,137.1977,25600.0
2015-02-09 12:00:00,148.6,148.61,147.76,147.96,32900.0,137.2346,137.2439,136.4589,136.6436,32900.0
2015-02-09 12:30:00,148.02,148.14,147.44,147.78,38200.0,136.699,136.8098,136.1634,136.4774,38200.0
2015-02-09 13:00:00,147.79,147.99,147.51,147.78,16500.0,136.4866,136.6713,136.228,136.4774,16500.0
2015-02-09 13:30:00,147.78,147.85,147.45,147.51,19800.0,136.4774,136.542,136.1726,136.228,19800.0
2015-02-09 14:00:00,147.56,147.58,146.84,147.21,27500.0,136.2742,136.2927,135.6093,135.951,27500.0
2015-02-09 14:30:00,147.21,147.43,146.98,147.32,37800.0,135.951,136.1541,135.7385,136.0525,37800.0
2015-02-09 15:00:00,147.32,147.32,146.64,147.32,53400.0,136.0525,136.0525,135.4246,136.0525,53400.0
2015-02-09 15:30:00,147.35,147.6,147.05,147.14,109300.0,136.0802,136.3111,135.8032,135.8863,109300.0
2015-02-10 09:30:00,148.73,149.98,148.0,149.71,40200.0,137.3547,138.5091,136.6805,138.2598,40200.0
2015-02-10 10:00:00,149.64,150.16,149.42,150.06,64700.0,138.1951,138.6753,137.9919,138.583,64700.0
2015-02-10 10:30:00,150.0,150.55,149.8,150.55,64800.0,138.5276,139.0355,138.3429,139.0355,64800.0
2015-02-10 11:00:00,150.59,150.6,150.27,150.44,53700.0,139.0724,139.0817,138.7769,138.9339,53700.0
2015-02-10 11:30:00,150.55,150.63,150.09,150.14,28500.0,139.0355,139.1094,138.6107,138.6569,28500.0
2015-02-10 12:00:00,150.15,150.51,149.9,150.24,24600.0,138.6661,138.9986,138.4352,138.7492,24600.0
2015-02-10 12:30:00,150.2,150.59,150.05,150.49,26500.0,138.7123,139.0724,138.5737,138.9801,26500.0
2015-02-10 13:00:00,150.52,150.54,150.09,150.32,23600.0,139.0078,139.0263,138.6107,138.8231,23600.0
2015-02-10 13:30:00,150.36,150.98,150.14,150.9,23500.0,138.86,139.4326,138.6569,139.3587,23500.0
2015-02-10 14:00:00,150.91,151.21,150.57,150.85,45000.0,139.368,139.645,139.054,139.3126,45000.0
2015-02-10 14:30:00,150.81,151.39,150.72,151.36,30500.0,139.2756,139.8113,139.1925,139.7836,30500.0
2015-02-10 15:00:00,151.32,151.67,151.22,151.67,46900.0,139.7466,140.0698,139.6543,140.0698,46900.0
2015-02-10 15:30:00,151.72,151.89,151.46,151.64,135400.0,140.116,140.273,139.8759,140.0421,135400.0
2015-02-11 09:30:00,151.45,153.1,151.45,152.8,21200.0,139.8667,141.3905,139.8667,141.1134,21200.0
2015-02-11 10:00:00,152.77,152.88,151.95,152.43,32800.0,141.0857,141.1873,140.3284,140.7717,32800.0
2015-02-11 10:30:00,152.41,152.95,152.16,152.9,18100.0,140.7532,141.2519,140.5224,141.2058,18100.0
2015-02-11 11:00:00,152.93,153.06,151.97,152.07,21900.0,141.2335,141.3535,140.3469,140.4393,21900.0
2015-02-11 11:30:00,152.06,152.6,151.87,152.23,17100.0,140.43,140.9287,140.2545,140.587,17100.0
2015-02-11 12:00:00,152.21,152.44,152.03,152.19,27700.0,140.5685,140.781,140.4023,140.5501,27700.0
2015-02-11 12:30:00,152.17,152.17,151.13,151.22,20700.0,140.5316,140.5316,139.5711,139.6543,20700.0
2015-02-11 13:00:00,151.18,151.47,150.92,151.4,15300.0,139.6173,139.8851,139.3772,139.8205,15300.0
2015-02-11 13:30:00,151.34,152.22,151.28,152.22,18800.0,139.7651,140.5778,139.7097,140.5778,18800.0
2015-02-11 14:00:00,152.26,152.49,152.08,152.25,26700.0,140.6147,140.8271,140.4485,140.6055,26700.0
2015-02-11 14:30:00,152.26,153.19,152.23,152.75,50500.0,140.6147,141.4736,140.587,141.0672,50500.0
2015-02-11 15:00:00,152.8,153.76,152.68,153.7,103300.0,141.1134,142.0,141.0026,141.9446,103300.0
2015-02-11 15:30:00,153.68,153.77,153.12,153.29,166700.0,141.9261,142.0092,141.4089,141.5659,166700.0
2015-02-12 09:30:00,154.0,154.76,152.82,153.48,64700.0,142.2216,142.9235,141.1319,141.7414,64700.0
2015-02-12 10:00:00,153.44,153.75,152.97,152.99,46900.0,141.7045,141.9908,141.2704,141.2889,46900.0
2015-02-12 10:30:00,152.94,153.42,152.93,153.22,32200.0,141.2427,141.686,141.2335,141.5013,32200.0
2015-02-12 11:00:00,153.23,153.31,152.92,153.26,26100.0,141.5105,141.5844,141.2242,141.5382,26100.0
2015-02-12 11:30:00,153.27,153.77,152.93,153.42,33300.0,141.5475,142.0092,141.2335,141.686,33300.0
2015-02-12 12:00:00,153.4,153.55,153.25,153.53,17000.0,141.6675,141.8061,141.529,141.7876,17000.0
2015-02-12 12:30:00,153.55,153.7,152.91,153.25,26800.0,141.8061,141.9446,141.215,141.529,26800.0
2015-02-12 13:00:00,153.26,153.49,152.95,152.96,17800.0,141.5382,141.7506,141.2519,141.2612,17800.0
2015-02-12 13:30:00,152.97,153.73,152.95,153.58,24300.0,141.2704,141.9723,141.2519,141.8338,24300.0
2015-02-12 14:00:00,153.58,153.63,153.18,153.31,32000.0,141.8338,141.8799,141.4644,141.5844,32000.0
2015-02-12 14:30:00,153.31,153.34,152.85,152.97,33800.0,141.5844,141.6121,141.1596,141.2704,33800.0
2015-02-12 15:00:00,152.97,153.45,152.95,153.42,42200.0,141.2704,141.7137,141.2519,141.686,42200.0
2015-02-12 15:30:00,153.38,153.82,153.28,153.71,53800.0,141.6491,142.0554,141.5567,141.9538,53800.0
2015-02-13 09:30:00,153.3,153.36,152.24,152.91,64000.0,141.5752,141.6306,140.5962,141.215,64000.0
2015-02-13 10:00:00,152.78,152.82,151.79,152.82,62600.0,141.0949,141.1319,140.1807,141.1319,62600.0
2015-02-13 10:30:00,152.91,153.34,152.8,153.2,47700.0,141.215,141.6121,141.1134,141.4828,47700.0
2015-02-13 11:00:00,153.22,153.62,153.19,153.24,41400.0,141.5013,141.8707,141.4736,141.5198,41400.0
2015-02-13 11:30:00,153.28,153.48,152.97,153.3,34700.0,141.5567,141.7414,141.2704,141.5752,34700.0
2015-02-13 12:00:00,153.35,153.43,152.75,152.83,18400.0,141.6214,141.6952,141.0672,141.1411,18400.0
2015-02-13 12:30:00,152.77,152.86,152.7,152.75,31800.0,141.0857,141.1688,141.0211,141.0672,31800.0
2015-02-13 13:00:00,152.76,153.02,152.67,152.89,42300.0,141.0765,141.3166,140.9934,141.1965,42300.0
2015-02-13 13:30:00,152.9,152.9,152.34,152.58,33400.0,141.2058,141.2058,140.6886,140.9102,33400.0
2015-02-13 14:00:00,152.59,152.84,152.59,152.69,30500.0,140.9195,141.1504,140.9195,141.0118,30500.0
2015-02-13 14:30:00,152.68,152.75,152.25,152.31,25200.0,141.0026,141.0672,140.6055,140.6609,25200.0
2015-02-13 15:00:00,152.26,152.54,152.21,152.45,46700.0,140.6147,140.8733,140.5685,140.7902,46700.0
2015-02-13 15:30:00,152.45,152.7,152.31,152.6,82200.0,140.7902,141.0211,140.6609,140.9287,82200.0
2015-02-17 09:30:00,152.62,154.25,152.4,154.09,60000.0,140.9472,142.4525,140.744,142.3048,60000.0
2015-02-17 10:00:00,154.0,154.45,153.69,153.98,59600.0,142.2216,142.6372,141.9353,142.2032,59600.0
2015-02-17 10:30:00,153.99,154.03,153.47,153.47,79500.0,142.2124,142.2493,141.7322,141.7322,79500.0
2015-02-17 11:00:00,153.48,153.88,153.25,153.67,88400.0,141.7414,142.1108,141.529,141.9169,88400.0
2015-02-17 11:30:00,153.71,154.11,153.71,154.0,36700.0,141.9538,142.3232,141.9538,142.2216,36700.0
2015-02-17 12:00:00,154.0,154.34,153.66,154.2,108200.0,142.2216,142.5356,141.9076,142.4063,108200.0
2015-02-17 12:30:00,154.21,154.34,153.95,153.97,13700.0,142.4156,142.5356,142.1755,142.1939,13700.0
2015-02-17 13:00:00,153.97,154.33,153.92,154.21,34500.0,142.1939,142.5264,142.1478,142.4156,34500.0
2015-02-17 13:30:00,154.21,154.29,154.05,154.16,32000.0,142.4156,142.4895,142.2678,142.3694,32000.0
2015-02-17 14:00:00,154.17,154.33,153.96,154.24,49600.0,142.3786,142.5264,142.1847,142.4433,49600.0
2015-02-17 14:30:00,154.25,154.49,154.25,154.37,27600.0,142.4525,142.6742,142.4525,142.5633,27600.0
2015-02-17 15:00:00,154.34,154.69,154.23,154.52,38500.0,142.5356,142.8589,142.434,142.7019,38500.0
2015-02-17 15:30:00,154.56,154.88,154.4,154.86,105700.0,142.7388,143.0343,142.591,143.0159,105700.0
2015-02-18 09:30:00,154.63,155.35,154.31,155.08,54100.0,142.8035,143.4684,142.5079,143.219,54100.0
2015-02-18 10:00:00,155.11,155.45,154.9,154.93,97100.0,143.2467,143.5607,143.0528,143.0805,97100.0
2015-02-18 10:30:00,154.89,155.29,154.87,155.12,25100.0,143.0436,143.413,143.0251,143.256,25100.0
2015-02-18 11:00:00,155.06,155.1,154.25,154.46,45400.0,143.2006,143.2375,142.4525,142.6465,45400.0
2015-02-18 11:30:00,154.41,155.22,154.37,154.96,23700.0,142.6003,143.3483,142.5633,143.1082,23700.0
2015-02-18 12:00:00,154.96,155.18,154.94,155.01,11300.0,143.1082,143.3114,143.0897,143.1544,11300.0
2015-02-18 12:30:00,155.0,155.04,154.65,154.86,29500.0,143.1452,143.1821,142.8219,143.0159,29500.0
2015-02-18 13:00:00,154.87,154.96,154.72,154.86,45000.0,143.0251,143.1082,142.8866,143.0159,45000.0
2015-02-18 13:30:00,154.88,154.98,154.8,154.98,26300.0,143.0343,143.1267,142.9605,143.1267,26300.0
2015-02-18 14:00:00,154.89,155.25,154.77,154.86,29900.0,143.0436,143.376,142.9327,143.0159,29900.0
2015-02-18 14:30:00,154.97,155.19,154.89,155.04,32000.0,143.1175,143.3206,143.0436,143.1821,32000.0
2015-02-18 15:00:00,155.04,155.4,155.04,155.17,28000.0,143.1821,143.5146,143.1821,143.3022,28000.0
2015-02-18 15:30:00,155.17,155.4,155.11,155.38,91700.0,143.3022,143.5146,143.2467,143.4961,91700.0
2015-02-19 09:30:00,154.4,155.28,154.4,154.42,47200.0,142.591,143.4037,142.591,142.6095,47200.0
2015-02-19 10:00:00,154.43,154.85,154.16,154.59,33600.0,142.6188,143.0066,142.3694,142.7665,33600.0
2015-02-19 10:30:00,154.55,154.65,154.05,154.21,58000.0,142.7296,142.8219,142.2678,142.4156,58000.0
2015-02-19 11:00:00,154.19,154.2,153.8,154.0,79200.0,142.3971,142.4063,142.0369,142.2216,79200.0
2015-02-19 11:30:00,153.94,154.03,153.7,153.85,55200.0,142.1662,142.2493,141.9446,142.0831,55200.0
2015-02-19 12:00:00,153.83,153.92,153.51,153.51,94900.0,142.0646,142.1478,141.7691,141.7691,94900.0
2015-02-19 12:30:00,153.54,153.83,153.41,153.78,36800.0,141.7968,142.0646,141.6768,142.0185,36800.0
2015-02-19 13:00:00,153.73,154.02,153.62,153.95,34600.0,141.9723,142.2401,141.8707,142.1755,34600.0
2015-02-19 13:30:00,153.94,153.95,153.37,153.4,68000.0,142.1662,142.1755,141.6398,141.6675,68000.0
2015-02-19 14:00:00,153.43,153.51,153.21,153.28,79100.0,141.6952,141.7691,141.4921,141.5567,79100.0
2015-02-19 14:30:00,153.27,153.42,153.23,153.26,58500.0,141.5475,141.686,141.5105,141.5382,58500.0
2015-02-19 15:00:00,153.26,153.54,153.2,153.5,75800.0,141.5382,141.7968,141.4828,141.7599,75800.0
2015-02-19 15:30:00,153.48,153.52,153.13,153.26,143300.0,141.7414,141.7784,141.4182,141.5382,143300.0
2015-02-20 09:30:00,153.08,154.8,152.66,153.75,169400.0,141.372,142.9605,140.9841,141.9908,169400.0
2015-02-20 10:00:00,153.8,154.61,153.75,154.34,83000.0,142.0369,142.785,141.9908,142.5356,83000.0
2015-02-20 10:30:00,154.34,155.38,154.26,155.19,79200.0,142.5356,143.4961,142.4618,143.3206,79200.0
2015-02-20 11:00:00,155.14,155.6,155.14,155.51,56000.0,143.2744,143.6993,143.2744,143.6161,56000.0
2015-02-20 11:30:00,155.52,156.48,155.46,155.47,93100.0,143.6254,144.512,143.57,143.5792,93100.0
2015-02-20 12:00:00,155.49,155.66,155.4,155.43,37800.0,143.5977,143.7547,143.5146,143.5423,37800.0
2015-02-20 12:30:00,155.38,156.38,155.31,156.37,38600.0,143.4961,144.4196,143.4314,144.4104,38600.0
2015-02-20 13:00:00,156.35,156.57,156.27,156.53,41800.0,144.3919,144.5951,144.318,144.5581,41800.0
2015-02-20 13:30:00,156.48,156.74,156.34,156.71,36400.0,144.512,144.7521,144.3827,144.7244,36400.0
2015-02-20 14:00:00,156.71,156.84,156.44,156.44,45400.0,144.7244,144.8444,144.475,144.475,45400.0
2015-02-20 14:30:00,156.44,156.72,155.95,156.02,52100.0,144.475,144.7336,144.0225,144.0871,52100.0
2015-02-20 15:00:00,156.08,156.6,155.9,155.99,70000.0,144.1426,144.6228,143.9763,144.0594,70000.0
2015-02-20 15:30:00,156.02,156.45,155.89,156.13,251400.0,144.0871,144.4843,143.9671,144.1887,251400.0
2015-02-23 09:30:00,156.56,160.58,156.54,160.21,337000.0,144.5858,148.2984,144.5674,147.9567,337000.0
2015-02-23 10:00:00,160.14,163.72,159.91,163.36,410200.0,147.892,151.1982,147.6796,150.8658,410200.0
2015-02-23 10:30:00,163.41,164.28,163.06,164.2,241600.0,150.9119,151.7154,150.5887,151.6415,241600.0
2015-02-23 11:00:00,164.2,164.83,164.07,164.53,262200.0,151.6415,152.2233,151.5215,151.9463,262200.0
2015-02-23 11:30:00,164.53,164.89,164.05,164.74,168200.0,151.9463,152.2787,151.503,152.1402,168200.0
2015-02-23 12:00:00,164.76,165.51,164.46,165.35,176500.0,152.1587,152.8513,151.8816,152.7036,176500.0
2015-02-23 12:30:00,165.32,165.37,164.63,165.27,127200.0,152.6759,152.722,152.0386,152.6297,127200.0
2015-02-23 13:00:00,165.24,165.49,165.04,165.28,106600.0,152.602,152.8329,152.4173,152.6389,106600.0
2015-02-23 13:30:00,165.28,165.52,164.34,164.36,192900.0,152.6389,152.8606,151.7708,151.7893,192900.0
2015-02-23 14:00:00,164.36,164.88,164.02,164.81,176000.0,151.7893,152.2695,151.4753,152.2049,176000.0
2015-02-23 14:30:00,164.75,164.77,164.08,164.16,127900.0,152.1494,152.1679,151.5307,151.6046,127900.0
2015-02-23 15:00:00,164.16,164.21,163.41,164.06,246400.0,151.6046,151.6507,150.9119,151.5122,246400.0
2015-02-23 15:30:00,164.06,164.54,163.84,164.5,276800.0,151.5122,151.9555,151.309,151.9186,276800.0
2015-02-24 09:30:00,164.51,165.65,164.14,164.67,106000.0,151.9278,152.9806,151.5861,152.0756,106000.0
2015-02-24 10:00:00,164.81,165.01,164.2,164.82,52500.0,152.2049,152.3896,151.6415,152.2141,52500.0
2015-02-24 10:30:00,164.9,165.36,164.88,165.06,41900.0,152.288,152.7128,152.2695,152.4357,41900.0
2015-02-24 11:00:00,165.05,165.27,164.96,165.04,63500.0,152.4265,152.6297,152.3434,152.4173,63500.0
2015-02-24 11:30:00,165.04,165.05,163.82,164.5,75200.0,152.4173,152.4265,151.2906,151.9186,75200.0
2015-02-24 12:00:00,164.5,164.8,163.98,164.12,71500.0,151.9186,152.1956,151.4383,151.5676,71500.0
2015-02-24 12:30:00,164.05,164.5,163.64,164.44,39600.0,151.503,151.9186,151.1243,151.8632,39600.0
2015-02-24 13:00:00,164.5,164.55,163.96,164.02,34600.0,151.9186,151.9647,151.4199,151.4753,34600.0
2015-02-24 13:30:00,163.98,164.54,163.9,164.54,34000.0,151.4383,151.9555,151.3645,151.9555,34000.0
2015-02-24 14:00:00,164.49,164.69,164.22,164.67,47200.0,151.9093,152.094,151.66,152.0756,47200.0
2015-02-24 14:30:00,164.7,164.74,163.9,163.9,84700.0,152.1033,152.1402,151.3645,151.3645,84700.0
2015-02-24 15:00:00,163.91,164.59,163.91,164.54,53200.0,151.3737,152.0017,151.3737,151.9555,53200.0
2015-02-24 15:30:00,164.53,164.79,164.25,164.48,119200.0,151.9463,152.1864,151.6877,151.9001,119200.0
2015-02-25 09:30:00,164.44,165.75,164.38,164.68,64600.0,151.8632,153.073,151.8077,152.0848,64600.0
2015-02-25 10:00:00,164.63,164.79,163.88,164.76,26100.0,152.0386,152.1864,151.346,152.1587,26100.0
2015-02-25 10:30:00,164.82,164.92,164.61,164.71,30500.0,152.2141,152.3064,152.0202,152.1125,30500.0
2015-02-25 11:00:00,164.68,165.21,164.64,165.09,27600.0,152.0848,152.5743,152.0479,152.4634,27600.0
2015-02-25 11:30:00,165.09,165.09,164.71,164.85,24900.0,152.4634,152.4634,152.1125,152.2418,24900.0
2015-02-25 12:00:00,164.87,165.73,164.87,165.72,31500.0,152.2603,153.0545,152.2603,153.0453,31500.0
2015-02-25 12:30:00,165.7,166.08,165.61,165.86,36800.0,153.0268,153.3777,152.9437,153.1746,36800.0
2015-02-25 13:00:00,165.86,166.12,165.82,165.96,38400.0,153.1746,153.4147,153.1376,153.2669,38400.0
2015-02-25 13:30:00,165.95,166.2,165.66,165.66,39100.0,153.2577,153.4885,152.9898,152.9898,39100.0
2015-02-25 14:00:00,165.65,165.65,165.33,165.55,33700.0,152.9806,152.9806,152.6851,152.8883,33700.0
2015-02-25 14:30:00,165.53,165.6,165.36,165.44,61100.0,152.8698,152.9344,152.7128,152.7867,61100.0
2015-02-25 15:00:00,165.45,165.51,165.05,165.1,57100.0,152.7959,152.8513,152.4265,152.4727,57100.0
2015-02-25 15:30:00,165.1,165.49,165.07,165.39,119000.0,152.4727,152.8329,152.445,152.7405,119000.0
2015-02-26 09:30:00,163.97,164.5,162.36,162.54,171300.0,151.4291,151.9186,149.9422,150.1085,171300.0
2015-02-26 10:00:00,162.56,163.79,162.47,163.59,121000.0,150.1269,151.2629,150.0438,151.0782,121000.0
2015-02-26 10:30:00,163.54,164.04,163.17,163.24,74600.0,151.032,151.4938,150.6903,150.7549,74600.0
2015-02-26 11:00:00,163.23,163.7,163.18,163.34,48200.0,150.7457,151.1798,150.6995,150.8473,48200.0
2015-02-26 11:30:00,163.27,163.63,163.27,163.4,37000.0,150.7826,151.1151,150.7826,150.9027,37000.0
2015-02-26 12:00:00,163.44,163.89,163.32,163.77,57800.0,150.9396,151.3552,150.8288,151.2444,57800.0
2015-02-26 12:30:00,163.76,164.05,163.68,164.0,42600.0,151.2352,151.503,151.1613,151.4568,42600.0
2015-02-26 13:00:00,164.0,164.02,163.45,163.46,55200.0,151.4568,151.4753,150.9489,150.9581,55200.0
2015-02-26 13:30:00,163.46,163.65,163.32,163.53,68600.0,150.9581,151.1336,150.8288,151.0228,68600.0
2015-02-26 14:00:00,163.52,163.91,163.49,163.52,40100.0,151.0135,151.3737,150.9858,151.0135,40100.0
2015-02-26 14:30:00,163.51,163.85,163.44,163.78,46400.0,151.0043,151.3183,150.9396,151.2536,46400.0
2015-02-26 15:00:00,163.78,163.78,163.19,163.35,93500.0,151.2536,151.2536,150.7088,150.8565,93500.0
2015-02-26 15:30:00,163.35,163.59,163.15,163.36,394700.0,150.8565,151.0782,150.6718,150.8658,394700.0
2015-02-27 09:30:00,162.7,165.0,162.7,164.89,223400.0,150.2562,152.3803,150.2562,152.2787,223400.0
2015-02-27 10:00:00,164.97,165.52,164.28,164.72,79000.0,152.3526,152.8606,151.7154,152.1217,79000.0
2015-02-27 10:30:00,164.81,165.27,164.74,164.84,62500.0,152.2049,152.6297,152.1402,152.2326,62500.0
2015-02-27 11:00:00,164.94,165.09,163.8,163.87,49100.0,152.3249,152.4634,151.2721,151.3368,49100.0
2015-02-27 11:30:00,163.87,164.64,163.87,164.47,32400.0,151.3368,152.0479,151.3368,151.8909,32400.0
2015-02-27 12:00:00,164.53,165.27,164.47,165.27,24400.0,151.9463,152.6297,151.8909,152.6297,24400.0
2015-02-27 12:30:00,165.28,165.37,164.23,164.49,57200.0,152.6389,152.722,151.6692,151.9093,57200.0
2015-02-27 13:00:00,164.44,164.66,164.35,164.5,32100.0,151.8632,152.0663,151.78,151.9186,32100.0
2015-02-27 13:30:00,164.43,164.72,164.38,164.52,20900.0,151.8539,152.1217,151.8077,151.937,20900.0
2015-02-27 14:00:00,164.52,165.01,164.5,165.0,30200.0,151.937,152.3896,151.9186,152.3803,30200.0
2015-02-27 14:30:00,165.03,165.23,164.62,165.23,65100.0,152.408,152.5927,152.0294,152.5927,65100.0
2015-02-27 15:00:00,165.23,165.75,164.91,165.75,64600.0,152.5927,153.073,152.2972,153.073,64600.0
2015-02-27 15:30:00,165.71,165.71,164.32,164.42,232600.0,153.036,153.036,151.7523,151.8447,232600.0
2015-03-02 09:30:00,164.1,164.85,162.9,164.27,86100.0,151.5492,152.2418,150.4409,151.7062,86100.0
2015-03-02 10:00:00,164.37,164.5,163.41,163.93,215700.0,151.7985,151.9186,150.9119,151.3922,215700.0
2015-03-02 10:30:00,163.94,163.99,163.33,163.42,56400.0,151.4014,151.4476,150.8381,150.9212,56400.0
2015-03-02 11:00:00,163.48,163.49,162.03,162.28,168800.0,150.9766,150.9858,149.6375,149.8684,168800.0
2015-03-02 11:30:00,162.21,162.64,161.75,161.87,126500.0,149.8037,150.2008,149.3789,149.4897,126500.0
2015-03-02 12:00:00,161.87,162.03,161.45,161.8,102500.0,149.4897,149.6375,149.1018,149.4251,102500.0
2015-03-02 12:30:00,161.8,161.87,161.38,161.39,40900.0,149.4251,149.4897,149.0372,149.0464,40900.0
2015-03-02 13:00:00,161.38,161.95,161.24,161.93,49900.0,149.0372,149.5636,148.9079,149.5451,49900.0
2015-03-02 13:30:00,161.94,162.0,161.77,162.0,53000.0,149.5544,149.6098,149.3974,149.6098,53000.0
2015-03-02 14:00:00,161.96,162.14,161.62,161.99,104700.0,149.5728,149.7391,149.2588,149.6005,104700.0
2015-03-02 14:30:00,161.99,162.01,161.78,161.95,47900.0,149.6005,149.619,149.4066,149.5636,47900.0
2015-03-02 15:00:00,161.96,162.06,161.58,162.01,100500.0,149.5728,149.6652,149.2219,149.619,100500.0
2015-03-02 15:30:00,162.05,162.18,161.96,161.99,323300.0,149.656,149.776,149.5728,149.6005,323300.0
2015-03-03 09:30:00,161.63,162.0,159.84,160.28,60200.0,149.2681,149.6098,147.615,148.0213,60200.0
2015-03-03 10:00:00,160.23,161.31,160.17,160.33,51100.0,147.9752,148.9725,147.9197,148.0675,51100.0
2015-03-03 10:30:00,160.29,161.11,160.01,161.09,54600.0,148.0306,148.7878,147.772,148.7694,54600.0
2015-03-03 11:00:00,161.08,161.08,160.2,160.28,50100.0,148.7601,148.7601,147.9474,148.0213,50100.0
2015-03-03 11:30:00,160.28,160.35,159.96,159.96,41500.0,148.0213,148.086,147.7258,147.7258,41500.0
2015-03-03 12:00:00,160.02,160.09,159.58,159.61,52000.0,147.7812,147.8459,147.3749,147.4026,52000.0
2015-03-03 12:30:00,159.67,160.64,159.65,160.59,82100.0,147.458,148.3538,147.4395,148.3076,82100.0
2015-03-03 13:00:00,160.59,160.61,160.23,160.39,23300.0,148.3076,148.3261,147.9752,148.1229,23300.0
2015-03-03 13:30:00,160.41,160.68,160.04,160.12,25800.0,148.1414,148.3907,147.7997,147.8736,25800.0
2015-03-03 14:00:00,160.1,160.86,160.1,160.8,60200.0,147.8551,148.557,147.8551,148.5016,60200.0
2015-03-03 14:30:00,160.79,160.82,160.38,160.6,53900.0,148.4923,148.52,148.1137,148.3169,53900.0
2015-03-03 15:00:00,160.65,160.74,160.46,160.53,78200.0,148.363,148.4461,148.1876,148.2522,78200.0
2015-03-03 15:30:00,160.54,160.58,160.17,160.23,230600.0,148.2614,148.2984,147.9197,147.9752,230600.0
2015-03-04 09:30:00,159.22,160.43,158.75,160.0,84700.0,147.0424,148.1599,146.6083,147.7627,84700.0
2015-03-04 10:00:00,159.99,160.16,159.32,159.79,38900.0,147.7535,147.9105,147.1347,147.5688,38900.0
2015-03-04 10:30:00,159.79,160.09,159.62,159.8,56700.0,147.5688,147.8459,147.4118,147.578,56700.0
2015-03-04 11:00:00,159.94,161.35,159.77,161.12,511600.0,147.7073,149.0095,147.5503,148.7971,511600.0
2015-03-04 11:30:00,161.1,161.3,160.11,160.31,219900.0,148.7786,148.9633,147.8643,148.049,219900.0
2015-03-04 12:00:00,160.28,160.68,160.1,160.24,119100.0,148.0213,148.3907,147.8551,147.9844,119100.0
2015-03-04 12:30:00,160.25,160.39,159.92,160.0,52400.0,147.9936,148.1229,147.6889,147.7627,52400.0
2015-03-04 13:00:00,159.99,160.24,159.81,160.04,45300.0,147.7535,147.9844,147.5873,147.7997,45300.0
2015-03-04 13:30:00,160.07,160.33,160.0,160.21,192500.0,147.8274,148.0675,147.7627,147.9567,192500.0
2015-03-04 14:00:00,160.24,160.71,159.99,160.11,93400.0,147.9844,148.4184,147.7535,147.8643,93400.0
2015-03-04 14:30:00,160.1,160.32,159.97,160.27,62700.0,147.8551,148.0583,147.735,148.0121,62700.0
2015-03-04 15:00:00,160.29,160.36,159.97,160.21,74200.0,148.0306,148.0952,147.735,147.9567,74200.0
2015-03-04 15:30:00,160.24,160.68,160.12,160.26,375800.0,147.9844,148.3907,147.8736,148.0029,375800.0
2015-03-05 09:30:00,160.17,162.0,160.17,161.2,66300.0,147.9197,149.6098,147.9197,148.871,66300.0
2015-03-05 10:00:00,161.31,162.55,161.26,162.0,71100.0,148.9725,150.1177,148.9264,149.6098,71100.0
2015-03-05 10:30:00,161.92,162.08,161.44,161.73,39400.0,149.5359,149.6837,149.0926,149.3604,39400.0
2015-03-05 11:00:00,161.74,161.74,161.22,161.61,46200.0,149.3697,149.3697,148.8894,149.2496,46200.0
2015-03-05 11:30:00,161.65,162.3,161.46,162.27,27500.0,149.2865,149.8868,149.1111,149.8591,27500.0
2015-03-05 12:00:00,162.22,162.25,161.33,161.45,36600.0,149.8129,149.8407,148.991,149.1018,36600.0
2015-03-05 12:30:00,161.44,161.58,160.97,161.08,30600.0,149.0926,149.2219,148.6586,148.7601,30600.0
2015-03-05 13:00:00,161.12,161.8,161.04,161.79,38000.0,148.7971,149.4251,148.7232,149.4158,38000.0
2015-03-05 13:30:00,161.78,162.43,161.77,162.27,32700.0,149.4066,150.0069,149.3974,149.8591,32700.0
2015-03-05 14:00:00,162.3,162.47,162.22,162.39,40600.0,149.8868,150.0438,149.8129,149.9699,40600.0
2015-03-05 14:30:00,162.41,162.81,162.32,162.51,71900.0,149.9884,150.3578,149.9053,150.0808,71900.0
2015-03-05 15:00:00,162.52,162.62,162.28,162.48,68700.0,150.09,150.1824,149.8684,150.0531,68700.0
2015-03-05 15:30:00,162.46,162.47,162.02,162.12,150300.0,150.0346,150.0438,149.6282,149.7206,150300.0
2015-03-06 09:30:00,160.95,161.97,160.28,161.74,114600.0,148.6401,149.5821,148.0213,149.3697,114600.0
2015-03-06 10:00:00,161.64,162.08,161.39,161.87,103800.0,149.2773,149.6837,149.0464,149.4897,103800.0
2015-03-06 10:30:00,161.79,161.84,161.4,161.53,50000.0,149.4158,149.462,149.0557,149.1757,50000.0
2015-03-06 11:00:00,161.56,161.72,160.03,160.12,83200.0,149.2034,149.3512,147.7904,147.8736,83200.0
2015-03-06 11:30:00,160.03,160.31,159.92,160.13,99000.0,147.7904,148.049,147.6889,147.8828,99000.0
2015-03-06 12:00:00,160.15,160.39,159.43,159.67,73600.0,147.9013,148.1229,147.2363,147.458,73600.0
2015-03-06 12:30:00,159.62,160.15,159.52,159.7,23700.0,147.4118,147.9013,147.3195,147.4857,23700.0
2015-03-06 13:00:00,159.73,159.83,159.55,159.67,11800.0,147.5134,147.6057,147.3472,147.458,11800.0
2015-03-06 13:30:00,159.64,159.81,159.39,159.81,15300.0,147.4303,147.5873,147.1994,147.5873,15300.0
2015-03-06 14:00:00,159.81,160.07,159.63,159.65,28800.0,147.5873,147.8274,147.421,147.4395,28800.0
2015-03-06 14:30:00,159.69,159.8,159.36,159.55,28800.0,147.4765,147.578,147.1717,147.3472,28800.0
2015-03-06 15:00:00,159.57,159.99,159.51,159.51,60900.0,147.3656,147.7535,147.3102,147.3102,60900.0
2015-03-06 15:30:00,159.5,159.71,159.15,159.66,164100.0,147.301,147.4949,146.9778,147.4487,164100.0
2015-03-09 09:30:00,160.09,162.0,159.82,161.71,56500.0,147.8459,149.6098,147.5965,149.342,56500.0
2015-03-09 10:00:00,161.95,161.95,160.96,161.22,59500.0,149.5636,149.5636,148.6493,148.8894,59500.0
2015-03-09 10:30:00,161.22,161.28,160.32,160.59,81400.0,148.8894,148.9448,148.0583,148.3076,81400.0
2015-03-09 11:00:00,160.52,161.39,160.31,161.38,39700.0,148.243,149.0464,148.049,149.0372,39700.0
2015-03-09 11:30:00,161.31,161.7,161.05,161.17,45500.0,148.9725,149.3327,148.7324,148.8433,45500.0
2015-03-09 12:00:00,161.21,161.75,161.11,161.64,72300.0,148.8802,149.3789,148.7878,149.2773,72300.0
2015-03-09 12:30:00,161.66,161.96,161.54,161.9,55800.0,149.2958,149.5728,149.185,149.5174,55800.0
2015-03-09 13:00:00,161.88,162.11,161.75,162.08,31200.0,149.499,149.7114,149.3789,149.6837,31200.0
2015-03-09 13:30:00,162.12,162.74,162.12,162.68,16000.0,149.7206,150.2932,149.7206,150.2378,16000.0
2015-03-09 14:00:00,162.7,163.06,162.55,163.01,74500.0,150.2562,150.5887,150.1177,150.5425,74500.0
2015-03-09 14:30:00,163.01,163.04,162.58,162.72,58000.0,150.5425,150.5702,150.1454,150.2747,58000.0
2015-03-09 15:00:00,162.74,162.97,162.6,162.74,71600.0,150.2932,150.5056,150.1639,150.2932,71600.0
2015-03-09 15:30:00,162.74,162.87,162.33,162.34,181000.0,150.2932,150.4132,149.9145,149.9238,181000.0
2015-03-10 09:30:00,160.62,160.69,159.28,160.38,98800.0,148.3353,148.4,147.0978,148.1137,98800.0
2015-03-10 10:00:00,160.38,160.61,160.0,160.21,51300.0,148.1137,148.3261,147.7627,147.9567,51300.0
2015-03-10 10:30:00,160.23,160.47,159.89,159.99,73700.0,147.9752,148.1968,147.6612,147.7535,73700.0
2015-03-10 11:00:00,159.99,160.21,158.88,158.89,385600.0,147.7535,147.9567,146.7284,146.7376,385600.0
2015-03-10 11:30:00,158.87,159.4,158.8,158.8,90000.0,146.7192,147.2086,146.6545,146.6545,90000.0
2015-03-10 12:00:00,158.81,158.81,158.5,158.72,44400.0,146.6638,146.6638,146.3775,146.5806,44400.0
2015-03-10 12:30:00,158.65,159.04,158.57,158.71,25900.0,146.516,146.8762,146.4421,146.5714,25900.0
2015-03-10 13:00:00,158.65,159.1,158.55,158.94,21400.0,146.516,146.9316,146.4236,146.7838,21400.0
2015-03-10 13:30:00,158.98,159.1,158.76,158.97,109100.0,146.8208,146.9316,146.6176,146.8115,109100.0
2015-03-10 14:00:00,158.97,159.21,158.16,158.42,424900.0,146.8115,147.0332,146.0635,146.3036,424900.0
2015-03-10 14:30:00,158.42,159.09,158.35,159.02,444900.0,146.3036,146.9223,146.2389,146.8577,444900.0
2015-03-10 15:00:00,159.01,159.59,158.95,159.36,72900.0,146.8485,147.3841,146.793,147.1717,72900.0
2015-03-10 15:30:00,159.29,159.4,158.91,159.0,202900.0,147.107,147.2086,146.7561,146.8392,202900.0
2015-03-11 09:30:00,159.58,160.97,159.0,160.97,52300.0,147.3749,148.6586,146.8392,148.6586,52300.0
2015-03-11 10:00:00,160.9,160.98,159.98,160.35,33000.0,148.5939,148.6678,147.7443,148.086,33000.0
2015-03-11 10:30:00,160.38,160.44,159.82,160.09,35600.0,148.1137,148.1691,147.5965,147.8459,35600.0
2015-03-11 11:00:00,160.07,161.12,159.96,161.12,78800.0,147.8274,148.7971,147.7258,148.7971,78800.0
2015-03-11 11:30:00,161.14,161.21,160.54,160.64,28600.0,148.8156,148.8802,148.2614,148.3538,28600.0
2015-03-11 12:00:00,160.66,160.96,160.48,160.59,25300.0,148.3723,148.6493,148.206,148.3076,25300.0
2015-03-11 12:30:00,160.63,160.68,160.41,160.68,18900.0,148.3446,148.3907,148.1414,148.3907,18900.0
2015-03-11 13:00:00,160.73,160.93,160.66,160.89,30100.0,148.4369,148.6216,148.3723,148.5847,30100.0
2015-03-11 13:30:00,160.88,160.94,160.62,160.93,70500.0,148.5754,148.6308,148.3353,148.6216,70500.0
2015-03-11 14:00:00,160.93,161.19,160.9,161.13,51600.0,148.6216,148.8617,148.5939,148.8063,51600.0
2015-03-11 14:30:00,161.17,161.22,161.0,161.22,32800.0,148.8433,148.8894,148.6863,148.8894,32800.0
2015-03-11 15:00:00,161.21,161.34,161.01,161.03,70800.0,148.8802,149.0003,148.6955,148.714,70800.0
2015-03-11 15:30:00,161.03,161.09,160.9,160.96,178300.0,148.714,148.7694,148.5939,148.6493,178300.0
2015-03-12 09:30:00,161.87,162.74,161.11,162.74,80400.0,149.4897,150.2932,148.7878,150.2932,80400.0
2015-03-12 10:00:00,162.74,162.92,162.26,162.92,58600.0,150.2932,150.4594,149.8499,150.4594,58600.0
2015-03-12 10:30:00,162.93,163.17,162.79,162.81,29900.0,150.4686,150.6903,150.3394,150.3578,29900.0
2015-03-12 11:00:00,162.81,163.15,162.76,163.11,31800.0,150.3578,150.6718,150.3116,150.6349,31800.0
2015-03-12 11:30:00,163.12,163.28,163.08,163.25,16500.0,150.6441,150.7919,150.6072,150.7642,16500.0
2015-03-12 12:00:00,163.27,163.46,163.16,163.35,28000.0,150.7826,150.9581,150.6811,150.8565,28000.0
2015-03-12 12:30:00,163.33,163.43,163.23,163.43,20000.0,150.8381,150.9304,150.7457,150.9304,20000.0
2015-03-12 13:00:00,163.44,163.7,163.38,163.59,46600.0,150.9396,151.1798,150.8842,151.0782,46600.0
2015-03-12 13:30:00,163.58,164.13,163.55,164.06,56600.0,151.0689,151.5769,151.0412,151.5122,56600.0
2015-03-12 14:00:00,164.09,164.17,163.66,163.72,78100.0,151.5399,151.6138,151.1428,151.1982,78100.0
2015-03-12 14:30:00,163.74,164.11,163.6,164.08,40900.0,151.2167,151.5584,151.0874,151.5307,40900.0
2015-03-12 15:00:00,164.11,164.38,163.75,163.75,86500.0,151.5584,151.8077,151.2259,151.2259,86500.0
2015-03-12 15:30:00,163.74,164.32,163.7,164.28,214400.0,151.2167,151.7523,151.1798,151.7154,214400.0
2015-03-13 09:30:00,163.49,165.47,162.63,165.19,84200.0,150.9858,152.8144,150.1916,152.5558,84200.0
2015-03-13 10:00:00,165.13,165.79,164.82,165.4,96400.0,152.5004,153.1099,152.2141,152.7497,96400.0
2015-03-13 10:30:00,165.4,165.57,165.02,165.03,51100.0,152.7497,152.9067,152.3988,152.408,51100.0
2015-03-13 11:00:00,165.0,165.35,165.0,165.19,59700.0,152.3803,152.7036,152.3803,152.5558,59700.0
2015-03-13 11:30:00,165.14,165.18,164.52,164.68,69900.0,152.5096,152.5466,151.937,152.0848,69900.0
2015-03-13 12:00:00,164.57,165.44,164.53,165.4,76500.0,151.9832,152.7867,151.9463,152.7497,76500.0
2015-03-13 12:30:00,165.44,165.48,165.18,165.26,49700.0,152.7867,152.8236,152.5466,152.6204,49700.0
2015-03-13 13:00:00,165.24,165.3,164.97,165.16,62400.0,152.602,152.6574,152.3526,152.5281,62400.0
2015-03-13 13:30:00,165.08,165.55,165.08,165.4,45200.0,152.4542,152.8883,152.4542,152.7497,45200.0
2015-03-13 14:00:00,165.4,165.79,165.33,165.72,107300.0,152.7497,153.1099,152.6851,153.0453,107300.0
2015-03-13 14:30:00,165.72,165.79,164.8,164.93,153200.0,153.0453,153.1099,152.1956,152.3157,153200.0
2015-03-13 15:00:00,164.98,165.75,164.87,165.71,167900.0,152.3619,153.073,152.2603,153.036,167900.0
2015-03-13 15:30:00,165.76,166.59,165.65,166.48,219100.0,153.0822,153.8487,152.9806,153.7471,219100.0
2015-03-16 09:30:00,167.67,171.84,167.21,171.44,195900.0,154.8461,158.6972,154.4213,158.3278,195900.0
2015-03-16 10:00:00,171.46,172.9,170.91,172.12,158200.0,158.3462,159.6761,157.8383,158.9558,158200.0
2015-03-16 10:30:00,172.07,172.21,171.21,171.61,193900.0,158.9096,159.0389,158.1154,158.4848,193900.0
2015-03-16 11:00:00,171.56,172.34,171.54,172.29,119800.0,158.4386,159.1589,158.4201,159.1128,119800.0
2015-03-16 11:30:00,172.26,172.85,172.18,172.31,148100.0,159.0851,159.6299,159.0112,159.1312,148100.0
2015-03-16 12:00:00,172.29,172.44,172.15,172.27,111800.0,159.1128,159.2513,158.9835,159.0943,111800.0
2015-03-16 12:30:00,172.27,172.87,172.2,172.77,88200.0,159.0943,159.6484,159.0297,159.5561,88200.0
2015-03-16 13:00:00,172.69,173.07,172.58,173.04,119900.0,159.4822,159.8331,159.3806,159.8054,119900.0
2015-03-16 13:30:00,173.05,173.61,172.99,173.58,155000.0,159.8146,160.3318,159.7592,160.3041,155000.0
2015-03-16 14:00:00,173.53,174.54,173.2,174.38,171400.0,160.2579,161.1907,159.9532,161.0429,171400.0
2015-03-16 14:30:00,174.36,175.3,174.23,174.39,246400.0,161.0244,161.8926,160.9044,161.0522,246400.0
2015-03-16 15:00:00,174.42,174.95,174.26,174.36,216100.0,161.0799,161.5693,160.9321,161.0244,216100.0
2015-03-16 15:30:00,174.37,174.47,173.93,174.28,373000.0,161.0337,161.126,160.6273,160.9506,373000.0
2015-03-17 09:30:00,172.67,174.97,172.65,173.59,444400.0,159.4637,161.5878,159.4452,160.3133,444400.0
2015-03-17 10:00:00,173.63,173.8,172.71,173.05,178500.0,160.3503,160.5073,159.5006,159.8146,178500.0
2015-03-17 10:30:00,173.09,173.24,172.98,173.08,82700.0,159.8516,159.9901,159.75,159.8423,82700.0
2015-03-17 11:00:00,173.1,173.2,172.97,173.11,103800.0,159.8608,159.9532,159.7408,159.8701,103800.0
2015-03-17 11:30:00,173.11,173.2,172.95,173.06,94100.0,159.8701,159.9532,159.7223,159.8239,94100.0
2015-03-17 12:00:00,173.03,173.31,172.63,173.18,83900.0,159.7962,160.0548,159.4268,159.9347,83900.0
2015-03-17 12:30:00,173.18,173.2,172.89,173.06,29200.0,159.9347,159.9532,159.6669,159.8239,29200.0
2015-03-17 13:00:00,173.03,173.12,172.94,173.0,27800.0,159.7962,159.8793,159.7131,159.7685,27800.0
2015-03-17 13:30:00,172.99,173.5,172.95,173.49,45900.0,159.7592,160.2302,159.7223,160.221,45900.0
2015-03-17 14:00:00,173.49,173.68,173.22,173.61,46300.0,160.221,160.3965,159.9716,160.3318,46300.0
2015-03-17 14:30:00,173.63,174.21,173.62,174.13,66100.0,160.3503,160.8859,160.341,160.812,66100.0
2015-03-17 15:00:00,174.06,174.25,173.86,174.06,51000.0,160.7474,160.9229,160.5627,160.7474,51000.0
2015-03-17 15:30:00,174.03,174.13,173.93,173.96,122200.0,160.7197,160.812,160.6273,160.655,122200.0
2015-03-18 09:30:00,174.35,174.96,173.7,174.24,73300.0,161.0152,161.5786,160.4149,160.9136,73300.0
2015-03-18 10:00:00,174.23,174.79,173.83,174.58,44200.0,160.9044,161.4216,160.535,161.2276,44200.0
2015-03-18 10:30:00,174.48,174.91,174.41,174.83,57600.0,161.1353,161.5324,161.0706,161.4585,57600.0
2015-03-18 11:00:00,174.8,175.18,174.69,175.06,67500.0,161.4308,161.7817,161.3292,161.6709,67500.0
2015-03-18 11:30:00,175.11,175.64,175.11,175.43,41900.0,161.7171,162.2065,161.7171,162.0126,41900.0
2015-03-18 12:00:00,175.4,175.89,175.32,175.47,59700.0,161.9849,162.4374,161.911,162.0496,59700.0
2015-03-18 12:30:00,175.45,175.55,175.27,175.53,44600.0,162.0311,162.1234,161.8648,162.105,44600.0
2015-03-18 13:00:00,175.53,175.62,175.41,175.55,184300.0,162.105,162.1881,161.9941,162.1234,184300.0
2015-03-18 13:30:00,175.56,176.22,175.45,176.21,65200.0,162.1327,162.7422,162.0311,162.733,65200.0
2015-03-18 14:00:00,176.3,178.37,176.16,177.83,122400.0,162.8161,164.7278,162.6868,164.2291,122400.0
2015-03-18 14:30:00,177.82,179.18,177.82,178.68,264200.0,164.2198,165.4758,164.2198,165.014,264200.0
2015-03-18 15:00:00,178.69,179.56,178.6,178.66,144500.0,165.0233,165.8267,164.9402,164.9956,144500.0
2015-03-18 15:30:00,178.67,179.18,178.39,178.63,348900.0,165.0048,165.4758,164.7462,164.9679,348900.0
2015-03-19 09:30:00,178.58,179.62,178.28,179.41,115700.0,164.9217,165.8821,164.6446,165.6882,115700.0
2015-03-19 10:00:00,179.43,180.64,179.36,180.48,74700.0,165.7067,166.8241,165.642,166.6764,74700.0
2015-03-19 10:30:00,180.47,180.49,179.89,180.07,99800.0,166.6671,166.6856,166.1315,166.2977,99800.0
2015-03-19 11:00:00,180.08,180.15,179.97,180.07,77600.0,166.307,166.3716,166.2054,166.2977,77600.0
2015-03-19 11:30:00,180.05,180.55,179.98,180.48,76800.0,166.2793,166.741,166.2146,166.6764,76800.0
2015-03-19 12:00:00,180.46,180.92,180.21,180.61,66400.0,166.6579,167.0827,166.427,166.7964,66400.0
2015-03-19 12:30:00,180.57,181.39,180.46,181.37,88200.0,166.7595,167.5168,166.6579,167.4983,88200.0
2015-03-19 13:00:00,181.36,182.34,181.35,182.14,91900.0,167.4891,168.3941,167.4798,168.2094,91900.0
2015-03-19 13:30:00,182.07,182.08,181.66,181.88,79400.0,168.1448,168.154,167.7661,167.9693,79400.0
2015-03-19 14:00:00,181.91,182.97,181.88,182.87,111600.0,167.997,168.9759,167.9693,168.8836,111600.0
2015-03-19 14:30:00,182.87,182.89,181.72,181.9,85100.0,168.8836,168.902,167.8215,167.9878,85100.0
2015-03-19 15:00:00,181.85,181.87,181.02,181.2,113400.0,167.9416,167.9601,167.1751,167.3413,113400.0
2015-03-19 15:30:00,181.2,181.58,180.85,180.96,311800.0,167.3413,167.6922,167.0181,167.1197,311800.0
2015-03-20 09:30:00,182.31,182.59,180.11,181.0,222800.0,168.3664,168.625,166.3347,167.1566,222800.0
2015-03-20 10:00:00,181.07,181.55,180.43,180.54,101700.0,167.2212,167.6645,166.6302,166.7318,101700.0
2015-03-20 10:30:00,180.54,180.68,180.08,180.67,60700.0,166.7318,166.8611,166.307,166.8518,60700.0
2015-03-20 11:00:00,180.71,182.14,180.67,182.08,53600.0,166.8888,168.2094,166.8518,168.154,53600.0
2015-03-20 11:30:00,182.09,182.24,181.5,181.98,88400.0,168.1632,168.3018,167.6184,168.0616,88400.0
2015-03-20 12:00:00,181.98,182.16,181.93,182.07,43600.0,168.0616,168.2279,168.0155,168.1448,43600.0
2015-03-20 12:30:00,182.07,182.45,181.94,182.27,54800.0,168.1448,168.4957,168.0247,168.3295,54800.0
2015-03-20 13:00:00,182.28,182.82,182.28,182.58,57200.0,168.3387,168.8374,168.3387,168.6158,57200.0
2015-03-20 13:30:00,182.59,182.72,181.85,182.5,61800.0,168.625,168.7451,167.9416,168.5419,61800.0
2015-03-20 14:00:00,182.5,182.57,182.18,182.3,77800.0,168.5419,168.6065,168.2464,168.3572,77800.0
2015-03-20 14:30:00,182.33,182.5,181.52,181.8,52700.0,168.3849,168.5419,167.6368,167.8954,52700.0
2015-03-20 15:00:00,181.86,182.31,181.84,182.05,96100.0,167.9508,168.3664,167.9324,168.1263,96100.0
2015-03-20 15:30:00,182.04,183.01,182.01,182.85,420300.0,168.1171,169.0129,168.0894,168.8651,420300.0
2015-03-23 09:30:00,182.79,182.82,181.37,182.3,71000.0,168.8097,168.8374,167.4983,168.3572,71000.0
2015-03-23 10:00:00,182.33,183.05,182.24,182.24,44900.0,168.3849,169.0498,168.3018,168.3018,44900.0
2015-03-23 10:30:00,182.21,182.28,181.64,182.1,43300.0,168.2741,168.3387,167.7477,168.1725,43300.0
2015-03-23 11:00:00,182.16,182.63,182.05,182.41,23800.0,168.2279,168.6619,168.1263,168.4588,23800.0
2015-03-23 11:30:00,182.43,182.49,181.74,182.03,43800.0,168.4772,168.5326,167.84,168.1078,43800.0
2015-03-23 12:00:00,182.03,182.06,181.74,182.04,45300.0,168.1078,168.1355,167.84,168.1171,45300.0
2015-03-23 12:30:00,182.05,182.27,181.95,182.14,36300.0,168.1263,168.3295,168.0339,168.2094,36300.0
2015-03-23 13:00:00,182.1,182.22,182.02,182.14,25200.0,168.1725,168.2833,168.0986,168.2094,25200.0
2015-03-23 13:30:00,182.12,182.33,182.09,182.24,31800.0,168.1909,168.3849,168.1632,168.3018,31800.0
2015-03-23 14:00:00,182.23,182.69,182.07,182.23,46600.0,168.2925,168.7173,168.1448,168.2925,46600.0
2015-03-23 14:30:00,182.26,182.38,182.14,182.19,39000.0,168.3202,168.4311,168.2094,168.2556,39000.0
2015-03-23 15:00:00,182.17,182.32,182.08,182.17,91000.0,168.2371,168.3756,168.154,168.2371,91000.0
2015-03-23 15:30:00,182.2,182.38,182.05,182.1,170000.0,168.2648,168.4311,168.1263,168.1725,170000.0
2015-03-24 09:30:00,182.04,182.98,181.36,182.6,55600.0,168.1171,168.9852,167.4891,168.6342,55600.0
2015-03-24 10:00:00,182.64,182.8,181.85,182.04,73700.0,168.6712,168.8189,167.9416,168.1171,73700.0
2015-03-24 10:30:00,182.01,182.46,181.97,182.1,49400.0,168.0894,168.5049,168.0524,168.1725,49400.0
2015-03-24 11:00:00,182.14,182.21,181.82,182.02,35900.0,168.2094,168.2741,167.9139,168.0986,35900.0
2015-03-24 11:30:00,182.05,182.3,182.0,182.22,38800.0,168.1263,168.3572,168.0801,168.2833,38800.0
2015-03-24 12:00:00,182.24,182.24,181.76,181.88,56900.0,168.3018,168.3018,167.8585,167.9693,56900.0
2015-03-24 12:30:00,181.9,182.02,181.11,181.19,67700.0,167.9878,168.0986,167.2582,167.3321,67700.0
2015-03-24 13:00:00,181.12,181.52,181.03,181.24,50100.0,167.2674,167.6368,167.1843,167.3782,50100.0
2015-03-24 13:30:00,181.24,181.61,180.99,181.35,37900.0,167.3782,167.7199,167.1474,167.4798,37900.0
2015-03-24 14:00:00,181.39,181.41,181.12,181.3,54000.0,167.5168,167.5352,167.2674,167.4337,54000.0
2015-03-24 14:30:00,181.29,181.29,181.03,181.07,26700.0,167.4244,167.4244,167.1843,167.2212,26700.0
2015-03-24 15:00:00,181.06,181.41,180.55,180.55,47500.0,167.212,167.5352,166.741,166.741,47500.0
2015-03-24 15:30:00,180.57,180.8,180.43,180.44,124000.0,166.7595,166.9719,166.6302,166.6394,124000.0
2015-03-25 09:30:00,181.48,182.83,181.02,181.63,93100.0,167.5999,168.8466,167.1751,167.7384,93100.0
2015-03-25 10:00:00,181.66,182.76,181.63,182.47,75200.0,167.7661,168.782,167.7384,168.5142,75200.0
2015-03-25 10:30:00,182.44,182.63,181.88,182.04,36400.0,168.4865,168.6619,167.9693,168.1171,36400.0
2015-03-25 11:00:00,182.04,182.25,181.22,181.36,36100.0,168.1171,168.311,167.3598,167.4891,36100.0
2015-03-25 11:30:00,181.32,181.33,179.66,180.48,81400.0,167.4521,167.4614,165.9191,166.6764,81400.0
2015-03-25 12:00:00,180.48,181.25,180.39,180.9,45000.0,166.6764,167.3875,166.5933,167.0642,45000.0
2015-03-25 12:30:00,180.83,180.84,180.15,180.21,54500.0,166.9996,167.0088,166.3716,166.427,54500.0
2015-03-25 13:00:00,180.18,180.19,179.35,179.65,55900.0,166.3993,166.4086,165.6328,165.9099,55900.0
2015-03-25 13:30:00,179.6,179.91,179.31,179.33,52300.0,165.8637,166.15,165.5959,165.6143,52300.0
2015-03-25 14:00:00,179.29,179.91,178.89,179.89,67100.0,165.5774,166.15,165.208,166.1315,67100.0
2015-03-25 14:30:00,179.9,179.93,178.5,178.74,48400.0,166.1407,166.1684,164.8478,165.0695,48400.0
2015-03-25 15:00:00,178.75,178.97,178.26,178.37,68600.0,165.0787,165.2819,164.6262,164.7278,68600.0
2015-03-25 15:30:00,178.36,178.48,177.17,177.34,259800.0,164.7185,164.8293,163.6195,163.7765,259800.0
2015-03-26 09:30:00,176.8,177.55,175.02,176.24,92600.0,163.2778,163.9705,161.634,162.7607,92600.0
2015-03-26 10:00:00,176.32,176.67,174.87,175.02,92400.0,162.8345,163.1578,161.4954,161.634,92400.0
2015-03-26 10:30:00,175.13,176.41,174.81,175.96,69500.0,161.7356,162.9177,161.44,162.5021,69500.0
2015-03-26 11:00:00,176.1,176.1,175.47,175.91,46900.0,162.6314,162.6314,162.0496,162.4559,46900.0
2015-03-26 11:30:00,175.83,176.66,175.66,176.66,55700.0,162.382,163.1485,162.225,163.1485,55700.0
2015-03-26 12:00:00,176.65,176.69,175.82,176.08,70700.0,163.1393,163.1762,162.3728,162.6129,70700.0
2015-03-26 12:30:00,176.07,176.81,175.9,176.75,64100.0,162.6037,163.2871,162.4467,163.2317,64100.0
2015-03-26 13:00:00,176.74,176.83,176.18,176.76,27500.0,163.2224,163.3055,162.7052,163.2409,27500.0
2015-03-26 13:30:00,176.75,177.24,176.61,177.04,76100.0,163.2317,163.6842,163.1024,163.4995,76100.0
2015-03-26 14:00:00,177.02,177.03,176.2,176.2,27800.0,163.481,163.4902,162.7237,162.7237,27800.0
2015-03-26 14:30:00,176.22,176.8,176.13,176.13,28100.0,162.7422,163.2778,162.6591,162.6591,28100.0
2015-03-26 15:00:00,176.12,176.17,175.51,175.9,71000.0,162.6498,162.696,162.0865,162.4467,71000.0
2015-03-26 15:30:00,175.88,176.1,175.65,175.73,216700.0,162.4282,162.6314,162.2158,162.2897,216700.0
2015-03-27 09:30:00,175.76,177.38,175.4,176.72,488200.0,162.5734,164.0719,162.2404,163.4614,488200.0
2015-03-27 10:00:00,176.52,177.02,176.1,176.84,71000.0,163.2764,163.7389,162.8879,163.5724,71000.0
2015-03-27 10:30:00,176.91,177.43,176.53,177.05,86000.0,163.6371,164.1181,163.2856,163.7666,86000.0
2015-03-27 11:00:00,177.01,177.01,176.01,176.02,37500.0,163.7296,163.7296,162.8046,162.8139,37500.0
2015-03-27 11:30:00,176.04,176.54,175.55,175.78,54300.0,162.8324,163.2949,162.3791,162.5919,54300.0
2015-03-27 12:00:00,175.79,176.67,175.73,176.49,43800.0,162.6011,163.4151,162.5456,163.2486,43800.0
2015-03-27 12:30:00,176.45,177.73,176.45,177.73,65200.0,163.2116,164.3956,163.2116,164.3956,65200.0
2015-03-27 13:00:00,177.75,177.77,176.53,176.59,26600.0,164.4141,164.4326,163.2856,163.3411,26600.0
2015-03-27 13:30:00,176.54,177.02,176.53,176.92,40600.0,163.2949,163.7389,163.2856,163.6464,40600.0
2015-03-27 14:00:00,176.84,177.09,176.66,176.95,45100.0,163.5724,163.8036,163.4059,163.6741,45100.0
2015-03-27 14:30:00,177.0,177.15,176.88,176.97,33000.0,163.7204,163.8591,163.6094,163.6926,33000.0
2015-03-27 15:00:00,176.98,177.2,176.95,176.97,62500.0,163.7019,163.9054,163.6741,163.6926,62500.0
2015-03-27 15:30:00,177.0,177.72,176.98,177.48,173400.0,163.7204,164.3863,163.7019,164.1643,173400.0
2015-03-30 09:30:00,179.98,181.28,179.51,180.33,223600.0,166.4768,167.6792,166.042,166.8005,223600.0
2015-03-30 10:00:00,180.15,180.67,179.83,179.88,61300.0,166.634,167.115,166.338,166.3843,61300.0
2015-03-30 10:30:00,180.01,180.25,179.54,180.21,33100.0,166.5045,166.7265,166.0698,166.6895,33100.0
2015-03-30 11:00:00,180.25,180.44,179.73,179.9,56100.0,166.7265,166.9023,166.2455,166.4028,56100.0
2015-03-30 11:30:00,179.93,180.22,179.88,179.88,15800.0,166.4305,166.6988,166.3843,166.3843,15800.0
2015-03-30 12:00:00,179.86,180.25,179.49,180.04,45700.0,166.3658,166.7265,166.0235,166.5323,45700.0
2015-03-30 12:30:00,180.04,180.31,179.87,180.3,34000.0,166.5323,166.782,166.375,166.7728,34000.0
2015-03-30 13:00:00,180.24,180.43,180.04,180.4,30000.0,166.7173,166.893,166.5323,166.8653,30000.0
2015-03-30 13:30:00,180.42,180.68,180.36,180.59,37500.0,166.8838,167.1243,166.8283,167.041,37500.0
2015-03-30 14:00:00,180.58,180.89,180.56,180.67,48700.0,167.0318,167.3185,167.0133,167.115,48700.0
2015-03-30 14:30:00,180.67,180.8,180.44,180.77,75000.0,167.115,167.2353,166.9023,167.2075,75000.0
2015-03-30 15:00:00,180.81,181.01,180.73,180.94,75200.0,167.2445,167.4295,167.1705,167.3648,75200.0
2015-03-30 15:30:00,180.94,181.38,180.8,181.19,386200.0,167.3648,167.7717,167.2353,167.596,386200.0
2015-03-31 09:30:00,180.03,180.74,179.82,180.63,84600.0,166.523,167.1798,166.3288,167.078,84600.0
2015-03-31 10:00:00,180.57,181.21,180.55,181.12,36900.0,167.0225,167.6145,167.004,167.5313,36900.0
2015-03-31 10:30:00,181.17,181.37,180.83,180.83,32700.0,167.5775,167.7625,167.263,167.263,32700.0
2015-03-31 11:00:00,180.75,181.03,180.66,180.71,22200.0,167.189,167.448,167.1058,167.152,22200.0
2015-03-31 11:30:00,180.64,180.67,179.81,179.81,23100.0,167.0873,167.115,166.3195,166.3195,23100.0
2015-03-31 12:00:00,179.81,179.84,179.29,179.69,35500.0,166.3195,166.3473,165.8386,166.2085,35500.0
2015-03-31 12:30:00,179.65,180.34,179.63,180.09,26600.0,166.1715,166.8098,166.153,166.5785,26600.0
2015-03-31 13:00:00,180.13,180.23,179.85,180.11,24000.0,166.6155,166.708,166.3565,166.597,24000.0
2015-03-31 13:30:00,180.09,180.49,180.0,180.2,80300.0,166.5785,166.9485,166.4953,166.6803,80300.0
2015-03-31 14:00:00,180.17,180.18,179.61,179.83,34100.0,166.6525,166.6618,166.1345,166.338,34100.0
2015-03-31 14:30:00,179.82,179.88,179.52,179.62,43400.0,166.3288,166.3843,166.0513,166.1438,43400.0
2015-03-31 15:00:00,179.63,179.64,178.55,178.63,89800.0,166.153,166.1623,165.1541,165.2281,89800.0
2015-03-31 15:30:00,178.58,178.7,178.07,178.07,273300.0,165.1818,165.2928,164.7101,164.7101,273300.0
2015-04-01 09:30:00,177.83,178.34,174.7,174.9,60500.0,164.4881,164.9598,161.5929,161.7779,60500.0
2015-04-01 10:00:00,174.9,175.95,174.78,175.32,54400.0,161.7779,162.7491,161.6669,162.1664,54400.0
2015-04-01 10:30:00,175.32,176.53,174.97,176.36,45500.0,162.1664,163.2856,161.8427,163.1284,45500.0
2015-04-01 11:00:00,176.38,177.3,176.21,176.53,49500.0,163.1469,163.9979,162.9896,163.2856,49500.0
2015-04-01 11:30:00,176.59,177.09,176.51,176.61,35000.0,163.3411,163.8036,163.2671,163.3596,35000.0
2015-04-01 12:00:00,176.68,177.3,176.5,177.23,21400.0,163.4244,163.9979,163.2579,163.9331,21400.0
2015-04-01 12:30:00,177.23,177.23,176.6,176.87,22300.0,163.9331,163.9331,163.3504,163.6001,22300.0
2015-04-01 13:00:00,176.8,176.8,176.44,176.69,25300.0,163.5354,163.5354,163.2024,163.4336,25300.0
2015-04-01 13:30:00,176.69,176.99,176.43,176.76,15200.0,163.4336,163.7111,163.1931,163.4984,15200.0
2015-04-01 14:00:00,176.79,177.05,176.62,176.85,26500.0,163.5261,163.7666,163.3689,163.5816,26500.0
2015-04-01 14:30:00,176.87,177.35,176.75,177.1,40600.0,163.6001,164.0441,163.4891,163.8129,40600.0
2015-04-01 15:00:00,177.09,177.18,176.64,177.07,42100.0,163.8036,163.8869,163.3874,163.7851,42100.0
2015-04-01 15:30:00,177.05,177.72,176.76,177.64,101500.0,163.7666,164.3863,163.4984,164.3123,101500.0
2015-04-02 09:30:00,177.84,179.66,177.66,179.61,54400.0,164.4973,166.1808,164.3308,166.1345,54400.0
2015-04-02 10:00:00,179.67,180.14,178.74,178.8,70700.0,166.19,166.6248,165.3298,165.3853,70700.0
2015-04-02 10:30:00,178.85,178.96,178.07,178.25,43200.0,165.4316,165.5333,164.7101,164.8766,43200.0
2015-04-02 11:00:00,178.24,178.31,177.99,178.03,29300.0,164.8673,164.9321,164.6361,164.6731,29300.0
2015-04-02 11:30:00,178.06,178.28,177.5,177.78,39000.0,164.7008,164.9043,164.1828,164.4418,39000.0
2015-04-02 12:00:00,177.73,177.73,177.07,177.43,13500.0,164.3956,164.3956,163.7851,164.1181,13500.0
2015-04-02 12:30:00,177.42,177.83,177.4,177.59,15900.0,164.1088,164.4881,164.0903,164.2661,15900.0
2015-04-02 13:00:00,177.62,178.28,177.43,178.21,15100.0,164.2938,164.9043,164.1181,164.8396,15100.0
2015-04-02 13:30:00,178.24,178.56,178.14,178.34,22300.0,164.8673,165.1633,164.7748,164.9598,22300.0
2015-04-02 14:00:00,178.37,178.52,177.95,178.39,13400.0,164.9876,165.1263,164.5991,165.0061,13400.0
2015-04-02 14:30:00,178.46,178.5,177.77,177.91,19000.0,165.0708,165.1078,164.4326,164.5621,19000.0
2015-04-02 15:00:00,177.99,178.53,177.96,178.53,46500.0,164.6361,165.1356,164.6083,165.1356,46500.0
2015-04-02 15:30:00,178.47,178.53,177.94,177.94,101400.0,165.0801,165.1356,164.5898,164.5898,101400.0
2015-04-06 09:30:00,177.19,178.57,176.6,178.34,32100.0,163.8961,165.1726,163.3504,164.9598,32100.0
2015-04-06 10:00:00,178.61,178.77,178.13,178.48,24200.0,165.2096,165.3576,164.7656,165.0893,24200.0
2015-04-06 10:30:00,178.53,178.79,178.0,178.15,39200.0,165.1356,165.3761,164.6453,164.7841,39200.0
2015-04-06 11:00:00,178.18,178.38,177.9,178.16,32400.0,164.8118,164.9968,164.5528,164.7933,32400.0
2015-04-06 11:30:00,178.17,178.33,178.03,178.33,14700.0,164.8026,164.9506,164.6731,164.9506,14700.0
2015-04-06 12:00:00,178.35,178.35,178.08,178.23,19500.0,164.9691,164.9691,164.7193,164.8581,19500.0
2015-04-06 12:30:00,178.18,178.73,178.18,178.73,10900.0,164.8118,165.3206,164.8118,165.3206,10900.0
2015-04-06 13:00:00,178.72,178.87,178.64,178.69,21500.0,165.3113,165.4501,165.2373,165.2836,21500.0
2015-04-06 13:30:00,178.74,178.89,178.61,178.78,11500.0,165.3298,165.4686,165.2096,165.3668,11500.0
2015-04-06 14:00:00,178.78,178.93,178.5,178.59,29400.0,165.3668,165.5056,165.1078,165.1911,29400.0
2015-04-06 14:30:00,178.59,178.75,178.51,178.75,20800.0,165.1911,165.3391,165.1171,165.3391,20800.0
2015-04-06 15:00:00,178.75,178.81,178.53,178.53,18900.0,165.3391,165.3946,165.1356,165.1356,18900.0
2015-04-06 15:30:00,178.52,178.62,178.22,178.28,79500.0,165.1263,165.2188,164.8488,164.9043,79500.0
2015-04-07 09:30:00,182.0,182.0,178.96,178.97,119300.0,168.3452,168.3452,165.5333,165.5426,119300.0
2015-04-07 10:00:00,178.97,179.46,178.08,178.48,73000.0,165.5426,165.9958,164.7193,165.0893,73000.0
2015-04-07 10:30:00,178.45,178.75,177.17,177.17,50800.0,165.0616,165.3391,163.8776,163.8776,50800.0
2015-04-07 11:00:00,177.18,177.89,177.18,177.62,46000.0,163.8869,164.5436,163.8869,164.2938,46000.0
2015-04-07 11:30:00,177.63,177.92,177.02,177.12,27300.0,164.3031,164.5713,163.7389,163.8314,27300.0
2015-04-07 12:00:00,177.08,178.2,176.97,177.9,42000.0,163.7944,164.8303,163.6926,164.5528,42000.0
2015-04-07 12:30:00,177.89,178.27,177.73,178.15,25200.0,164.5436,164.8951,164.3956,164.7841,25200.0
2015-04-07 13:00:00,178.12,178.33,178.09,178.25,23200.0,164.7563,164.9506,164.7286,164.8766,23200.0
2015-04-07 13:30:00,178.22,178.5,178.18,178.33,19900.0,164.8488,165.1078,164.8118,164.9506,19900.0
2015-04-07 14:00:00,178.37,178.6,178.16,178.55,33700.0,164.9876,165.2003,164.7933,165.1541,33700.0
2015-04-07 14:30:00,178.54,178.76,178.41,178.57,61200.0,165.1448,165.3483,165.0246,165.1726,61200.0
2015-04-07 15:00:00,178.54,178.71,178.3,178.33,45400.0,165.1448,165.3021,164.9228,164.9506,45400.0
2015-04-07 15:30:00,178.36,178.42,177.94,178.1,176900.0,164.9783,165.0338,164.5898,164.7378,176900.0
2015-04-08 09:30:00,178.71,179.48,178.17,179.07,40700.0,165.3021,166.0143,164.8026,165.6351,40700.0
2015-04-08 10:00:00,179.15,179.31,178.37,178.63,66000.0,165.7091,165.857,164.9876,165.2281,66000.0
2015-04-08 10:30:00,178.53,178.81,178.1,178.61,30800.0,165.1356,165.3946,164.7378,165.2096,30800.0
2015-04-08 11:00:00,178.6,178.91,178.42,178.8,22400.0,165.2003,165.4871,165.0338,165.3853,22400.0
2015-04-08 11:30:00,178.84,179.58,178.83,179.55,26700.0,165.4223,166.1068,165.4131,166.079,26700.0
2015-04-08 12:00:00,179.55,179.58,179.2,179.2,24900.0,166.079,166.1068,165.7553,165.7553,24900.0
2015-04-08 12:30:00,179.15,179.22,178.81,178.84,20300.0,165.7091,165.7738,165.3946,165.4223,20300.0
2015-04-08 13:00:00,178.85,178.9,178.55,178.77,24000.0,165.4316,165.4778,165.1541,165.3576,24000.0
2015-04-08 13:30:00,178.75,178.77,178.42,178.48,16900.0,165.3391,165.3576,165.0338,165.0893,16900.0
2015-04-08 14:00:00,178.48,179.05,177.84,178.52,36500.0,165.0893,165.6166,164.4973,165.1263,36500.0
2015-04-08 14:30:00,178.53,178.89,178.37,178.82,36400.0,165.1356,165.4686,164.9876,165.4038,36400.0
2015-04-08 15:00:00,178.83,178.98,178.65,178.85,69300.0,165.4131,165.5518,165.2466,165.4316,69300.0
2015-04-08 15:30:00,178.84,178.94,178.53,178.75,130400.0,165.4223,165.5148,165.1356,165.3391,130400.0
2015-04-09 09:30:00,178.13,179.14,177.76,178.18,63200.0,164.7656,165.6998,164.4233,164.8118,63200.0
2015-04-09 10:00:00,178.19,178.99,178.07,178.67,49900.0,164.8211,165.5611,164.7101,165.2651,49900.0
2015-04-09 10:30:00,178.62,178.73,178.06,178.26,37400.0,165.2188,165.3206,164.7008,164.8858,37400.0
2015-04-09 11:00:00,178.23,178.38,177.11,177.3,193500.0,164.8581,164.9968,163.8221,163.9979,193500.0
2015-04-09 11:30:00,177.34,177.43,176.6,176.84,99300.0,164.0349,164.1181,163.3504,163.5724,99300.0
2015-04-09 12:00:00,176.84,176.98,176.34,176.92,247700.0,163.5724,163.7019,163.1099,163.6464,247700.0
2015-04-09 12:30:00,176.93,177.6,176.55,177.31,67600.0,163.6556,164.2753,163.3041,164.0071,67600.0
2015-04-09 13:00:00,177.34,178.05,177.31,177.69,31600.0,164.0349,164.6916,164.0071,164.3586,31600.0
2015-04-09 13:30:00,177.66,177.89,177.46,177.76,51300.0,164.3308,164.5436,164.1458,164.4233,51300.0
2015-04-09 14:00:00,177.76,177.86,177.48,177.56,12900.0,164.4233,164.5158,164.1643,164.2383,12900.0
2015-04-09 14:30:00,177.55,177.9,177.46,177.85,18200.0,164.2291,164.5528,164.1458,164.5066,18200.0
2015-04-09 15:00:00,177.87,178.58,177.87,178.41,20800.0,164.5251,165.1818,164.5251,165.0246,20800.0
2015-04-09 15:30:00,178.44,178.48,177.58,177.76,144100.0,165.0523,165.0893,164.2568,164.4233,144100.0
2015-04-10 09:30:00,177.64,178.56,176.94,177.48,76800.0,164.3123,165.1633,163.6649,164.1643,76800.0
2015-04-10 10:00:00,177.39,177.84,177.19,177.55,41000.0,164.0811,164.4973,163.8961,164.2291,41000.0
2015-04-10 10:30:00,177.74,178.0,177.45,177.84,32400.0,164.4048,164.6453,164.1366,164.4973,32400.0
2015-04-10 11:00:00,177.76,177.89,177.56,177.64,17100.0,164.4233,164.5436,164.2383,164.3123,17100.0
2015-04-10 11:30:00,177.64,177.85,177.55,177.8,24200.0,164.3123,164.5066,164.2291,164.4603,24200.0
2015-04-10 12:00:00,177.81,178.08,177.81,178.0,15000.0,164.4696,164.7193,164.4696,164.6453,15000.0
2015-04-10 12:30:00,177.99,178.14,177.89,177.97,8600.0,164.6361,164.7748,164.5436,164.6176,8600.0
2015-04-10 13:00:00,178.02,178.1,177.74,177.82,78600.0,164.6638,164.7378,164.4048,164.4788,78600.0
2015-04-10 13:30:00,177.75,178.01,177.75,177.86,16700.0,164.4141,164.6546,164.4141,164.5158,16700.0
2015-04-10 14:00:00,177.89,178.08,177.87,177.95,47400.0,164.5436,164.7193,164.5251,164.5991,47400.0
2015-04-10 14:30:00,177.95,178.09,177.85,177.91,32400.0,164.5991,164.7286,164.5066,164.5621,32400.0
2015-04-10 15:00:00,177.88,178.01,177.75,177.96,48400.0,164.5343,164.6546,164.4141,164.6083,48400.0
2015-04-10 15:30:00,178.0,178.48,177.94,178.46,57800.0,164.6453,165.0893,164.5898,165.0708,57800.0
2015-04-13 09:30:00,178.83,181.05,178.83,179.71,42600.0,165.4131,167.4665,165.4131,166.227,42600.0
2015-04-13 10:00:00,179.7,180.19,179.66,179.8,37800.0,166.2178,166.671,166.1808,166.3103,37800.0
2015-04-13 10:30:00,179.75,180.0,179.59,179.72,34200.0,166.264,166.4953,166.116,166.2363,34200.0
2015-04-13 11:00:00,179.68,179.74,179.2,179.2,18300.0,166.1993,166.2548,165.7553,165.7553,18300.0
2015-04-13 11:30:00,179.32,179.81,179.2,179.68,67000.0,165.8663,166.3195,165.7553,166.1993,67000.0
2015-04-13 12:00:00,179.74,179.75,179.51,179.57,15100.0,166.2548,166.264,166.042,166.0975,15100.0
2015-04-13 12:30:00,179.63,179.79,179.61,179.72,14300.0,166.153,166.301,166.1345,166.2363,14300.0
2015-04-13 13:00:00,179.68,179.7,178.76,178.83,16300.0,166.1993,166.2178,165.3483,165.4131,16300.0
2015-04-13 13:30:00,178.73,179.22,178.73,179.22,27200.0,165.3206,165.7738,165.3206,165.7738,27200.0
2015-04-13 14:00:00,179.21,179.38,178.98,179.33,21600.0,165.7646,165.9218,165.5518,165.8755,21600.0
2015-04-13 14:30:00,179.34,179.45,178.76,178.79,44100.0,165.8848,165.9865,165.3483,165.3761,44100.0
2015-04-13 15:00:00,178.85,179.22,178.53,178.56,26500.0,165.4316,165.7738,165.1356,165.1633,26500.0
2015-04-13 15:30:00,178.55,178.84,178.52,178.58,58600.0,165.1541,165.4223,165.1263,165.1818,58600.0
2015-04-14 09:30:00,178.39,179.18,178.09,178.71,112400.0,165.0061,165.7368,164.7286,165.3021,112400.0
2015-04-14 10:00:00,178.68,178.83,178.22,178.67,94400.0,165.2743,165.4131,164.8488,165.2651,94400.0
2015-04-14 10:30:00,178.56,178.66,178.1,178.6,20100.0,165.1633,165.2558,164.7378,165.2003,20100.0
2015-04-14 11:00:00,178.55,178.95,178.49,178.87,52300.0,165.1541,165.5241,165.0986,165.4501,52300.0
2015-04-14 11:30:00,178.87,179.02,178.74,178.79,18200.0,165.4501,165.5888,165.3298,165.3761,18200.0
2015-04-14 12:00:00,178.79,178.89,178.59,178.67,21200.0,165.3761,165.4686,165.1911,165.2651,21200.0
2015-04-14 12:30:00,178.68,179.01,178.65,178.7,10400.0,165.2743,165.5796,165.2466,165.2928,10400.0
2015-04-14 13:00:00,178.68,178.75,178.46,178.65,23900.0,165.2743,165.3391,165.0708,165.2466,23900.0
2015-04-14 13:30:00,178.65,179.01,178.64,178.93,25700.0,165.2466,165.5796,165.2373,165.5056,25700.0
2015-04-14 14:00:00,178.86,179.15,178.74,179.14,25800.0,165.4408,165.7091,165.3298,165.6998,25800.0
2015-04-14 14:30:00,179.15,179.52,178.93,179.47,39600.0,165.7091,166.0513,165.5056,166.005,39600.0
2015-04-14 15:00:00,179.45,180.0,179.44,179.5,64300.0,165.9865,166.4953,165.9773,166.0328,64300.0
2015-04-14 15:30:00,179.5,179.74,179.33,179.6,122200.0,166.0328,166.2548,165.8755,166.1253,122200.0
2015-04-15 09:30:00,179.99,180.68,179.4,179.55,70700.0,166.486,167.1243,165.9403,166.079,70700.0
2015-04-15 10:00:00,179.55,179.58,178.1,178.2,47100.0,166.079,166.1068,164.7378,164.8303,47100.0
2015-04-15 10:30:00,178.18,178.65,178.13,178.3,43300.0,164.8118,165.2466,164.7656,164.9228,43300.0
2015-04-15 11:00:00,178.31,178.36,177.33,177.6,170700.0,164.9321,164.9783,164.0256,164.2753,170700.0
2015-04-15 11:30:00,177.55,177.63,176.17,176.35,126500.0,164.2291,164.3031,162.9526,163.1191,126500.0
2015-04-15 12:00:00,176.32,176.66,175.8,176.24,54300.0,163.0914,163.4059,162.6104,163.0174,54300.0
2015-04-15 12:30:00,176.3,176.3,175.49,175.73,76300.0,163.0729,163.0729,162.3236,162.5456,76300.0
2015-04-15 13:00:00,175.73,176.42,175.71,176.42,57600.0,162.5456,163.1839,162.5271,163.1839,57600.0
2015-04-15 13:30:00,176.51,177.3,176.49,177.2,39300.0,163.2671,163.9979,163.2486,163.9054,39300.0
2015-04-15 14:00:00,177.15,177.24,176.55,176.81,46800.0,163.8591,163.9424,163.3041,163.5446,46800.0
2015-04-15 14:30:00,176.79,176.9,176.34,176.41,58800.0,163.5261,163.6279,163.1099,163.1746,58800.0
2015-04-15 15:00:00,176.35,176.59,176.28,176.4,76400.0,163.1191,163.3411,163.0544,163.1654,76400.0
2015-04-15 15:30:00,176.42,176.89,176.42,176.72,248700.0,163.1839,163.6186,163.1839,163.4614,248700.0
2015-04-16 09:30:00,180.0,180.57,178.71,179.14,215500.0,166.4953,167.0225,165.3021,165.6998,215500.0
2015-04-16 10:00:00,179.07,179.47,177.8,177.89,66100.0,165.6351,166.005,164.4603,164.5436,66100.0
2015-04-16 10:30:00,177.85,178.11,177.3,177.86,54000.0,164.5066,164.7471,163.9979,164.5158,54000.0
2015-04-16 11:00:00,177.86,178.28,177.67,177.82,75900.0,164.5158,164.9043,164.3401,164.4788,75900.0
2015-04-16 11:30:00,177.81,177.84,177.01,177.13,52000.0,164.4696,164.4973,163.7296,163.8406,52000.0
2015-04-16 12:00:00,177.18,177.35,176.46,176.7,51900.0,163.8869,164.0441,163.2209,163.4429,51900.0
2015-04-16 12:30:00,176.69,176.69,176.15,176.45,39200.0,163.4336,163.4336,162.9341,163.2116,39200.0
2015-04-16 13:00:00,176.49,177.1,176.16,176.23,245900.0,163.2486,163.8129,162.9434,163.0081,245900.0
2015-04-16 13:30:00,176.19,177.0,176.1,177.0,118900.0,162.9711,163.7204,162.8879,163.7204,118900.0
2015-04-16 14:00:00,177.01,177.6,176.8,177.6,74400.0,163.7296,164.2753,163.5354,164.2753,74400.0
2015-04-16 14:30:00,177.62,177.7,177.33,177.56,34100.0,164.2938,164.3678,164.0256,164.2383,34100.0
2015-04-16 15:00:00,177.62,177.97,177.42,177.42,40100.0,164.2938,164.6176,164.1088,164.1088,40100.0
2015-04-16 15:30:00,177.43,177.81,177.36,177.66,210700.0,164.1181,164.4696,164.0534,164.3308,210700.0
2015-04-17 09:30:00,176.25,177.56,176.25,177.08,112700.0,163.0266,164.2383,163.0266,163.7944,112700.0
2015-04-17 10:00:00,177.26,177.26,176.5,176.94,73700.0,163.9609,163.9609,163.2579,163.6649,73700.0
2015-04-17 10:30:00,176.89,177.43,176.78,177.0,38000.0,163.6186,164.1181,163.5169,163.7204,38000.0
2015-04-17 11:00:00,177.04,177.11,176.76,177.0,20100.0,163.7574,163.8221,163.4984,163.7204,20100.0
2015-04-17 11:30:00,176.94,177.39,176.78,177.26,21100.0,163.6649,164.0811,163.5169,163.9609,21100.0
2015-04-17 12:00:00,177.17,177.59,176.89,176.89,20900.0,163.8776,164.2661,163.6186,163.6186,20900.0
2015-04-17 12:30:00,176.91,177.23,176.75,176.92,29200.0,163.6371,163.9331,163.4891,163.6464,29200.0
2015-04-17 13:00:00,176.91,177.05,176.72,176.81,26400.0,163.6371,163.7666,163.4614,163.5446,26400.0
2015-04-17 13:30:00,176.73,176.97,176.28,176.4,60000.0,163.4706,163.6926,163.0544,163.1654,60000.0
2015-04-17 14:00:00,176.38,176.61,176.07,176.6,69500.0,163.1469,163.3596,162.8601,163.3504,69500.0
2015-04-17 14:30:00,176.57,176.71,176.45,176.55,49500.0,163.3226,163.4521,163.2116,163.3041,49500.0
2015-04-17 15:00:00,176.53,177.14,176.47,177.08,136400.0,163.2856,163.8499,163.2301,163.7944,136400.0
2015-04-17 15:30:00,177.09,177.64,177.07,177.53,128000.0,163.8036,164.3123,163.7851,164.2106,128000.0
2015-04-20 09:30:00,178.68,179.0,178.41,178.86,37500.0,165.2743,165.5703,165.0246,165.4408,37500.0
2015-04-20 10:00:00,178.89,179.0,178.46,178.84,53700.0,165.4686,165.5703,165.0708,165.4223,53700.0
2015-04-20 10:30:00,178.82,178.98,178.72,178.89,21200.0,165.4038,165.5518,165.3113,165.4686,21200.0
2015-04-20 11:00:00,178.95,179.23,178.91,178.95,18900.0,165.5241,165.7831,165.4871,165.5241,18900.0
2015-04-20 11:30:00,179.13,179.18,178.94,179.06,14800.0,165.6906,165.7368,165.5148,165.6258,14800.0
2015-04-20 12:00:00,179.1,179.1,178.97,179.03,18100.0,165.6628,165.6628,165.5426,165.5981,18100.0
2015-04-20 12:30:00,179.04,179.1,178.95,179.0,15400.0,165.6073,165.6628,165.5241,165.5703,15400.0
2015-04-20 13:00:00,179.0,179.07,178.63,178.7,18200.0,165.5703,165.6351,165.2281,165.2928,18200.0
2015-04-20 13:30:00,178.7,178.84,178.63,178.78,37500.0,165.2928,165.4223,165.2281,165.3668,37500.0
2015-04-20 14:00:00,178.79,179.25,178.69,179.22,81600.0,165.3761,165.8016,165.2836,165.7738,81600.0
2015-04-20 14:30:00,179.18,179.2,178.91,179.0,25700.0,165.7368,165.7553,165.4871,165.5703,25700.0
2015-04-20 15:00:00,179.05,179.2,178.95,178.99,36500.0,165.6166,165.7553,165.5241,165.5611,36500.0
2015-04-20 15:30:00,178.97,179.04,178.44,178.71,93700.0,165.5426,165.6073,165.0523,165.3021,93700.0
2015-04-21 09:30:00,179.2,180.37,178.96,179.71,59900.0,165.7553,166.8375,165.5333,166.227,59900.0
2015-04-21 10:00:00,179.64,179.8,179.25,179.75,52600.0,166.1623,166.3103,165.8016,166.264,52600.0
2015-04-21 10:30:00,179.61,179.71,179.4,179.47,37300.0,166.1345,166.227,165.9403,166.005,37300.0
2015-04-21 11:00:00,179.48,179.75,179.47,179.66,17100.0,166.0143,166.264,166.005,166.1808,17100.0
2015-04-21 11:30:00,179.58,179.74,179.48,179.61,35400.0,166.1068,166.2548,166.0143,166.1345,35400.0
2015-04-21 12:00:00,179.57,179.81,179.55,179.75,21000.0,166.0975,166.3195,166.079,166.264,21000.0
2015-04-21 12:30:00,179.73,179.83,179.65,179.74,14300.0,166.2455,166.338,166.1715,166.2548,14300.0
2015-04-21 13:00:00,179.76,179.88,179.66,179.76,12000.0,166.2733,166.3843,166.1808,166.2733,12000.0
2015-04-21 13:30:00,179.76,179.85,179.63,179.68,19300.0,166.2733,166.3565,166.153,166.1993,19300.0
2015-04-21 14:00:00,179.63,180.18,179.6,180.17,29000.0,166.153,166.6618,166.1253,166.6525,29000.0
2015-04-21 14:30:00,180.2,180.27,180.01,180.21,26200.0,166.6803,166.745,166.5045,166.6895,26200.0
2015-04-21 15:00:00,180.22,180.44,180.18,180.31,43500.0,166.6988,166.9023,166.6618,166.782,43500.0
2015-04-21 15:30:00,180.27,180.38,180.07,180.13,90500.0,166.745,166.8468,166.56,166.6155,90500.0
2015-04-22 09:30:00,180.07,180.27,179.02,179.53,52100.0,166.56,166.745,165.5888,166.0605,52100.0
2015-04-22 10:00:00,179.76,179.99,178.83,179.36,58300.0,166.2733,166.486,165.4131,165.9033,58300.0
2015-04-22 10:30:00,179.28,179.69,178.86,179.26,85000.0,165.8293,166.2085,165.4408,165.8108,85000.0
2015-04-22 11:00:00,179.3,179.56,178.96,179.04,54300.0,165.8478,166.0883,165.5333,165.6073,54300.0
2015-04-22 11:30:00,179.09,179.31,178.98,179.22,24100.0,165.6536,165.857,165.5518,165.7738,24100.0
2015-04-22 12:00:00,179.17,179.24,178.93,179.14,31000.0,165.7276,165.7923,165.5056,165.6998,31000.0
2015-04-22 12:30:00,179.2,179.42,178.95,179.39,27000.0,165.7553,165.9588,165.5241,165.931,27000.0
2015-04-22 13:00:00,179.35,179.6,179.34,179.56,13200.0,165.894,166.1253,165.8848,166.0883,13200.0
2015-04-22 13:30:00,179.44,179.48,178.99,179.13,28100.0,165.9773,166.0143,165.5611,165.6906,28100.0
2015-04-22 14:00:00,179.1,179.59,179.01,179.59,28800.0,165.6628,166.116,165.5796,166.116,28800.0
2015-04-22 14:30:00,179.6,179.75,179.44,179.59,21100.0,166.1253,166.264,165.9773,166.116,21100.0
2015-04-22 15:00:00,179.6,180.4,179.47,180.19,25100.0,166.1253,166.8653,166.005,166.671,25100.0
2015-04-22 15:30:00,180.29,180.5,179.75,180.0,97200.0,166.7635,166.9578,166.264,166.4953,97200.0
2015-04-23 09:30:00,179.06,180.08,178.94,179.04,106100.0,165.6258,166.5693,165.5148,165.6073,106100.0
2015-04-23 10:00:00,179.06,179.85,178.61,179.13,67700.0,165.6258,166.3565,165.2096,165.6906,67700.0
2015-04-23 10:30:00,179.1,179.41,178.97,179.3,31900.0,165.6628,165.9495,165.5426,165.8478,31900.0
2015-04-23 11:00:00,179.24,179.79,179.05,179.74,32900.0,165.7923,166.301,165.6166,166.2548,32900.0
2015-04-23 11:30:00,179.61,180.34,179.33,180.03,33800.0,166.1345,166.8098,165.8755,166.523,33800.0
2015-04-23 12:00:00,180.04,180.76,179.96,180.76,34200.0,166.5323,167.1983,166.4583,167.1983,34200.0
2015-04-23 12:30:00,180.74,181.32,180.72,181.32,50700.0,167.1798,167.7162,167.1613,167.7162,50700.0
2015-04-23 13:00:00,181.3,181.39,181.15,181.17,38800.0,167.6977,167.781,167.559,167.5775,38800.0
2015-04-23 13:30:00,181.17,181.33,181.05,181.29,46400.0,167.5775,167.7255,167.4665,167.6885,46400.0
2015-04-23 14:00:00,181.32,181.65,181.19,181.51,39300.0,167.7162,168.0215,167.596,167.892,39300.0
2015-04-23 14:30:00,181.49,181.59,181.3,181.47,35900.0,167.8735,167.966,167.6977,167.855,35900.0
2015-04-23 15:00:00,181.49,181.71,181.38,181.7,58900.0,167.8735,168.077,167.7717,168.0677,58900.0
2015-04-23 15:30:00,181.7,182.05,181.68,181.99,237100.0,168.0677,168.3915,168.0492,168.336,237100.0
2015-04-24 09:30:00,181.6,182.32,181.52,182.17,88000.0,167.9752,168.6412,167.9012,168.5025,88000.0
2015-04-24 10:00:00,182.27,182.27,181.56,181.78,107000.0,168.595,168.595,167.9382,168.1417,107000.0
2015-04-24 10:30:00,181.8,182.04,181.52,181.79,58300.0,168.1602,168.3822,167.9012,168.151,58300.0
2015-04-24 11:00:00,181.74,181.92,181.67,181.71,36000.0,168.1047,168.2712,168.04,168.077,36000.0
2015-04-24 11:30:00,181.78,181.87,181.5,181.63,18300.0,168.1417,168.225,167.8827,168.003,18300.0
2015-04-24 12:00:00,181.65,181.94,181.63,181.94,20300.0,168.0215,168.2897,168.003,168.2897,20300.0
2015-04-24 12:30:00,181.94,181.97,181.61,181.71,37000.0,168.2897,168.3175,167.9845,168.077,37000.0
2015-04-24 13:00:00,181.71,182.01,181.69,181.94,38900.0,168.077,168.3545,168.0585,168.2897,38900.0
2015-04-24 13:30:00,181.97,181.98,181.8,181.8,19500.0,168.3175,168.3267,168.1602,168.1602,19500.0
2015-04-24 14:00:00,181.8,182.3,181.71,182.24,25700.0,168.1602,168.6227,168.077,168.5672,25700.0
2015-04-24 14:30:00,182.2,182.25,181.95,182.0,29400.0,168.5302,168.5765,168.299,168.3452,29400.0
2015-04-24 15:00:00,182.0,182.27,181.94,182.21,42900.0,168.3452,168.595,168.2897,168.5395,42900.0
2015-04-24 15:30:00,182.2,182.41,181.95,182.35,98200.0,168.5302,168.7245,168.299,168.669,98200.0
2015-04-27 09:30:00,182.5,182.94,182.02,182.82,90900.0,168.8077,169.2147,168.3637,169.1037,90900.0
2015-04-27 10:00:00,182.91,182.96,182.23,182.6,35400.0,169.187,169.2332,168.558,168.9002,35400.0
2015-04-27 10:30:00,182.51,182.56,182.08,182.15,100900.0,168.817,168.8632,168.4192,168.484,100900.0
2015-04-27 11:00:00,182.15,182.42,181.83,182.36,84200.0,168.484,168.7337,168.188,168.6782,84200.0
2015-04-27 11:30:00,182.4,182.4,181.51,181.51,56100.0,168.7152,168.7152,167.892,167.892,56100.0
2015-04-27 12:00:00,181.52,181.69,181.0,181.23,88300.0,167.9012,168.0585,167.4203,167.633,88300.0
2015-04-27 12:30:00,181.28,181.3,180.71,181.0,20800.0,167.6792,167.6977,167.152,167.4203,20800.0
2015-04-27 13:00:00,181.0,181.34,180.95,181.28,65500.0,167.4203,167.7347,167.374,167.6792,65500.0
2015-04-27 13:30:00,181.24,181.32,180.54,180.54,58100.0,167.6422,167.7162,166.9948,166.9948,58100.0
2015-04-27 14:00:00,180.55,180.58,180.21,180.53,36600.0,167.004,167.0318,166.6895,166.9855,36600.0
2015-04-27 14:30:00,180.53,180.65,180.25,180.56,74800.0,166.9855,167.0965,166.7265,167.0133,74800.0
2015-04-27 15:00:00,180.56,180.78,180.02,180.03,92200.0,167.0133,167.2168,166.5138,166.523,92200.0
2015-04-27 15:30:00,180.03,180.27,179.79,180.25,175700.0,166.523,166.745,166.301,166.7265,175700.0
2015-04-28 09:30:00,180.49,181.61,180.1,180.8,105100.0,166.9485,167.9845,166.5878,167.2353,105100.0
2015-04-28 10:00:00,180.8,180.84,177.79,178.76,70500.0,167.2353,167.2723,164.4511,165.3483,70500.0
2015-04-28 10:30:00,178.75,180.58,178.46,180.11,138100.0,165.3391,167.0318,165.0708,166.597,138100.0
2015-04-28 11:00:00,180.09,181.98,180.09,181.54,97900.0,166.5785,168.3267,166.5785,167.9197,97900.0
2015-04-28 11:30:00,181.45,181.94,181.22,181.57,32700.0,167.8365,168.2897,167.6237,167.9475,32700.0
2015-04-28 12:00:00,181.49,181.99,181.33,181.86,21800.0,167.8735,168.336,167.7255,168.2157,21800.0
2015-04-28 12:30:00,181.88,182.05,181.49,181.83,26100.0,168.2342,168.3915,167.8735,168.188,26100.0
2015-04-28 13:00:00,181.83,181.86,181.23,181.25,68000.0,168.188,168.2157,167.633,167.6515,68000.0
2015-04-28 13:30:00,181.3,181.37,180.93,181.17,66300.0,167.6977,167.7625,167.3555,167.5775,66300.0
2015-04-28 14:00:00,181.1,181.16,180.46,180.75,78000.0,167.5128,167.5683,166.9208,167.189,78000.0
2015-04-28 14:30:00,180.7,180.99,180.48,180.5,72600.0,167.1428,167.411,166.9393,166.9578,72600.0
2015-04-28 15:00:00,180.5,180.76,180.49,180.71,99200.0,166.9578,167.1983,166.9485,167.152,99200.0
2015-04-28 15:30:00,180.7,181.24,180.67,181.07,236400.0,167.1428,167.6422,167.115,167.485,236400.0
2015-04-29 09:30:00,175.81,177.45,169.12,170.19,603200.0,162.6196,164.1366,156.4316,157.4213,603200.0
2015-04-29 10:00:00,170.17,171.03,169.0,169.66,382900.0,157.4028,158.1983,156.3206,156.9311,382900.0
2015-04-29 10:30:00,169.65,171.03,169.63,170.09,389400.0,156.9218,158.1983,156.9033,157.3288,389400.0
2015-04-29 11:00:00,170.08,170.17,167.02,168.0,259900.0,157.3195,157.4028,154.4891,155.3956,259900.0
2015-04-29 11:30:00,168.05,169.28,167.95,169.09,149800.0,155.4418,156.5796,155.3493,156.4038,149800.0
2015-04-29 12:00:00,169.11,169.39,168.56,168.88,230500.0,156.4223,156.6813,155.9136,156.2096,230500.0
2015-04-29 12:30:00,168.82,169.01,168.1,168.96,92900.0,156.1541,156.3298,155.4881,156.2836,92900.0
2015-04-29 13:00:00,168.93,169.18,168.1,168.21,217700.0,156.2558,156.4871,155.4881,155.5898,217700.0
2015-04-29 13:30:00,168.14,168.19,166.41,167.08,156400.0,155.5251,155.5713,153.9249,154.5446,156400.0
2015-04-29 14:00:00,167.2,167.58,166.69,166.87,329900.0,154.6556,155.0071,154.1839,154.3504,329900.0
2015-04-29 14:30:00,166.8,167.26,165.84,166.98,298600.0,154.2856,154.7111,153.3977,154.4521,298600.0
2015-04-29 15:00:00,167.02,167.92,166.34,167.8,403000.0,154.4891,155.3216,153.8601,155.2106,403000.0
2015-04-29 15:30:00,167.76,168.44,167.01,168.01,413300.0,155.1736,155.8026,154.4799,155.4048,413300.0
2015-04-30 09:30:00,167.21,167.69,166.02,167.0,306000.0,154.6649,155.1089,153.5641,154.4706,306000.0
2015-04-30 10:00:00,166.93,167.34,166.48,167.2,200000.0,154.4059,154.7851,153.9896,154.6556,200000.0
2015-04-30 10:30:00,167.19,167.24,166.8,167.16,167000.0,154.6464,154.6926,154.2856,154.6186,167000.0
2015-04-30 11:00:00,167.2,167.81,167.09,167.57,163200.0,154.6556,155.2199,154.5539,154.9979,163200.0
2015-04-30 11:30:00,167.6,167.81,167.07,167.08,61900.0,155.0256,155.2199,154.5354,154.5446,61900.0
2015-04-30 12:00:00,167.16,167.31,166.72,167.1,114000.0,154.6186,154.7574,154.2116,154.5631,114000.0
2015-04-30 12:30:00,167.04,167.4,166.72,166.94,87100.0,154.5076,154.8406,154.2116,154.4151,87100.0
2015-04-30 13:00:00,166.95,167.09,166.75,166.93,54500.0,154.4244,154.5539,154.2394,154.4059,54500.0
2015-04-30 13:30:00,166.89,167.13,166.42,166.47,87000.0,154.3689,154.5909,153.9341,153.9804,87000.0
2015-04-30 14:00:00,166.47,166.53,165.69,165.71,88500.0,153.9804,154.0359,153.2589,153.2774,88500.0
2015-04-30 14:30:00,165.68,166.32,165.5,165.65,82900.0,153.2497,153.8416,153.0832,153.2219,82900.0
2015-04-30 15:00:00,165.57,165.82,164.94,165.06,130500.0,153.1479,153.3792,152.5652,152.6762,130500.0
2015-04-30 15:30:00,165.01,165.9,164.95,165.63,265100.0,152.6299,153.4532,152.5744,153.2034,265100.0
2015-05-01 09:30:00,167.0,167.99,166.67,167.33,48500.0,154.4706,155.3863,154.1654,154.7759,48500.0
2015-05-01 10:00:00,167.21,167.22,166.4,166.49,51500.0,154.6649,154.6741,153.9156,153.9989,51500.0
2015-05-01 10:30:00,166.51,166.77,166.08,166.75,37500.0,154.0174,154.2579,153.6196,154.2394,37500.0
2015-05-01 11:00:00,166.82,167.03,166.03,166.3,39700.0,154.3041,154.4984,153.5734,153.8231,39700.0
2015-05-01 11:30:00,166.32,166.59,165.4,165.8,34600.0,153.8416,154.0914,152.9907,153.3607,34600.0
2015-05-01 12:00:00,165.85,165.85,165.41,165.73,32700.0,153.4069,153.4069,152.9999,153.2959,32700.0
2015-05-01 12:30:00,165.77,165.96,165.46,165.81,42700.0,153.3329,153.5086,153.0462,153.3699,42700.0
2015-05-01 13:00:00,165.83,165.89,165.26,165.3,50700.0,153.3884,153.4439,152.8612,152.8982,50700.0
2015-05-01 13:30:00,165.29,165.51,165.17,165.31,56100.0,152.8889,153.0924,152.7779,152.9074,56100.0
2015-05-01 14:00:00,165.32,165.46,165.07,165.31,49300.0,152.9167,153.0462,152.6854,152.9074,49300.0
2015-05-01 14:30:00,165.31,165.89,165.28,165.75,59600.0,152.9074,153.4439,152.8797,153.3144,59600.0
2015-05-01 15:00:00,165.74,166.01,165.51,165.72,119200.0,153.3052,153.5549,153.0924,153.2867,119200.0
2015-05-01 15:30:00,165.73,166.39,165.73,166.3,180200.0,153.2959,153.9064,153.2959,153.8231,180200.0
2015-05-04 09:30:00,166.29,167.61,165.8,167.61,68100.0,153.8139,155.0349,153.3607,155.0349,68100.0
2015-05-04 10:00:00,167.68,167.83,167.12,167.38,32000.0,155.0996,155.2384,154.5816,154.8221,32000.0
2015-05-04 10:30:00,167.34,168.72,167.06,168.41,84700.0,154.7851,156.0616,154.5261,155.7748,84700.0
2015-05-04 11:00:00,168.4,168.65,167.99,168.13,42500.0,155.7656,155.9968,155.3863,155.5158,42500.0
2015-05-04 11:30:00,168.1,168.27,167.8,168.23,18600.0,155.4881,155.6453,155.2106,155.6083,18600.0
2015-05-04 12:00:00,168.23,169.12,168.2,169.03,28500.0,155.6083,156.4316,155.5806,156.3483,28500.0
2015-05-04 12:30:00,169.0,169.97,168.79,169.74,113400.0,156.3206,157.2178,156.1263,157.0051,113400.0
2015-05-04 13:00:00,169.74,169.84,169.16,169.58,21700.0,157.0051,157.0975,156.4686,156.8571,21700.0
2015-05-04 13:30:00,169.55,169.61,168.93,168.95,26400.0,156.8293,156.8848,156.2558,156.2743,26400.0
2015-05-04 14:00:00,169.0,169.0,168.4,168.89,61300.0,156.3206,156.3206,155.7656,156.2188,61300.0
2015-05-04 14:30:00,168.9,169.46,168.86,169.4,69700.0,156.2281,156.7461,156.1911,156.6906,69700.0
2015-05-04 15:00:00,169.36,169.51,168.94,169.1,91600.0,156.6536,156.7923,156.2651,156.4131,91600.0
2015-05-04 15:30:00,169.1,169.27,168.57,168.65,143600.0,156.4131,156.5703,155.9228,155.9968,143600.0
2015-05-05 09:30:00,167.42,168.4,166.25,166.54,115700.0,154.8591,155.7656,153.7769,154.0451,115700.0
2015-05-05 10:00:00,166.69,167.9,166.23,167.36,93800.0,154.1839,155.3031,153.7584,154.8036,93800.0
2015-05-05 10:30:00,167.36,167.66,166.92,167.19,64500.0,154.8036,155.0811,154.3966,154.6464,64500.0
2015-05-05 11:00:00,167.18,167.18,166.12,166.23,38600.0,154.6371,154.6371,153.6566,153.7584,38600.0
2015-05-05 11:30:00,166.14,166.63,166.12,166.63,47200.0,153.6751,154.1284,153.6566,154.1284,47200.0
2015-05-05 12:00:00,166.71,166.71,165.84,165.85,36400.0,154.2024,154.2024,153.3977,153.4069,36400.0
2015-05-05 12:30:00,165.88,165.93,165.06,165.06,54600.0,153.4347,153.4809,152.6762,152.6762,54600.0
2015-05-05 13:00:00,165.16,165.28,164.43,164.85,110200.0,152.7687,152.8797,152.0934,152.4819,110200.0
2015-05-05 13:30:00,164.81,164.81,164.3,164.67,74200.0,152.4449,152.4449,151.9732,152.3154,74200.0
2015-05-05 14:00:00,164.61,164.86,164.36,164.48,60900.0,152.2599,152.4912,152.0287,152.1397,60900.0
2015-05-05 14:30:00,164.52,164.7,163.96,164.05,104900.0,152.1767,152.3432,151.6587,151.7419,104900.0
2015-05-05 15:00:00,164.03,164.37,163.94,164.16,82400.0,151.7235,152.0379,151.6402,151.8437,82400.0
2015-05-05 15:30:00,164.18,164.66,164.14,164.24,190700.0,151.8622,152.3062,151.8252,151.9177,190700.0
2015-05-06 09:30:00,165.29,165.38,163.25,164.24,56700.0,152.8889,152.9722,151.002,151.9177,56700.0
2015-05-06 10:00:00,164.28,164.5,163.33,163.55,106000.0,151.9547,152.1582,151.076,151.2795,106000.0
2015-05-06 10:30:00,163.47,163.6,163.03,163.29,150800.0,151.2055,151.3257,150.7985,151.039,150800.0
2015-05-06 11:00:00,163.34,164.35,162.9,162.95,123500.0,151.0852,152.0194,150.6782,150.7245,123500.0
2015-05-06 11:30:00,162.99,163.37,162.73,163.25,98900.0,150.7615,151.113,150.521,151.002,98900.0
2015-05-06 12:00:00,163.23,163.39,163.0,163.21,32600.0,150.9835,151.1315,150.7707,150.965,32600.0
2015-05-06 12:30:00,163.14,163.33,163.03,163.14,25300.0,150.9002,151.076,150.7985,150.9002,25300.0
2015-05-06 13:00:00,163.14,163.36,163.01,163.22,52900.0,150.9002,151.1037,150.78,150.9742,52900.0
2015-05-06 13:30:00,163.19,163.33,162.73,162.99,40000.0,150.9465,151.076,150.521,150.7615,40000.0
2015-05-06 14:00:00,162.98,163.12,162.72,162.95,32700.0,150.7522,150.8817,150.5117,150.7245,32700.0
2015-05-06 14:30:00,162.91,163.15,162.64,163.09,55100.0,150.6875,150.9095,150.4377,150.854,55100.0
2015-05-06 15:00:00,163.14,163.14,162.41,162.6,140000.0,150.9002,150.9002,150.225,150.4007,140000.0
2015-05-06 15:30:00,162.6,163.09,162.35,163.09,388400.0,150.4007,150.854,150.1695,150.854,388400.0
2015-05-07 09:30:00,162.63,166.27,162.63,165.15,110700.0,150.4285,153.7954,150.4285,152.7594,110700.0
2015-05-07 10:00:00,165.0,165.16,164.33,164.69,40700.0,152.6207,152.7687,152.0009,152.3339,40700.0
2015-05-07 10:30:00,164.65,165.76,164.44,165.41,50500.0,152.2969,153.3237,152.1027,152.9999,50500.0
2015-05-07 11:00:00,165.31,165.39,164.52,164.99,43600.0,152.9074,152.9814,152.1767,152.6114,43600.0
2015-05-07 11:30:00,165.01,165.04,164.22,164.42,49000.0,152.6299,152.6577,151.8992,152.0842,49000.0
2015-05-07 12:00:00,164.42,165.13,164.42,164.97,35300.0,152.0842,152.7409,152.0842,152.5929,35300.0
2015-05-07 12:30:00,164.98,165.5,164.93,165.44,45000.0,152.6022,153.0832,152.5559,153.0277,45000.0
2015-05-07 13:00:00,165.46,165.54,165.27,165.45,36700.0,153.0462,153.1202,152.8704,153.0369,36700.0
2015-05-07 13:30:00,165.44,165.49,164.78,164.78,27600.0,153.0277,153.0739,152.4172,152.4172,27600.0
2015-05-07 14:00:00,164.81,165.0,164.69,164.87,37200.0,152.4449,152.6207,152.3339,152.5004,37200.0
2015-05-07 14:30:00,164.87,165.06,164.67,164.7,47600.0,152.5004,152.6762,152.3154,152.3432,47600.0
2015-05-07 15:00:00,164.73,164.85,164.26,164.4,50700.0,152.3709,152.4819,151.9362,152.0657,50700.0
2015-05-07 15:30:00,164.4,164.76,164.38,164.55,108100.0,152.0657,152.3987,152.0472,152.2044,108100.0
2015-05-08 09:30:00,165.86,166.97,165.09,165.67,77800.0,153.4162,154.4429,152.7039,153.2404,77800.0
2015-05-08 10:00:00,165.7,166.08,165.41,165.94,60100.0,153.2682,153.6196,152.9999,153.4902,60100.0
2015-05-08 10:30:00,165.98,166.57,165.66,166.57,45700.0,153.5271,154.0729,153.2312,154.0729,45700.0
2015-05-08 11:00:00,166.53,166.79,165.88,166.19,29700.0,154.0359,154.2764,153.4347,153.7214,29700.0
2015-05-08 11:30:00,166.18,166.21,165.87,166.2,20800.0,153.7121,153.7399,153.4254,153.7306,20800.0
2015-05-08 12:00:00,166.16,166.72,166.14,166.67,38600.0,153.6936,154.2116,153.6751,154.1654,38600.0
2015-05-08 12:30:00,166.72,166.99,166.54,166.96,62600.0,154.2116,154.4614,154.0451,154.4336,62600.0
2015-05-08 13:00:00,166.98,167.02,166.66,166.82,47300.0,154.4521,154.4891,154.1561,154.3041,47300.0
2015-05-08 13:30:00,166.8,167.02,166.69,166.91,130200.0,154.2856,154.4891,154.1839,154.3874,130200.0
2015-05-08 14:00:00,166.92,167.1,166.91,166.96,26100.0,154.3966,154.5631,154.3874,154.4336,26100.0
2015-05-08 14:30:00,166.96,167.84,166.96,167.81,61000.0,154.4336,155.2476,154.4336,155.2199,61000.0
2015-05-08 15:00:00,167.79,168.04,167.62,167.95,86400.0,155.2014,155.4326,155.0441,155.3493,86400.0
2015-05-08 15:30:00,167.95,168.2,167.86,167.89,207900.0,155.3493,155.5806,155.2661,155.2938,207900.0
2015-05-11 09:30:00,167.56,168.56,167.25,168.37,118000.0,154.9886,155.9136,154.7019,155.7378,118000.0
2015-05-11 10:00:00,168.48,168.64,167.69,167.7,113000.0,155.8396,155.9876,155.1089,155.1181,113000.0
2015-05-11 10:30:00,167.71,167.76,167.0,167.27,50600.0,155.1274,155.1736,154.4706,154.7204,50600.0
2015-05-11 11:00:00,167.23,167.77,166.96,166.99,96400.0,154.6834,155.1829,154.4336,154.4614,96400.0
2015-05-11 11:30:00,167.0,167.0,166.53,166.9,49200.0,154.4706,154.4706,154.0359,154.3781,49200.0
2015-05-11 12:00:00,166.9,166.93,166.43,166.65,46900.0,154.3781,154.4059,153.9434,154.1469,46900.0
2015-05-11 12:30:00,166.68,167.43,166.67,167.24,20600.0,154.1746,154.8684,154.1654,154.6926,20600.0
2015-05-11 13:00:00,167.22,167.34,167.19,167.19,23100.0,154.6741,154.7851,154.6464,154.6464,23100.0
2015-05-11 13:30:00,167.19,167.38,167.16,167.32,21500.0,154.6464,154.8221,154.6186,154.7666,21500.0
2015-05-11 14:00:00,167.29,167.34,166.92,167.0,21600.0,154.7389,154.7851,154.3966,154.4706,21600.0
2015-05-11 14:30:00,166.99,167.07,166.89,166.99,28400.0,154.4614,154.5354,154.3689,154.4614,28400.0
2015-05-11 15:00:00,166.96,166.96,166.54,166.7,74200.0,154.4336,154.4336,154.0451,154.1931,74200.0
2015-05-11 15:30:00,166.7,167.3,166.59,166.63,153000.0,154.1931,154.7481,154.0914,154.1284,153000.0
2015-05-12 09:30:00,166.63,174.0,166.52,170.86,703800.0,154.1284,160.9454,154.0266,158.041,703800.0
2015-05-12 10:00:00,170.89,171.56,170.24,170.9,220600.0,158.0688,158.6885,157.4675,158.078,220600.0
2015-05-12 10:30:00,170.89,172.37,170.81,171.55,134600.0,158.0688,159.4377,157.9948,158.6793,134600.0
2015-05-12 11:00:00,171.54,171.7,171.0,171.52,129500.0,158.67,158.818,158.1705,158.6515,129500.0
2015-05-12 11:30:00,171.56,172.24,171.2,171.29,82300.0,158.6885,159.3175,158.3555,158.4388,82300.0
2015-05-12 12:00:00,171.32,171.56,170.75,171.45,41300.0,158.4665,158.6885,157.9393,158.5868,41300.0
2015-05-12 12:30:00,171.45,172.32,171.4,171.99,99800.0,158.5868,159.3915,158.5405,159.0862,99800.0
2015-05-12 13:00:00,172.04,172.09,171.34,171.34,132100.0,159.1325,159.1787,158.485,158.485,132100.0
2015-05-12 13:30:00,171.33,172.15,171.33,172.0,103000.0,158.4758,159.2342,158.4758,159.0955,103000.0
2015-05-12 14:00:00,172.02,172.57,171.96,172.19,135200.0,159.114,159.6227,159.0585,159.2712,135200.0
2015-05-12 14:30:00,172.16,173.05,172.01,172.95,233800.0,159.2435,160.0667,159.1047,159.9742,233800.0
2015-05-12 15:00:00,172.91,173.09,172.69,172.8,317500.0,159.9372,160.1037,159.7337,159.8355,317500.0
2015-05-12 15:30:00,172.8,173.79,172.79,173.39,636500.0,159.8355,160.7512,159.8262,160.3812,636500.0
2015-05-13 09:30:00,173.08,173.88,171.5,172.9,246700.0,160.0945,160.8344,158.633,159.928,246700.0
2015-05-13 10:00:00,172.9,172.91,171.91,172.48,179700.0,159.928,159.9372,159.0122,159.5395,179700.0
2015-05-13 10:30:00,172.46,172.87,171.81,172.42,99800.0,159.521,159.9002,158.9197,159.484,99800.0
2015-05-13 11:00:00,172.4,173.22,172.24,173.1,89400.0,159.4655,160.224,159.3175,160.113,89400.0
2015-05-13 11:30:00,173.1,173.37,172.95,173.24,53500.0,160.113,160.3627,159.9742,160.2425,53500.0
2015-05-13 12:00:00,173.23,173.31,172.38,172.56,85900.0,160.2332,160.3072,159.447,159.6135,85900.0
2015-05-13 12:30:00,172.6,173.17,172.5,173.07,33800.0,159.6505,160.1777,159.558,160.0852,33800.0
2015-05-13 13:00:00,173.03,173.3,172.92,173.15,39700.0,160.0482,160.298,159.9465,160.1592,39700.0
2015-05-13 13:30:00,173.19,173.75,173.03,173.64,47700.0,160.1962,160.7142,160.0482,160.6124,47700.0
2015-05-13 14:00:00,173.64,173.76,173.23,173.28,66100.0,160.6124,160.7234,160.2332,160.2795,66100.0
2015-05-13 14:30:00,173.29,173.29,172.49,172.74,68300.0,160.2887,160.2887,159.5487,159.78,68300.0
2015-05-13 15:00:00,172.74,173.07,172.74,172.91,115600.0,159.78,160.0852,159.78,159.9372,115600.0
2015-05-13 15:30:00,172.92,173.64,172.9,173.52,244200.0,159.9465,160.6124,159.928,160.5015,244200.0
2015-05-14 09:30:00,174.77,176.02,174.61,175.75,107900.0,161.6577,162.8139,161.5097,162.5641,107900.0
2015-05-14 10:00:00,175.7,176.24,175.36,175.38,65300.0,162.5179,163.0174,162.2034,162.2219,65300.0
2015-05-14 10:30:00,175.39,175.39,174.9,174.91,67600.0,162.2312,162.2312,161.7779,161.7872,67600.0
2015-05-14 11:00:00,174.85,175.49,174.43,174.52,72200.0,161.7317,162.3236,161.3432,161.4264,72200.0
2015-05-14 11:30:00,174.53,174.55,174.05,174.35,47800.0,161.4357,161.4542,160.9917,161.2692,47800.0
2015-05-14 12:00:00,174.31,174.44,173.95,174.02,35600.0,161.2322,161.3524,160.8992,160.9639,35600.0
2015-05-14 12:30:00,174.05,174.39,174.05,174.32,37500.0,160.9917,161.3062,160.9917,161.2414,37500.0
2015-05-14 13:00:00,174.3,174.35,174.12,174.25,49700.0,161.2229,161.2692,161.0564,161.1767,49700.0
2015-05-14 13:30:00,174.25,174.32,174.12,174.15,54700.0,161.1767,161.2414,161.0564,161.0842,54700.0
2015-05-14 14:00:00,174.16,174.23,173.86,173.94,43200.0,161.0934,161.1582,160.8159,160.8899,43200.0
2015-05-14 14:30:00,173.93,174.58,173.93,174.43,152600.0,160.8807,161.4819,160.8807,161.3432,152600.0
2015-05-14 15:00:00,174.43,174.8,174.3,174.53,62700.0,161.3432,161.6854,161.2229,161.4357,62700.0
2015-05-14 15:30:00,174.57,174.57,173.99,174.21,210000.0,161.4727,161.4727,160.9362,161.1397,210000.0
2015-05-15 09:30:00,175.01,175.71,174.25,174.35,86100.0,161.8797,162.5271,161.1767,161.2692,86100.0
2015-05-15 10:00:00,174.2,174.88,173.97,174.6,45100.0,161.1304,161.7594,160.9177,161.5004,45100.0
2015-05-15 10:30:00,174.69,175.09,174.46,175.04,34100.0,161.5837,161.9537,161.3709,161.9074,34100.0
2015-05-15 11:00:00,175.06,175.35,174.88,175.09,72600.0,161.9259,162.1942,161.7594,161.9537,72600.0
2015-05-15 11:30:00,175.06,175.23,174.63,174.74,20500.0,161.9259,162.0832,161.5282,161.6299,20500.0
2015-05-15 12:00:00,174.74,174.74,174.1,174.15,23300.0,161.6299,161.6299,161.0379,161.0842,23300.0
2015-05-15 12:30:00,174.23,174.24,173.68,173.72,28700.0,161.1582,161.1674,160.6494,160.6864,28700.0
2015-05-15 13:00:00,173.72,173.99,173.46,173.99,20400.0,160.6864,160.9362,160.446,160.9362,20400.0
2015-05-15 13:30:00,174.0,174.18,173.94,174.02,19700.0,160.9454,161.1119,160.8899,160.9639,19700.0
2015-05-15 14:00:00,174.02,174.34,173.86,174.34,23500.0,160.9639,161.2599,160.8159,161.2599,23500.0
2015-05-15 14:30:00,174.29,174.83,174.29,174.74,23700.0,161.2137,161.7132,161.2137,161.6299,23700.0
2015-05-15 15:00:00,174.78,175.27,174.72,175.27,38000.0,161.6669,162.1202,161.6114,162.1202,38000.0
2015-05-15 15:30:00,175.25,175.91,175.21,175.91,117300.0,162.1017,162.7121,162.0647,162.7121,117300.0
2015-05-18 09:30:00,175.3,176.75,175.25,176.22,70100.0,162.1479,163.4891,162.1017,162.9989,70100.0
2015-05-18 10:00:00,176.3,176.35,175.39,176.02,38800.0,163.0729,163.1191,162.2312,162.8139,38800.0
2015-05-18 10:30:00,175.89,176.47,175.88,176.01,89500.0,162.6936,163.2301,162.6844,162.8046,89500.0
2015-05-18 11:00:00,176.01,176.11,175.57,176.01,48100.0,162.8046,162.8971,162.3976,162.8046,48100.0
2015-05-18 11:30:00,176.01,176.83,176.0,176.72,30100.0,162.8046,163.5631,162.7954,163.4614,30100.0
2015-05-18 12:00:00,176.73,176.78,176.31,176.31,16900.0,163.4706,163.5169,163.0821,163.0821,16900.0
2015-05-18 12:30:00,176.29,176.65,176.03,176.58,18400.0,163.0636,163.3966,162.8231,163.3319,18400.0
2015-05-18 13:00:00,176.58,176.65,176.34,176.4,44500.0,163.3319,163.3966,163.1099,163.1654,44500.0
2015-05-18 13:30:00,176.4,177.26,176.38,177.18,61900.0,163.1654,163.9609,163.1469,163.8869,61900.0
2015-05-18 14:00:00,177.24,177.25,176.78,177.15,96300.0,163.9424,163.9516,163.5169,163.8591,96300.0
2015-05-18 14:30:00,177.21,177.3,176.92,176.97,57000.0,163.9146,163.9979,163.6464,163.6926,57000.0
2015-05-18 15:00:00,177.01,177.31,176.74,176.92,87000.0,163.7296,164.0071,163.4799,163.6464,87000.0
2015-05-18 15:30:00,176.89,176.93,176.43,176.61,120300.0,163.6186,163.6556,163.1931,163.3596,120300.0
2015-05-19 09:30:00,176.35,177.89,176.3,177.26,40900.0,163.1191,164.5436,163.0729,163.9609,40900.0
2015-05-19 10:00:00,177.35,178.09,177.2,178.04,30500.0,164.0441,164.7286,163.9054,164.6823,30500.0
2015-05-19 10:30:00,178.05,178.07,177.45,177.59,70700.0,164.6916,164.7101,164.1366,164.2661,70700.0
2015-05-19 11:00:00,177.59,178.48,177.35,178.14,141700.0,164.2661,165.0893,164.0441,164.7748,141700.0
2015-05-19 11:30:00,178.12,178.32,177.83,177.87,117800.0,164.7563,164.9413,164.4881,164.5251,117800.0
2015-05-19 12:00:00,177.94,178.31,177.94,178.22,39800.0,164.5898,164.9321,164.5898,164.8488,39800.0
2015-05-19 12:30:00,178.24,178.28,177.92,177.95,24900.0,164.8673,164.9043,164.5713,164.5991,24900.0
2015-05-19 13:00:00,177.99,178.42,177.97,178.22,66800.0,164.6361,165.0338,164.6176,164.8488,66800.0
2015-05-19 13:30:00,178.25,178.97,178.07,178.71,97100.0,164.8766,165.5426,164.7101,165.3021,97100.0
2015-05-19 14:00:00,178.82,178.84,177.97,178.05,43700.0,165.4038,165.4223,164.6176,164.6916,43700.0
2015-05-19 14:30:00,178.09,178.14,177.67,177.76,44900.0,164.7286,164.7748,164.3401,164.4233,44900.0
2015-05-19 15:00:00,177.73,177.73,177.15,177.33,52500.0,164.3956,164.3956,163.8591,164.0256,52500.0
2015-05-19 15:30:00,177.36,177.91,177.27,177.82,209500.0,164.0534,164.5621,163.9701,164.4788,209500.0
2015-05-20 09:30:00,177.75,178.53,176.96,178.46,42000.0,164.4141,165.1356,163.6834,165.0708,42000.0
2015-05-20 10:00:00,178.48,178.49,177.94,178.15,44000.0,165.0893,165.0986,164.5898,164.7841,44000.0
2015-05-20 10:30:00,178.22,178.63,178.11,178.12,20400.0,164.8488,165.2281,164.7471,164.7563,20400.0
2015-05-20 11:00:00,178.19,178.36,178.16,178.31,48200.0,164.8211,164.9783,164.7933,164.9321,48200.0
2015-05-20 11:30:00,178.36,178.45,177.86,178.45,53800.0,164.9783,165.0616,164.5158,165.0616,53800.0
2015-05-20 12:00:00,178.44,178.48,178.1,178.15,54700.0,165.0523,165.0893,164.7378,164.7841,54700.0
2015-05-20 12:30:00,178.2,178.39,178.13,178.39,23600.0,164.8303,165.0061,164.7656,165.0061,23600.0
2015-05-20 13:00:00,178.38,178.74,178.25,178.74,37300.0,164.9968,165.3298,164.8766,165.3298,37300.0
2015-05-20 13:30:00,178.65,178.72,178.52,178.62,14200.0,165.2466,165.3113,165.1263,165.2188,14200.0
2015-05-20 14:00:00,178.64,179.25,178.64,179.23,16800.0,165.2373,165.8016,165.2373,165.7831,16800.0
2015-05-20 14:30:00,179.22,179.25,178.9,179.17,26500.0,165.7738,165.8016,165.4778,165.7276,26500.0
2015-05-20 15:00:00,179.16,179.18,178.28,178.35,34700.0,165.7183,165.7368,164.9043,164.9691,34700.0
2015-05-20 15:30:00,178.4,178.83,178.29,178.54,75100.0,165.0153,165.4131,164.9136,165.1448,75100.0
2015-05-21 09:30:00,177.88,179.04,177.02,179.02,96100.0,164.5343,165.6073,163.7389,165.5888,96100.0
2015-05-21 10:00:00,178.9,179.25,178.48,179.06,139000.0,165.4778,165.8016,165.0893,165.6258,139000.0
2015-05-21 10:30:00,179.08,179.39,178.96,178.97,30900.0,165.6443,165.931,165.5333,165.5426,30900.0
2015-05-21 11:00:00,179.05,179.1,178.64,179.1,36500.0,165.6166,165.6628,165.2373,165.6628,36500.0
2015-05-21 11:30:00,179.06,179.11,178.43,178.43,16600.0,165.6258,165.6721,165.0431,165.0431,16600.0
2015-05-21 12:00:00,178.46,178.69,178.36,178.55,21600.0,165.0708,165.2836,164.9783,165.1541,21600.0
2015-05-21 12:30:00,178.54,178.67,178.06,178.62,24300.0,165.1448,165.2651,164.7008,165.2188,24300.0
2015-05-21 13:00:00,178.67,178.82,178.59,178.75,25400.0,165.2651,165.4038,165.1911,165.3391,25400.0
2015-05-21 13:30:00,178.75,178.75,178.58,178.69,43200.0,165.3391,165.3391,165.1818,165.2836,43200.0
2015-05-21 14:00:00,178.66,178.74,178.61,178.74,28900.0,165.2558,165.3298,165.2096,165.3298,28900.0
2015-05-21 14:30:00,178.73,179.07,178.61,178.88,28000.0,165.3206,165.6351,165.2096,165.4593,28000.0
2015-05-21 15:00:00,178.85,178.97,178.75,178.75,106000.0,165.4316,165.5426,165.3391,165.3391,106000.0
2015-05-21 15:30:00,178.73,178.98,178.66,178.77,106100.0,165.3206,165.5518,165.2558,165.3576,106100.0
2015-05-22 09:30:00,178.34,178.8,177.59,177.77,75700.0,164.9598,165.3853,164.2661,164.4326,75700.0
2015-05-22 10:00:00,177.77,178.39,177.74,178.33,48700.0,164.4326,165.0061,164.4048,164.9506,48700.0
2015-05-22 10:30:00,178.47,179.34,178.25,178.51,90400.0,165.0801,165.8848,164.8766,165.1171,90400.0
2015-05-22 11:00:00,178.53,178.61,177.6,177.8,47100.0,165.1356,165.2096,164.2753,164.4603,47100.0
2015-05-22 11:30:00,177.76,177.9,177.21,177.78,35900.0,164.4233,164.5528,163.9146,164.4418,35900.0
2015-05-22 12:00:00,177.82,178.11,177.35,177.9,73300.0,164.4788,164.7471,164.0441,164.5528,73300.0
2015-05-22 12:30:00,177.93,178.8,177.87,178.41,74400.0,164.5806,165.3853,164.5251,165.0246,74400.0
2015-05-22 13:00:00,178.41,178.83,178.31,178.63,23400.0,165.0246,165.4131,164.9321,165.2281,23400.0
2015-05-22 13:30:00,178.74,178.74,178.3,178.37,18900.0,165.3298,165.3298,164.9228,164.9876,18900.0
2015-05-22 14:00:00,178.37,178.91,178.37,178.9,30300.0,164.9876,165.4871,164.9876,165.4778,30300.0
2015-05-22 14:30:00,178.9,178.95,178.62,178.85,31000.0,165.4778,165.5241,165.2188,165.4316,31000.0
2015-05-22 15:00:00,178.85,179.4,178.81,179.35,75900.0,165.4316,165.9403,165.3946,165.894,75900.0
2015-05-22 15:30:00,179.34,179.51,179.0,179.05,202900.0,165.8848,166.042,165.5703,165.6166,202900.0
2015-05-26 09:30:00,178.1,178.6,176.52,177.85,72100.0,164.7378,165.2003,163.2764,164.5066,72100.0
2015-05-26 10:00:00,177.85,178.47,177.72,178.26,44400.0,164.5066,165.0801,164.3863,164.8858,44400.0
2015-05-26 10:30:00,178.21,178.29,177.82,178.06,23900.0,164.8396,164.9136,164.4788,164.7008,23900.0
2015-05-26 11:00:00,178.12,178.13,177.52,177.93,19600.0,164.7563,164.7656,164.2013,164.5806,19600.0
2015-05-26 11:30:00,177.87,178.49,177.84,178.21,13600.0,164.5251,165.0986,164.4973,164.8396,13600.0
2015-05-26 12:00:00,178.21,178.23,177.93,178.0,8100.0,164.8396,164.8581,164.5806,164.6453,8100.0
2015-05-26 12:30:00,178.04,178.26,177.98,178.0,12100.0,164.6823,164.8858,164.6268,164.6453,12100.0
2015-05-26 13:00:00,178.0,178.1,177.9,177.99,53100.0,164.6453,164.7378,164.5528,164.6361,53100.0
2015-05-26 13:30:00,177.99,178.06,177.54,177.61,34100.0,164.6361,164.7008,164.2198,164.2846,34100.0
2015-05-26 14:00:00,177.64,177.84,177.24,177.62,35700.0,164.3123,164.4973,163.9424,164.2938,35700.0
2015-05-26 14:30:00,177.6,177.81,177.26,177.49,89000.0,164.2753,164.4696,163.9609,164.1736,89000.0
2015-05-26 15:00:00,177.49,177.65,177.38,177.53,33600.0,164.1736,164.3216,164.0719,164.2106,33600.0
2015-05-26 15:30:00,177.49,178.01,177.22,177.86,170300.0,164.1736,164.6546,163.9239,164.5158,170300.0
2015-05-27 09:30:00,178.74,180.17,178.06,178.82,110000.0,165.3298,166.6525,164.7008,165.4038,110000.0
2015-05-27 10:00:00,178.94,178.94,177.82,178.13,69300.0,165.5148,165.5148,164.4788,164.7656,69300.0
2015-05-27 10:30:00,178.2,178.85,178.13,178.77,43100.0,164.8303,165.4316,164.7656,165.3576,43100.0
2015-05-27 11:00:00,178.74,179.61,178.62,179.19,28000.0,165.3298,166.1345,165.2188,165.7461,28000.0
2015-05-27 11:30:00,179.15,179.86,179.14,179.55,54800.0,165.7091,166.3658,165.6998,166.079,54800.0
2015-05-27 12:00:00,179.53,179.68,179.15,179.18,19800.0,166.0605,166.1993,165.7091,165.7368,19800.0
2015-05-27 12:30:00,179.2,179.29,178.76,178.93,19000.0,165.7553,165.8386,165.3483,165.5056,19000.0
2015-05-27 13:00:00,178.9,179.0,178.78,178.79,10600.0,165.4778,165.5703,165.3668,165.3761,10600.0
2015-05-27 13:30:00,178.77,178.97,178.53,178.69,13000.0,165.3576,165.5426,165.1356,165.2836,13000.0
2015-05-27 14:00:00,178.73,178.94,178.6,178.62,16200.0,165.3206,165.5148,165.2003,165.2188,16200.0
2015-05-27 14:30:00,178.67,178.84,178.42,178.48,32100.0,165.2651,165.4223,165.0338,165.0893,32100.0
2015-05-27 15:00:00,178.52,178.71,178.49,178.54,24600.0,165.1263,165.3021,165.0986,165.1448,24600.0
2015-05-27 15:30:00,178.61,178.68,178.26,178.44,176300.0,165.2096,165.2743,164.8858,165.0523,176300.0
2015-05-28 09:30:00,178.08,179.75,177.62,177.64,96100.0,164.7193,166.264,164.2938,164.3123,96100.0
2015-05-28 10:00:00,177.68,178.25,177.35,177.79,51500.0,164.3493,164.8766,164.0441,164.4511,51500.0
2015-05-28 10:30:00,177.62,178.24,177.27,178.06,40900.0,164.2938,164.8673,163.9701,164.7008,40900.0
2015-05-28 11:00:00,177.94,178.02,177.47,177.94,36400.0,164.5898,164.6638,164.1551,164.5898,36400.0
2015-05-28 11:30:00,178.01,178.09,177.54,177.58,43600.0,164.6546,164.7286,164.2198,164.2568,43600.0
2015-05-28 12:00:00,177.6,177.95,177.45,177.59,80100.0,164.2753,164.5991,164.1366,164.2661,80100.0
2015-05-28 12:30:00,177.66,177.94,177.38,177.94,37400.0,164.3308,164.5898,164.0719,164.5898,37400.0
2015-05-28 13:00:00,177.92,177.94,177.5,177.62,36500.0,164.5713,164.5898,164.1828,164.2938,36500.0
2015-05-28 13:30:00,177.64,177.93,177.56,177.84,47000.0,164.3123,164.5806,164.2383,164.4973,47000.0
2015-05-28 14:00:00,177.85,178.21,177.83,178.11,39400.0,164.5066,164.8396,164.4881,164.7471,39400.0
2015-05-28 14:30:00,178.11,178.29,177.86,178.23,45900.0,164.7471,164.9136,164.5158,164.8581,45900.0
2015-05-28 15:00:00,178.23,178.32,178.04,178.11,71100.0,164.8581,164.9413,164.6823,164.7471,71100.0
2015-05-28 15:30:00,178.11,178.68,177.99,178.44,173400.0,164.7471,165.2743,164.6361,165.0523,173400.0
2015-05-29 09:30:00,178.62,179.06,177.37,178.21,89481.0,165.2188,165.6258,164.0626,164.8396,89481.0
2015-05-29 10:00:00,178.16,178.35,177.22,177.28,68480.0,164.7933,164.9691,163.9239,163.9794,68480.0
2015-05-29 10:30:00,177.15,177.53,176.53,176.75,43085.0,163.8591,164.2106,163.2856,163.4891,43085.0
2015-05-29 11:00:00,176.77,177.03,176.6,176.74,49715.0,163.5076,163.7481,163.3504,163.4799,49715.0
2015-05-29 11:30:00,176.71,177.49,176.4,177.3,61459.0,163.4521,164.1736,163.1654,163.9979,61459.0
2015-05-29 12:00:00,177.28,177.55,177.0,177.55,76499.0,163.9794,164.2291,163.7204,164.2291,76499.0
2015-05-29 12:30:00,177.63,178.02,177.04,177.11,45554.0,164.3031,164.6638,163.7574,163.8221,45554.0
2015-05-29 13:00:00,177.05,210.65,176.83,208.75,1860612.0,163.7666,194.8457,163.5631,193.0883,1860612.0
2015-05-29 13:30:00,208.54,219.79,207.94,216.09,2247200.0,192.894,203.3,192.339,199.8776,2247200.0
2015-05-29 14:00:00,216.31,216.9,210.01,210.08,1163971.0,200.0811,200.6268,194.2537,194.3185,1163971.0
2015-05-29 14:30:00,210.1,210.92,208.66,209.66,657730.0,194.337,195.0955,193.005,193.93,657730.0
2015-05-29 15:00:00,209.62,213.85,209.62,211.5,782455.0,193.893,197.8056,193.893,195.632,782455.0
2015-05-29 15:30:00,211.52,215.0,210.63,214.33,1496346.0,195.6505,198.8694,194.8272,198.2496,1496346.0
2015-06-01 09:30:00,213.15,215.5,210.33,212.74,943524.0,197.1582,199.3319,194.5497,196.7789,943524.0
2015-06-01 10:00:00,212.76,213.21,211.85,212.83,415917.0,196.7974,197.2137,195.9557,196.8622,415917.0
2015-06-01 10:30:00,212.71,214.52,212.46,213.25,265562.0,196.7512,198.4254,196.5199,197.2507,265562.0
2015-06-01 11:00:00,213.24,214.95,213.16,214.57,293168.0,197.2414,198.8231,197.1674,198.4716,293168.0
2015-06-01 11:30:00,214.53,216.11,214.11,215.55,287713.0,198.4346,199.8961,198.0461,199.3781,287713.0
2015-06-01 12:00:00,215.56,217.0,215.42,215.69,207393.0,199.3873,200.7193,199.2579,199.5076,207393.0
2015-06-01 12:30:00,215.82,216.45,215.26,216.1,174887.0,199.6278,200.2106,199.1099,199.8868,174887.0
2015-06-01 13:00:00,216.18,216.5,215.39,215.55,155282.0,199.9608,200.2568,199.2301,199.3781,155282.0
2015-06-01 13:30:00,215.69,215.97,215.01,215.47,188765.0,199.5076,199.7666,198.8786,199.3041,188765.0
2015-06-01 14:00:00,215.47,216.23,215.47,215.99,164431.0,199.3041,200.0071,199.3041,199.7851,164431.0
2015-06-01 14:30:00,216.03,216.22,215.07,215.44,286078.0,199.8221,199.9978,198.9341,199.2764,286078.0
2015-06-01 15:00:00,215.43,215.54,213.78,214.99,312913.0,199.2671,199.3689,197.7409,198.8601,312913.0
2015-06-01 15:30:00,214.94,215.03,213.9,215.0,494444.0,198.8139,198.8971,197.8519,198.8694,494444.0
2015-06-02 09:30:00,214.66,215.17,214.1,214.71,176730.0,198.5549,199.0266,198.0369,198.6011,176730.0
2015-06-02 10:00:00,214.8,215.2,213.91,214.83,133035.0,198.6844,199.0544,197.8611,198.7121,133035.0
2015-06-02 10:30:00,214.82,215.12,214.21,214.21,154473.0,198.7029,198.9804,198.1386,198.1386,154473.0
2015-06-02 11:00:00,214.2,214.36,213.86,214.21,81058.0,198.1294,198.2774,197.8149,198.1386,81058.0
2015-06-02 11:30:00,214.29,215.14,214.0,214.57,67521.0,198.2126,198.9989,197.9444,198.4716,67521.0
2015-06-02 12:00:00,214.64,216.02,214.63,215.8,72211.0,198.5364,199.8128,198.5271,199.6093,72211.0
2015-06-02 12:30:00,215.94,215.98,214.96,215.19,151230.0,199.7388,199.7758,198.8324,199.0451,151230.0
2015-06-02 13:00:00,215.32,215.38,214.34,214.39,71651.0,199.1654,199.2209,198.2589,198.3051,71651.0
2015-06-02 13:30:00,214.39,214.73,214.24,214.49,100983.0,198.3051,198.6196,198.1664,198.3976,100983.0
2015-06-02 14:00:00,214.49,214.65,213.55,214.27,111706.0,198.3976,198.5456,197.5282,198.1941,111706.0
2015-06-02 14:30:00,214.28,215.43,214.28,215.23,204866.0,198.2034,199.2671,198.2034,199.0821,204866.0
2015-06-02 15:00:00,215.23,215.31,214.03,214.39,160336.0,199.0821,199.1561,197.9721,198.3051,160336.0
2015-06-02 15:30:00,214.43,214.86,214.06,214.75,285259.0,198.3421,198.7399,197.9999,198.6381,285259.0
2015-06-03 09:30:00,214.5,215.1,213.29,214.08,234481.0,198.4069,198.9619,197.2877,198.0184,234481.0
2015-06-03 10:00:00,214.15,214.3,212.3,213.56,278284.0,198.0831,198.2219,196.3719,197.5374,278284.0
2015-06-03 10:30:00,213.48,214.3,213.3,214.29,261014.0,197.4634,198.2219,197.2969,198.2126,261014.0
2015-06-03 11:00:00,214.31,215.02,213.88,214.09,233446.0,198.2311,198.8879,197.8334,198.0276,233446.0
2015-06-03 11:30:00,214.1,214.57,213.1,214.47,225968.0,198.0369,198.4716,197.1119,198.3791,225968.0
2015-06-03 12:00:00,214.52,215.06,213.91,214.09,74945.0,198.4254,198.9249,197.8611,198.0276,74945.0
2015-06-03 12:30:00,214.21,214.8,213.83,214.56,86783.0,198.1386,198.6844,197.7871,198.4624,86783.0
2015-06-03 13:00:00,214.54,214.62,213.3,213.52,119322.0,198.4439,198.5179,197.2969,197.5004,119322.0
2015-06-03 13:30:00,213.48,213.78,213.08,213.46,86666.0,197.4634,197.7409,197.0934,197.4449,86666.0
2015-06-03 14:00:00,213.53,214.49,213.09,214.37,85840.0,197.5097,198.3976,197.1027,198.2866,85840.0
2015-06-03 14:30:00,214.4,214.67,213.73,214.67,75557.0,198.3144,198.5641,197.6946,198.5641,75557.0
2015-06-03 15:00:00,214.75,214.95,213.8,214.12,192733.0,198.6381,198.8231,197.7594,198.0554,192733.0
2015-06-03 15:30:00,214.11,214.81,213.59,213.63,336171.0,198.0461,198.6936,197.5652,197.6022,336171.0
2015-06-04 09:30:00,212.5,213.33,211.46,213.01,117690.0,196.5569,197.3247,195.595,197.0287,117690.0
2015-06-04 10:00:00,213.01,214.0,212.72,213.4,204821.0,197.0287,197.9444,196.7604,197.3894,204821.0
2015-06-04 10:30:00,213.28,213.93,212.7,212.86,96553.0,197.2784,197.8796,196.7419,196.8899,96553.0
2015-06-04 11:00:00,212.87,212.97,212.24,212.53,72869.0,196.8992,196.9917,196.3164,196.5847,72869.0
2015-06-04 11:30:00,212.35,213.0,212.02,212.68,102078.0,196.4182,197.0194,196.1129,196.7234,102078.0
2015-06-04 12:00:00,212.62,213.36,212.36,213.12,47674.0,196.6679,197.3524,196.4274,197.1304,47674.0
2015-06-04 12:30:00,213.07,213.34,212.82,213.29,111131.0,197.0842,197.3339,196.8529,197.2877,111131.0
2015-06-04 13:00:00,213.34,213.34,212.34,212.41,105014.0,197.3339,197.3339,196.4089,196.4737,105014.0
2015-06-04 13:30:00,212.43,212.71,212.29,212.53,72966.0,196.4922,196.7512,196.3627,196.5847,72966.0
2015-06-04 14:00:00,212.54,212.54,212.0,212.34,61750.0,196.5939,196.5939,196.0944,196.4089,61750.0
2015-06-04 14:30:00,212.17,212.72,212.13,212.52,31407.0,196.2517,196.7604,196.2147,196.5754,31407.0
2015-06-04 15:00:00,212.52,212.65,212.29,212.51,84546.0,196.5754,196.6957,196.3627,196.5662,84546.0
2015-06-04 15:30:00,212.51,213.64,212.4,213.32,230329.0,196.5662,197.6114,196.4644,197.3154,230329.0
2015-06-05 09:30:00,212.48,213.1,211.14,212.79,118826.0,196.5384,197.1119,195.299,196.8252,118826.0
2015-06-05 10:00:00,212.8,213.29,212.4,212.74,105594.0,196.8344,197.2877,196.4644,196.7789,105594.0
2015-06-05 10:30:00,212.79,212.91,211.9,212.12,35896.0,196.8252,196.9362,196.0019,196.2054,35896.0
2015-06-05 11:00:00,212.2,213.98,212.16,213.84,67911.0,196.2794,197.9259,196.2424,197.7964,67911.0
2015-06-05 11:30:00,213.92,214.0,212.86,213.85,57791.0,197.8704,197.9444,196.8899,197.8056,57791.0
2015-06-05 12:00:00,213.79,214.3,213.43,213.9,41350.0,197.7501,198.2219,197.4172,197.8519,41350.0
2015-06-05 12:30:00,213.85,214.74,213.57,214.37,81710.0,197.8056,198.6289,197.5467,198.2866,81710.0
2015-06-05 13:00:00,214.6,214.7,214.22,214.37,71368.0,198.4994,198.5919,198.1479,198.2866,71368.0
2015-06-05 13:30:00,214.33,214.49,213.82,213.84,54522.0,198.2496,198.3976,197.7779,197.7964,54522.0
2015-06-05 14:00:00,213.84,214.39,213.76,214.29,70643.0,197.7964,198.3051,197.7224,198.2126,70643.0
2015-06-05 14:30:00,214.26,214.51,213.98,214.21,112437.0,198.1849,198.4161,197.9259,198.1386,112437.0
2015-06-05 15:00:00,214.33,214.41,213.8,214.27,54289.0,198.2496,198.3236,197.7594,198.1941,54289.0
2015-06-05 15:30:00,214.26,214.69,213.89,214.45,435889.0,198.1849,198.5826,197.8426,198.3606,435889.0
2015-06-08 09:30:00,216.55,218.31,215.07,216.27,401912.0,200.3031,201.931,198.9341,200.0441,401912.0
2015-06-08 10:00:00,216.49,218.77,216.1,218.47,311542.0,200.2476,202.3565,199.8868,202.079,311542.0
2015-06-08 10:30:00,218.4,219.48,217.78,217.92,229091.0,202.0143,203.0132,201.4408,201.5703,229091.0
2015-06-08 11:00:00,217.92,218.27,216.3,216.3,81025.0,201.5703,201.894,200.0718,200.0718,81025.0
2015-06-08 11:30:00,216.3,216.53,215.54,215.73,72711.0,200.0718,200.2846,199.3689,199.5446,72711.0
2015-06-08 12:00:00,215.96,217.33,215.76,217.25,54048.0,199.7573,201.0246,199.5723,200.9506,54048.0
2015-06-08 12:30:00,217.18,217.18,216.34,216.95,176305.0,200.8858,200.8858,200.1088,200.6731,176305.0
2015-06-08 13:00:00,216.9,216.95,215.75,215.97,56030.0,200.6268,200.6731,199.5631,199.7666,56030.0
2015-06-08 13:30:00,215.86,215.95,214.64,215.0,179930.0,199.6648,199.7481,198.5364,198.8694,179930.0
2015-06-08 14:00:00,215.02,215.1,213.68,214.69,164895.0,198.8879,198.9619,197.6484,198.5826,164895.0
2015-06-08 14:30:00,214.51,215.36,214.13,214.66,67745.0,198.4161,199.2024,198.0646,198.5549,67745.0
2015-06-08 15:00:00,214.7,214.8,213.02,213.04,136427.0,198.5919,198.6844,197.0379,197.0564,136427.0
2015-06-08 15:30:00,213.12,213.26,212.03,212.5,430867.0,197.1304,197.2599,196.1222,196.5569,430867.0
2015-06-09 09:30:00,211.94,213.74,211.4,213.52,195205.0,196.0389,197.7039,195.5395,197.5004,195205.0
2015-06-09 10:00:00,213.45,213.62,212.04,212.16,176769.0,197.4357,197.5929,196.1314,196.2424,176769.0
2015-06-09 10:30:00,212.19,212.7,211.99,212.49,85832.0,196.2702,196.7419,196.0852,196.5477,85832.0
2015-06-09 11:00:00,212.51,212.73,211.5,211.84,84236.0,196.5662,196.7697,195.632,195.9464,84236.0
2015-06-09 11:30:00,211.88,212.47,211.83,212.02,82371.0,195.9834,196.5292,195.9372,196.1129,82371.0
2015-06-09 12:00:00,212.04,212.4,211.8,212.4,134851.0,196.1314,196.4644,195.9094,196.4644,134851.0
2015-06-09 12:30:00,212.33,212.42,212.02,212.27,56248.0,196.3997,196.4829,196.1129,196.3442,56248.0
2015-06-09 13:00:00,212.19,212.93,212.19,212.86,82568.0,196.2702,196.9547,196.2702,196.8899,82568.0
2015-06-09 13:30:00,212.89,213.13,212.63,212.65,60133.0,196.9177,197.1397,196.6772,196.6957,60133.0
2015-06-09 14:00:00,212.7,212.81,212.36,212.62,94756.0,196.7419,196.8437,196.4274,196.6679,94756.0
2015-06-09 14:30:00,212.68,213.03,212.59,212.78,127695.0,196.7234,197.0472,196.6402,196.8159,127695.0
2015-06-09 15:00:00,212.81,213.02,212.57,212.99,105863.0,196.8437,197.0379,196.6217,197.0102,105863.0
2015-06-09 15:30:00,213.02,213.18,212.47,212.47,229507.0,197.0379,197.1859,196.5292,196.5292,229507.0
2015-06-10 09:30:00,212.37,213.39,212.03,212.6,80960.0,196.4367,197.3802,196.1222,196.6494,80960.0
2015-06-10 10:00:00,212.62,213.23,212.09,212.4,93292.0,196.6679,197.2322,196.1777,196.4644,93292.0
2015-06-10 10:30:00,212.47,212.76,211.55,212.14,249742.0,196.5292,196.7974,195.6782,196.2239,249742.0
2015-06-10 11:00:00,212.04,212.84,211.77,211.9,53728.0,196.1314,196.8714,195.8817,196.0019,53728.0
2015-06-10 11:30:00,211.88,213.61,211.79,213.55,94106.0,195.9834,197.5837,195.9002,197.5282,94106.0
2015-06-10 12:00:00,213.54,213.54,212.68,212.75,79851.0,197.5189,197.5189,196.7234,196.7882,79851.0
2015-06-10 12:30:00,213.04,213.08,212.31,212.46,22424.0,197.0564,197.0934,196.3812,196.5199,22424.0
2015-06-10 13:00:00,212.58,212.85,211.98,212.84,76813.0,196.6309,196.8807,196.0759,196.8714,76813.0
2015-06-10 13:30:00,212.85,213.0,212.27,212.76,310390.0,196.8807,197.0194,196.3442,196.7974,310390.0
2015-06-10 14:00:00,212.81,213.37,212.03,212.58,93994.0,196.8437,197.3617,196.1222,196.6309,93994.0
2015-06-10 14:30:00,212.66,213.41,212.15,213.29,127592.0,196.7049,197.3987,196.2332,197.2877,127592.0
2015-06-10 15:00:00,213.29,213.71,212.99,213.47,369117.0,197.2877,197.6761,197.0102,197.4542,369117.0
2015-06-10 15:30:00,213.47,215.55,212.92,214.27,406082.0,197.4542,199.3781,196.9454,198.1941,406082.0
2015-06-11 09:30:00,215.07,215.14,214.24,215.0,99579.0,198.9341,198.9989,198.1664,198.8694,99579.0
2015-06-11 10:00:00,215.0,216.5,214.74,214.75,164333.0,198.8694,200.2568,198.6289,198.6381,164333.0
2015-06-11 10:30:00,214.8,215.27,213.92,215.27,176062.0,198.6844,199.1191,197.8704,199.1191,176062.0
2015-06-11 11:00:00,215.3,215.84,214.81,215.19,110105.0,199.1469,199.6463,198.6936,199.0451,110105.0
2015-06-11 11:30:00,215.08,215.47,214.65,215.47,55600.0,198.9434,199.3041,198.5456,199.3041,55600.0
2015-06-11 12:00:00,215.37,215.5,214.27,215.02,164577.0,199.2116,199.3319,198.1941,198.8879,164577.0
2015-06-11 12:30:00,215.21,215.21,214.59,214.9,49473.0,199.0636,199.0636,198.4901,198.7769,49473.0
2015-06-11 13:00:00,215.07,216.05,214.93,215.87,33965.0,198.9341,199.8406,198.8046,199.6741,33965.0
2015-06-11 13:30:00,216.03,216.66,215.87,216.0,108131.0,199.8221,200.4048,199.6741,199.7943,108131.0
2015-06-11 14:00:00,216.0,216.28,215.11,215.28,58339.0,199.7943,200.0533,198.9711,199.1284,58339.0
2015-06-11 14:30:00,215.28,215.47,214.8,215.06,67321.0,199.1284,199.3041,198.6844,198.9249,67321.0
2015-06-11 15:00:00,215.03,215.12,213.44,213.59,65163.0,198.8971,198.9804,197.4264,197.5652,65163.0
2015-06-11 15:30:00,213.49,215.02,213.37,214.18,238563.0,197.4727,198.8879,197.3617,198.1109,238563.0
2015-06-12 09:30:00,213.01,213.94,212.34,213.37,102226.0,197.0287,197.8889,196.4089,197.3617,102226.0
2015-06-12 10:00:00,213.24,214.59,213.23,214.36,104250.0,197.2414,198.4901,197.2322,198.2774,104250.0
2015-06-12 10:30:00,214.27,214.49,213.33,213.72,150096.0,198.1941,198.3976,197.3247,197.6854,150096.0
2015-06-12 11:00:00,213.81,215.04,213.73,215.04,52013.0,197.7686,198.9064,197.6946,198.9064,52013.0
2015-06-12 11:30:00,215.05,215.37,214.46,214.93,64268.0,198.9156,199.2116,198.3699,198.8046,64268.0
2015-06-12 12:00:00,214.91,214.97,213.74,213.95,132100.0,198.7861,198.8416,197.7039,197.8981,132100.0
2015-06-12 12:30:00,214.0,214.5,213.4,213.47,85242.0,197.9444,198.4069,197.3894,197.4542,85242.0
2015-06-12 13:00:00,213.68,214.13,213.52,213.87,112896.0,197.6484,198.0646,197.5004,197.8241,112896.0
2015-06-12 13:30:00,213.92,214.85,213.86,214.13,275065.0,197.8704,198.7306,197.8149,198.0646,275065.0
2015-06-12 14:00:00,214.14,214.17,213.03,213.16,146999.0,198.0739,198.1016,197.0472,197.1674,146999.0
2015-06-12 14:30:00,213.2,213.2,212.57,212.81,108985.0,197.2044,197.2044,196.6217,196.8437,108985.0
2015-06-12 15:00:00,212.79,213.01,212.34,212.51,242958.0,196.8252,197.0287,196.4089,196.5662,242958.0
2015-06-12 15:30:00,212.52,213.1,212.21,212.57,287403.0,196.5754,197.1119,196.2887,196.6217,287403.0
2015-06-15 09:30:00,211.66,213.54,210.88,213.3,98804.0,195.78,197.5189,195.0585,197.2969,98804.0
2015-06-15 10:00:00,213.06,214.5,213.06,213.9,52930.0,197.0749,198.4069,197.0749,197.8519,52930.0
2015-06-15 10:30:00,213.84,214.76,213.77,214.46,48740.0,197.7964,198.6474,197.7316,198.3699,48740.0
2015-06-15 11:00:00,214.51,214.84,213.89,213.94,52753.0,198.4161,198.7214,197.8426,197.8889,52753.0
2015-06-15 11:30:00,214.05,215.24,213.9,215.14,77266.0,197.9906,199.0914,197.8519,198.9989,77266.0
2015-06-15 12:00:00,215.25,217.77,204.27,209.73,1762355.0,199.1006,201.4315,188.9444,193.9948,1762355.0
2015-06-15 12:30:00,209.74,210.62,208.45,210.62,453120.0,194.004,194.818,192.8108,194.818,453120.0
2015-06-15 13:00:00,210.62,211.2,209.79,210.26,144165.0,194.818,195.3545,194.0503,194.485,144165.0
2015-06-15 13:30:00,210.31,210.31,208.05,208.14,239862.0,194.5312,194.5312,192.4408,192.524,239862.0
2015-06-15 14:00:00,208.14,208.2,198.8,206.57,1401074.0,192.524,192.5795,183.8848,191.0718,1401074.0
2015-06-15 14:30:00,206.62,206.7,203.56,203.69,584890.0,191.1181,191.1921,188.2877,188.4079,584890.0
2015-06-15 15:00:00,203.81,212.18,202.07,204.46,1363593.0,188.5189,196.2609,186.9095,189.1201,1363593.0
2015-06-15 15:30:00,204.4,207.67,204.39,207.48,1056326.0,189.0646,192.0893,189.0554,191.9136,1056326.0
2015-06-16 09:30:00,202.94,204.29,200.8,203.81,1537584.0,187.7142,188.9629,185.7347,188.5189,1537584.0
2015-06-16 10:00:00,203.78,206.26,202.97,204.52,468315.0,188.4912,190.7851,187.7419,189.1756,468315.0
2015-06-16 10:30:00,204.69,205.43,203.95,204.72,209243.0,189.3329,190.0174,188.6484,189.3606,209243.0
2015-06-16 11:00:00,204.74,204.98,203.85,203.85,220159.0,189.3791,189.6011,188.5559,188.5559,220159.0
2015-06-16 11:30:00,203.98,204.01,202.85,203.02,170486.0,188.6762,188.7039,187.6309,187.7882,170486.0
2015-06-16 12:00:00,203.16,203.28,201.5,201.62,157766.0,187.9177,188.0287,186.3822,186.4932,157766.0
2015-06-16 12:30:00,201.6,201.94,201.19,201.5,212552.0,186.4747,186.7892,186.0955,186.3822,212552.0
2015-06-16 13:00:00,201.47,202.73,201.2,201.36,249388.0,186.3545,187.5199,186.1047,186.2527,249388.0
2015-06-16 13:30:00,201.35,202.35,200.6,202.01,370489.0,186.2435,187.1684,185.5497,186.854,370489.0
2015-06-16 14:00:00,202.01,202.03,200.8,201.34,215777.0,186.854,186.8725,185.7347,186.2342,215777.0
2015-06-16 14:30:00,201.34,201.52,200.77,200.96,141335.0,186.2342,186.4007,185.707,185.8827,141335.0
2015-06-16 15:00:00,200.98,201.16,200.62,200.73,245824.0,185.9012,186.0677,185.5682,185.67,245824.0
2015-06-16 15:30:00,200.71,200.77,199.39,199.6,877858.0,185.6515,185.707,184.4305,184.6248,877858.0
2015-06-17 09:30:00,200.5,204.37,200.5,203.12,431622.0,185.4572,189.0369,185.4572,187.8807,431622.0
2015-06-17 10:00:00,202.98,204.57,202.96,203.64,331213.0,187.7512,189.2219,187.7327,188.3617,331213.0
2015-06-17 10:30:00,203.68,205.3,203.62,203.83,176595.0,188.3987,189.8971,188.3432,188.5374,176595.0
2015-06-17 11:00:00,203.69,204.15,202.53,202.79,108144.0,188.4079,188.8334,187.3349,187.5754,108144.0
2015-06-17 11:30:00,202.91,203.5,202.69,202.96,146212.0,187.6864,188.2322,187.4829,187.7327,146212.0
2015-06-17 12:00:00,202.9,203.21,202.26,202.46,139034.0,187.6772,187.9639,187.0852,187.2702,139034.0
2015-06-17 12:30:00,202.42,202.42,201.63,202.01,158855.0,187.2332,187.2332,186.5025,186.854,158855.0
2015-06-17 13:00:00,201.91,201.97,201.2,201.58,168141.0,186.7615,186.817,186.1047,186.4562,168141.0
2015-06-17 13:30:00,201.47,201.91,201.0,201.0,141534.0,186.3545,186.7615,185.9197,185.9197,141534.0
2015-06-17 14:00:00,200.93,202.24,200.59,200.88,175241.0,185.855,187.0667,185.5405,185.8087,175241.0
2015-06-17 14:30:00,200.92,201.41,200.81,201.07,212722.0,185.8457,186.299,185.744,185.9845,212722.0
2015-06-17 15:00:00,201.07,201.24,200.75,201.03,193824.0,185.9845,186.1417,185.6885,185.9475,193824.0
2015-06-17 15:30:00,201.07,201.28,200.87,200.87,275143.0,185.9845,186.1787,185.7995,185.7995,275143.0
2015-06-18 09:30:00,201.3,202.84,200.72,201.15,222033.0,186.1972,187.6217,185.6607,186.0585,222033.0
2015-06-18 10:00:00,201.17,202.13,200.44,201.99,138579.0,186.077,186.965,185.4017,186.8355,138579.0
2015-06-18 10:30:00,201.99,202.46,201.25,201.53,136432.0,186.8355,187.2702,186.151,186.41,136432.0
2015-06-18 11:00:00,201.58,201.58,200.92,201.02,138088.0,186.4562,186.4562,185.8457,185.9382,138088.0
2015-06-18 11:30:00,201.0,201.2,199.32,200.09,102470.0,185.9197,186.1047,184.3658,185.078,102470.0
2015-06-18 12:00:00,199.86,200.68,199.86,200.19,121657.0,184.8653,185.6237,184.8653,185.1705,121657.0
2015-06-18 12:30:00,200.25,200.4,200.0,200.0,73474.0,185.226,185.3647,184.9948,184.9948,73474.0
2015-06-18 13:00:00,200.11,200.32,199.8,200.13,72050.0,185.0965,185.2907,184.8098,185.115,72050.0
2015-06-18 13:30:00,200.07,200.22,199.91,200.22,57569.0,185.0595,185.1983,184.9115,185.1983,57569.0
2015-06-18 14:00:00,200.21,200.31,200.0,200.02,53649.0,185.189,185.2815,184.9948,185.0133,53649.0
2015-06-18 14:30:00,200.02,200.05,198.91,199.17,150689.0,185.0133,185.041,183.9865,184.227,150689.0
2015-06-18 15:00:00,199.17,200.15,198.99,200.08,143108.0,184.227,185.1335,184.0605,185.0688,143108.0
2015-06-18 15:30:00,200.08,200.28,199.08,199.14,196341.0,185.0688,185.2538,184.1438,184.1993,196341.0
2015-06-19 09:30:00,199.62,201.84,199.27,199.72,202529.0,184.6433,186.6967,184.3195,184.7358,202529.0
2015-06-19 10:00:00,199.88,200.06,198.43,199.08,112478.0,184.8838,185.0503,183.5425,184.1438,112478.0
2015-06-19 10:30:00,199.13,199.88,198.82,199.66,47740.0,184.19,184.8838,183.9033,184.6803,47740.0
2015-06-19 11:00:00,199.72,200.68,199.59,200.68,54011.0,184.7358,185.6237,184.6155,185.6237,54011.0
2015-06-19 11:30:00,200.68,200.86,200.54,200.7,34253.0,185.6237,185.7902,185.4942,185.6422,34253.0
2015-06-19 12:00:00,200.7,200.75,200.04,200.09,24549.0,185.6422,185.6885,185.0318,185.078,24549.0
2015-06-19 12:30:00,200.09,200.66,200.07,200.66,41589.0,185.078,185.6052,185.0595,185.6052,41589.0
2015-06-19 13:00:00,200.65,201.81,200.5,201.81,91122.0,185.596,186.669,185.4572,186.669,91122.0
2015-06-19 13:30:00,201.79,202.22,201.57,201.78,66580.0,186.6505,187.0482,186.447,186.6412,66580.0
2015-06-19 14:00:00,201.8,202.54,201.65,202.05,78898.0,186.6597,187.3442,186.521,186.891,78898.0
2015-06-19 14:30:00,202.05,202.16,201.72,201.87,43401.0,186.891,186.9927,186.5857,186.7245,43401.0
2015-06-19 15:00:00,201.89,202.2,201.66,201.88,87252.0,186.743,187.0297,186.5302,186.7337,87252.0
2015-06-19 15:30:00,201.86,202.68,201.6,202.22,356782.0,186.7152,187.4737,186.4747,187.0482,356782.0
2015-06-22 09:30:00,207.0,207.57,204.2,205.0,723118.0,191.4696,191.9968,188.8796,189.6196,723118.0
2015-06-22 10:00:00,204.99,205.06,203.57,203.84,330770.0,189.6104,189.6751,188.2969,188.5467,330770.0
2015-06-22 10:30:00,203.84,204.02,202.85,204.02,282091.0,188.5467,188.7132,187.6309,188.7132,282091.0
2015-06-22 11:00:00,204.04,204.42,203.1,203.1,165876.0,188.7317,189.0831,187.8622,187.8622,165876.0
2015-06-22 11:30:00,203.25,203.25,199.51,201.1,362286.0,188.0009,188.0009,184.5415,186.0122,362286.0
2015-06-22 12:00:00,201.05,201.36,198.73,199.98,379208.0,185.966,186.2527,183.82,184.9763,379208.0
2015-06-22 12:30:00,199.98,200.14,196.6,198.05,546015.0,184.9763,185.1243,181.8498,183.1911,546015.0
2015-06-22 13:00:00,198.05,199.13,195.08,196.38,585510.0,183.1911,184.19,180.4439,181.6464,585510.0
2015-06-22 13:30:00,196.46,197.19,195.0,195.19,221899.0,181.7204,182.3956,180.3699,180.5456,221899.0
2015-06-22 14:00:00,195.23,195.27,191.8,193.72,759418.0,180.5826,180.6196,177.41,179.1859,759418.0
2015-06-22 14:30:00,193.72,194.55,193.5,193.82,297319.0,179.1859,179.9537,178.9824,179.2784,297319.0
2015-06-22 15:00:00,193.86,194.29,191.5,191.84,392414.0,179.3154,179.7132,177.1325,177.447,392414.0
2015-06-22 15:30:00,191.97,192.35,189.03,189.98,1146074.0,177.5672,177.9187,174.8478,175.7265,1146074.0
2015-06-23 09:30:00,189.47,190.24,185.11,190.2,1408133.0,175.2548,175.967,171.2219,175.93,1408133.0
2015-06-23 10:00:00,190.24,191.7,188.49,190.79,660795.0,175.967,177.3175,174.3483,176.4757,660795.0
2015-06-23 10:30:00,190.86,193.3,190.44,192.14,448496.0,176.5405,178.7974,176.152,177.7245,448496.0
2015-06-23 11:00:00,192.18,193.69,191.66,191.72,301417.0,177.7615,179.1582,177.2805,177.336,301417.0
2015-06-23 11:30:00,191.72,192.49,191.32,192.07,130612.0,177.336,178.0482,176.966,177.6597,130612.0
2015-06-23 12:00:00,192.01,192.26,189.71,190.37,347649.0,177.6042,177.8355,175.4768,176.0873,347649.0
2015-06-23 12:30:00,190.2,191.67,188.87,189.91,289732.0,175.93,177.2897,174.6998,175.6618,289732.0
2015-06-23 13:00:00,189.73,190.02,189.5,189.76,161292.0,175.4953,175.7635,175.2825,175.523,161292.0
2015-06-23 13:30:00,189.83,190.0,189.16,189.55,130409.0,175.5878,175.745,174.968,175.3288,130409.0
2015-06-23 14:00:00,189.55,189.98,189.24,189.69,123181.0,175.3288,175.7265,175.042,175.4583,123181.0
2015-06-23 14:30:00,189.68,190.25,189.65,190.06,140894.0,175.449,175.9763,175.4213,175.8005,140894.0
2015-06-23 15:00:00,190.06,190.62,189.68,189.75,192464.0,175.8005,176.3185,175.449,175.5138,192464.0
2015-06-23 15:30:00,189.69,190.66,189.59,189.87,365250.0,175.4583,176.3555,175.3658,175.6248,365250.0
2015-06-24 09:30:00,188.99,189.84,187.0,187.18,266008.0,174.8108,175.597,172.9701,173.1366,266008.0
2015-06-24 10:00:00,187.18,188.97,187.05,187.72,122548.0,173.1366,174.7923,173.0163,173.6361,122548.0
2015-06-24 10:30:00,187.71,188.01,186.92,187.14,137839.0,173.6268,173.9043,172.8961,173.0996,137839.0
2015-06-24 11:00:00,187.1,188.05,187.06,187.28,72220.0,173.0626,173.9413,173.0256,173.2291,72220.0
2015-06-24 11:30:00,187.36,187.59,186.03,186.33,172173.0,173.3031,173.5158,172.0729,172.3504,172173.0
2015-06-24 12:00:00,186.33,186.43,185.25,185.37,246393.0,172.3504,172.4429,171.3514,171.4624,246393.0
2015-06-24 12:30:00,185.3,185.6,184.51,185.28,133308.0,171.3976,171.6751,170.6669,171.3791,133308.0
2015-06-24 13:00:00,185.23,185.53,184.55,184.86,85387.0,171.3329,171.6104,170.7039,170.9907,85387.0
2015-06-24 13:30:00,184.77,185.6,184.77,185.5,85554.0,170.9074,171.6751,170.9074,171.5826,85554.0
2015-06-24 14:00:00,185.5,186.2,184.76,185.37,116390.0,171.5826,172.2301,170.8982,171.4624,116390.0
2015-06-24 14:30:00,185.38,185.7,184.84,184.99,110705.0,171.4716,171.7676,170.9722,171.1109,110705.0
2015-06-24 15:00:00,185.11,185.16,184.84,185.02,136083.0,171.2219,171.2681,170.9722,171.1387,136083.0
2015-06-24 15:30:00,184.93,184.98,184.24,184.27,413040.0,171.0554,171.1017,170.4172,170.4449,413040.0
2015-06-25 09:30:00,184.83,188.51,184.38,186.9,508713.0,170.9629,174.3668,170.5467,172.8776,508713.0
2015-06-25 10:00:00,186.87,190.0,186.54,189.47,512152.0,172.8499,175.745,172.5446,175.2548,512152.0
2015-06-25 10:30:00,189.37,189.45,187.73,188.81,169426.0,175.1623,175.2363,173.6453,174.6443,169426.0
2015-06-25 11:00:00,188.88,189.8,188.51,188.98,161688.0,174.709,175.56,174.3668,174.8015,161688.0
2015-06-25 11:30:00,189.04,189.45,188.26,188.55,161368.0,174.857,175.2363,174.1356,174.4038,161368.0
2015-06-25 12:00:00,188.52,188.66,187.77,188.39,91190.0,174.3761,174.5056,173.6823,174.2558,91190.0
2015-06-25 12:30:00,188.25,188.6,187.77,188.03,94787.0,174.1263,174.4501,173.6823,173.9228,94787.0
2015-06-25 13:00:00,188.0,188.73,187.75,187.83,73595.0,173.8951,174.5703,173.6638,173.7378,73595.0
2015-06-25 13:30:00,187.75,199.99,187.2,197.64,2105363.0,173.6638,184.9855,173.1551,182.8118,2105363.0
2015-06-25 14:00:00,197.9,198.41,194.87,195.55,1376580.0,183.0523,183.524,180.2496,180.8786,1376580.0
2015-06-25 14:30:00,195.59,197.31,195.52,196.5,569743.0,180.9156,182.5066,180.8509,181.7573,569743.0
2015-06-25 15:00:00,196.41,198.5,196.41,197.65,514422.0,181.6741,183.6073,181.6741,182.8211,514422.0
2015-06-25 15:30:00,197.68,199.0,197.16,197.49,807201.0,182.8488,184.0698,182.3678,182.6731,807201.0
2015-06-26 09:30:00,199.01,200.0,196.01,198.82,938395.0,184.3521,185.2692,181.5731,184.1761,938395.0
2015-06-26 10:00:00,198.81,198.81,196.57,197.37,318482.0,184.1668,184.1668,182.0918,182.8329,318482.0
2015-06-26 10:30:00,197.37,198.45,197.24,197.4,224289.0,182.8329,183.8333,182.7125,182.8607,224289.0
2015-06-26 11:00:00,197.44,198.44,196.82,197.05,264151.0,182.8977,183.8241,182.3234,182.5365,264151.0
2015-06-26 11:30:00,196.97,197.38,195.95,196.34,194629.0,182.4623,182.8421,181.5175,181.8787,194629.0
2015-06-26 12:00:00,196.27,197.25,195.39,197.21,180660.0,181.8139,182.7217,180.9987,182.6847,180660.0
2015-06-26 12:30:00,197.14,197.74,197.08,197.6,278434.0,182.6198,183.1756,182.5642,183.0459,278434.0
2015-06-26 13:00:00,197.71,197.97,196.5,196.68,326655.0,183.1478,183.3887,182.027,182.1937,326655.0
2015-06-26 13:30:00,196.67,197.7,196.6,197.33,234861.0,182.1844,183.1386,182.1196,182.7958,234861.0
2015-06-26 14:00:00,197.25,197.35,195.49,196.27,244014.0,182.7217,182.8144,181.0914,181.8139,244014.0
2015-06-26 14:30:00,196.3,197.25,196.15,196.38,219766.0,181.8417,182.7217,181.7027,181.9158,219766.0
2015-06-26 15:00:00,196.39,197.2,196.12,196.5,485754.0,181.9251,182.6754,181.675,182.027,485754.0
2015-06-26 15:30:00,196.5,196.84,194.15,195.36,1222038.0,182.027,182.3419,179.8501,180.9709,1222038.0
2015-06-29 09:30:00,193.0,193.33,189.26,191.35,463546.0,178.7848,179.0904,175.3202,177.2563,463546.0
2015-06-29 10:00:00,191.45,193.25,190.8,192.77,183076.0,177.3489,179.0163,176.7468,178.5717,183076.0
2015-06-29 10:30:00,192.91,193.1,191.01,191.14,135434.0,178.7014,178.8774,176.9413,177.0617,135434.0
2015-06-29 11:00:00,191.04,192.27,190.95,192.09,118857.0,176.9691,178.1085,176.8857,177.9418,118857.0
2015-06-29 11:30:00,192.03,193.47,191.5,193.17,135866.0,177.8862,179.2201,177.3952,178.9422,135866.0
2015-06-29 12:00:00,193.14,193.5,192.6,192.83,60935.0,178.9144,179.2479,178.4142,178.6273,60935.0
2015-06-29 12:30:00,192.63,193.53,192.37,193.49,99484.0,178.442,179.2757,178.2012,179.2387,99484.0
2015-06-29 13:00:00,193.39,193.5,191.6,191.83,173034.0,179.146,179.2479,177.4879,177.7009,173034.0
2015-06-29 13:30:00,191.95,192.08,190.8,190.94,119509.0,177.8121,177.9325,176.7468,176.8765,119509.0
2015-06-29 14:00:00,190.82,192.16,190.69,192.06,104144.0,176.7653,178.0066,176.6449,177.914,104144.0
2015-06-29 14:30:00,192.07,192.65,191.58,192.24,104014.0,177.9233,178.4605,177.4693,178.0807,104014.0
2015-06-29 15:00:00,192.34,194.4,192.13,193.68,306038.0,178.1734,180.0816,177.9788,179.4147,306038.0
2015-06-29 15:30:00,193.68,194.39,192.73,192.9,555503.0,179.4147,180.0724,178.5346,178.6921,555503.0
2015-06-30 09:30:00,193.87,193.87,191.04,191.82,127311.0,179.5907,179.5907,176.9691,177.6917,127311.0
2015-06-30 10:00:00,191.81,194.74,191.29,194.56,176420.0,177.6824,180.3966,177.2007,180.2299,176420.0
2015-06-30 10:30:00,194.51,195.35,193.92,194.5,226655.0,180.1835,180.9617,179.637,180.1743,226655.0
2015-06-30 11:00:00,194.65,196.3,194.11,195.74,211459.0,180.3132,181.8417,179.813,181.3229,211459.0
2015-06-30 11:30:00,195.62,196.16,194.68,195.28,170630.0,181.2118,181.712,180.341,180.8968,170630.0
2015-06-30 12:00:00,195.19,195.34,193.74,193.75,116738.0,180.8135,180.9524,179.4702,179.4795,116738.0
2015-06-30 12:30:00,193.99,193.99,192.64,192.97,104645.0,179.7018,179.7018,178.4513,178.757,104645.0
2015-06-30 13:00:00,192.94,193.2,192.1,192.59,95322.0,178.7292,178.97,177.951,178.405,95322.0
2015-06-30 13:30:00,192.63,193.77,192.63,193.23,82570.0,178.442,179.498,178.442,178.9978,82570.0
2015-06-30 14:00:00,193.28,193.9,192.66,193.46,92907.0,179.0441,179.6185,178.4698,179.2109,92907.0
2015-06-30 14:30:00,193.46,193.65,192.43,192.53,181622.0,179.2109,179.3869,178.2567,178.3494,181622.0
2015-06-30 15:00:00,192.54,192.77,191.73,192.19,150554.0,178.3586,178.5717,177.6083,178.0344,150554.0
2015-06-30 15:30:00,192.19,192.57,191.08,191.28,429882.0,178.0344,178.3864,177.0062,177.1914,429882.0
2015-07-01 09:30:00,191.87,193.38,191.25,191.71,132385.0,177.738,179.1368,177.1636,177.5898,132385.0
2015-07-01 10:00:00,191.78,191.86,190.54,190.8,129721.0,177.6546,177.7287,176.5059,176.7468,129721.0
2015-07-01 10:30:00,190.67,190.94,189.86,190.56,139558.0,176.6264,176.8765,175.876,176.5245,139558.0
2015-07-01 11:00:00,190.52,191.86,190.47,190.98,154015.0,176.4874,177.7287,176.4411,176.9135,154015.0
2015-07-01 11:30:00,190.88,191.42,190.51,191.01,54397.0,176.8209,177.3211,176.4782,176.9413,54397.0
2015-07-01 12:00:00,191.01,191.85,190.96,191.7,37847.0,176.9413,177.7195,176.895,177.5805,37847.0
2015-07-01 12:30:00,191.69,191.99,190.71,190.9,56508.0,177.5712,177.8491,176.6634,176.8394,56508.0
2015-07-01 13:00:00,190.82,191.0,190.15,190.65,99952.0,176.7653,176.9321,176.1447,176.6078,99952.0
2015-07-01 13:30:00,190.67,191.05,190.43,190.52,33509.0,176.6264,176.9784,176.404,176.4874,33509.0
2015-07-01 14:00:00,190.52,190.53,189.84,190.1,48522.0,176.4874,176.4967,175.8575,176.0984,48522.0
2015-07-01 14:30:00,190.03,192.67,189.78,192.49,127618.0,176.0335,178.4791,175.8019,178.3123,127618.0
2015-07-01 15:00:00,192.35,193.61,191.53,192.89,216246.0,178.1826,179.3498,177.423,178.6829,216246.0
2015-07-01 15:30:00,192.9,194.11,192.77,193.17,255878.0,178.6921,179.813,178.5717,178.9422,255878.0
2015-07-02 09:30:00,192.02,192.07,188.5,188.62,412925.0,177.8769,177.9233,174.6162,174.7274,412925.0
2015-07-02 10:00:00,188.58,188.61,185.3,186.09,436339.0,174.6903,174.7181,171.6519,172.3837,436339.0
2015-07-02 10:30:00,186.17,192.93,185.01,189.94,604304.0,172.4578,178.7199,171.3832,175.9501,604304.0
2015-07-02 11:00:00,190.06,190.06,187.28,188.01,388071.0,176.0613,176.0613,173.4861,174.1623,388071.0
2015-07-02 11:30:00,188.21,188.51,187.22,187.56,140625.0,174.3476,174.6255,173.4305,173.7454,140625.0
2015-07-02 12:00:00,187.7,188.35,187.5,187.75,89310.0,173.8751,174.4772,173.6899,173.9214,89310.0
2015-07-02 12:30:00,187.58,188.42,187.58,188.0,137170.0,173.764,174.5421,173.764,174.153,137170.0
2015-07-02 13:00:00,188.0,188.02,187.61,187.79,120341.0,174.153,174.1716,173.7917,173.9585,120341.0
2015-07-02 13:30:00,187.76,188.27,187.03,187.49,83253.0,173.9307,174.4031,173.2545,173.6806,83253.0
2015-07-02 14:00:00,187.44,188.34,187.31,188.21,51441.0,173.6343,174.468,173.5138,174.3476,51441.0
2015-07-02 14:30:00,188.11,188.43,187.77,188.43,69105.0,174.2549,174.5514,173.94,174.5514,69105.0
2015-07-02 15:00:00,188.42,188.42,187.07,187.21,105394.0,174.5421,174.5421,173.2915,173.4212,105394.0
2015-07-02 15:30:00,187.12,188.04,187.0,187.55,393816.0,173.3378,174.1901,173.2267,173.7362,393816.0
2015-07-06 09:30:00,190.0,193.25,187.62,191.94,2210535.0,176.0057,179.0163,173.801,177.8028,2210535.0
2015-07-06 10:00:00,191.85,193.77,191.22,193.39,1267942.0,177.7195,179.498,177.1359,179.146,1267942.0
2015-07-06 10:30:00,193.39,194.69,192.66,193.2,1248216.0,179.146,180.3503,178.4698,178.97,1248216.0
2015-07-06 11:00:00,193.19,195.0,192.03,192.39,966162.0,178.9608,180.6374,177.8862,178.2197,966162.0
2015-07-06 11:30:00,192.3,193.35,191.61,191.77,573632.0,178.1363,179.109,177.4971,177.6453,573632.0
2015-07-06 12:00:00,191.68,193.41,190.97,192.89,363556.0,177.562,179.1646,176.9043,178.6829,363556.0
2015-07-06 12:30:00,193.0,193.15,191.83,192.06,318319.0,178.7848,178.9237,177.7009,177.914,318319.0
2015-07-06 13:00:00,191.93,192.34,190.68,191.34,335997.0,177.7936,178.1734,176.6356,177.247,335997.0
2015-07-06 13:30:00,191.3,191.37,190.55,190.93,344911.0,177.21,177.2748,176.5152,176.8672,344911.0
2015-07-06 14:00:00,190.92,191.65,190.4,191.42,371850.0,176.858,177.5342,176.3763,177.3211,371850.0
2015-07-06 14:30:00,191.42,191.91,190.21,190.46,211429.0,177.3211,177.775,176.2002,176.4318,211429.0
2015-07-06 15:00:00,190.46,190.83,188.8,189.14,574446.0,176.4318,176.7746,174.8941,175.2091,574446.0
2015-07-06 15:30:00,189.17,189.64,188.32,189.28,1139707.0,175.2368,175.6722,174.4495,175.3387,1139707.0
2015-07-07 09:30:00,188.4,189.4,186.56,186.65,818761.0,174.5236,175.4499,172.8191,172.9025,818761.0
2015-07-07 10:00:00,186.64,186.88,181.82,184.24,766625.0,172.8932,173.1155,168.4282,170.67,766625.0
2015-07-07 10:30:00,184.24,184.3,182.62,183.68,708932.0,170.67,170.7255,169.1693,170.1512,708932.0
2015-07-07 11:00:00,183.71,184.95,183.44,184.67,315948.0,170.179,171.3277,169.9289,171.0683,315948.0
2015-07-07 11:30:00,184.67,186.73,184.31,186.61,551989.0,171.0683,172.9766,170.7348,172.8654,551989.0
2015-07-07 12:00:00,186.73,186.73,185.58,185.96,156648.0,172.9766,172.9766,171.9113,172.2633,156648.0
2015-07-07 12:30:00,185.96,186.41,185.68,186.02,204727.0,172.2633,172.6801,172.0039,172.3189,204727.0
2015-07-07 13:00:00,186.02,186.88,186.0,186.4,374161.0,172.3189,173.1155,172.3003,172.6709,374161.0
2015-07-07 13:30:00,186.32,186.4,185.17,185.54,257063.0,172.5968,172.6709,171.5315,171.8742,257063.0
2015-07-07 14:00:00,185.55,185.78,185.32,185.49,232407.0,171.8835,172.0965,171.6704,171.8279,232407.0
2015-07-07 14:30:00,185.47,186.84,185.44,186.61,182488.0,171.8094,173.0785,171.7816,172.8654,182488.0
2015-07-07 15:00:00,186.62,187.43,186.6,187.28,178946.0,172.8747,173.625,172.8561,173.4861,178946.0
2015-07-07 15:30:00,187.24,188.5,186.88,187.39,432772.0,173.449,174.6162,173.1155,173.588,432772.0
2015-07-08 09:30:00,186.01,187.74,186.01,186.41,238273.0,172.3096,173.9122,172.3096,172.6801,238273.0
2015-07-08 10:00:00,186.39,186.9,185.96,186.64,151152.0,172.6616,173.134,172.2633,172.8932,151152.0
2015-07-08 10:30:00,186.56,187.25,186.04,186.92,428191.0,172.8191,173.4583,172.3374,173.1526,428191.0
2015-07-08 11:00:00,187.06,187.06,186.13,186.31,181502.0,173.2823,173.2823,172.4208,172.5875,181502.0
2015-07-08 11:30:00,186.27,186.63,185.93,186.15,122577.0,172.5504,172.8839,172.2355,172.4393,122577.0
2015-07-08 12:00:00,186.25,186.42,185.85,186.05,162287.0,172.5319,172.6894,172.1614,172.3466,162287.0
2015-07-08 12:30:00,185.98,186.23,185.77,186.16,96685.0,172.2818,172.5134,172.0873,172.4485,96685.0
2015-07-08 13:00:00,186.04,186.53,185.78,186.43,203154.0,172.3374,172.7913,172.0965,172.6987,203154.0
2015-07-08 13:30:00,186.4,186.44,186.0,186.18,90258.0,172.6709,172.7079,172.3003,172.4671,90258.0
2015-07-08 14:00:00,186.2,186.36,186.03,186.26,125007.0,172.4856,172.6338,172.3281,172.5412,125007.0
2015-07-08 14:30:00,186.26,186.27,185.59,185.89,222941.0,172.5412,172.5504,171.9205,172.1984,222941.0
2015-07-08 15:00:00,185.87,186.5,185.7,185.88,230859.0,172.1799,172.7635,172.0224,172.1892,230859.0
2015-07-08 15:30:00,185.87,186.45,185.46,186.21,428102.0,172.1799,172.7172,171.8001,172.4949,428102.0
2015-07-09 09:30:00,187.26,188.14,187.06,187.25,537755.0,173.4675,174.2827,173.2823,173.4583,537755.0
2015-07-09 10:00:00,187.45,187.69,186.89,186.94,172177.0,173.6435,173.8659,173.1248,173.1711,172177.0
2015-07-09 10:30:00,186.96,187.6,186.87,187.15,190302.0,173.1896,173.7825,173.1063,173.3656,190302.0
2015-07-09 11:00:00,187.15,187.21,186.86,187.0,243001.0,173.3656,173.4212,173.097,173.2267,243001.0
2015-07-09 11:30:00,187.0,187.53,186.88,187.44,222567.0,173.2267,173.7176,173.1155,173.6343,222567.0
2015-07-09 12:00:00,187.38,187.52,186.92,186.97,124848.0,173.5787,173.7084,173.1526,173.1989,124848.0
2015-07-09 12:30:00,186.94,187.3,186.92,187.02,84993.0,173.1711,173.5046,173.1526,173.2452,84993.0
2015-07-09 13:00:00,186.96,187.17,186.66,186.81,141770.0,173.1896,173.3842,172.9117,173.0507,141770.0
2015-07-09 13:30:00,186.8,186.95,186.66,186.71,125145.0,173.0414,173.1804,172.9117,172.958,125145.0
2015-07-09 14:00:00,186.71,186.88,186.62,186.8,147100.0,172.958,173.1155,172.8747,173.0414,147100.0
2015-07-09 14:30:00,186.83,186.87,186.5,186.67,57851.0,173.0692,173.1063,172.7635,172.921,57851.0
2015-07-09 15:00:00,186.65,187.0,186.33,186.97,152743.0,172.9025,173.2267,172.606,173.1989,152743.0
2015-07-09 15:30:00,186.97,187.15,186.19,186.51,764036.0,173.1989,173.3656,172.4763,172.7728,764036.0
2015-07-10 09:30:00,188.0,188.15,186.7,186.84,218009.0,174.153,174.292,172.9488,173.0785,218009.0
2015-07-10 10:00:00,186.78,187.03,186.12,186.32,167692.0,173.0229,173.2545,172.4115,172.5968,167692.0
2015-07-10 10:30:00,186.46,187.18,186.02,187.01,77427.0,172.7265,173.3934,172.3189,173.2359,77427.0
2015-07-10 11:00:00,186.94,187.14,186.68,186.74,51352.0,173.1711,173.3564,172.9302,172.9858,51352.0
2015-07-10 11:30:00,186.77,186.83,186.05,186.06,65745.0,173.0136,173.0692,172.3466,172.3559,65745.0
2015-07-10 12:00:00,186.1,186.76,186.06,186.67,57436.0,172.393,173.0044,172.3559,172.921,57436.0
2015-07-10 12:30:00,186.67,187.24,186.52,187.22,114790.0,172.921,173.449,172.782,173.4305,114790.0
2015-07-10 13:00:00,187.19,187.21,186.8,186.97,45037.0,173.4027,173.4212,173.0414,173.1989,45037.0
2015-07-10 13:30:00,186.99,187.09,186.38,186.5,47610.0,173.2174,173.31,172.6523,172.7635,47610.0
2015-07-10 14:00:00,186.48,187.2,186.29,186.98,111427.0,172.745,173.4119,172.569,173.2082,111427.0
2015-07-10 14:30:00,187.0,187.32,186.85,187.16,101844.0,173.2267,173.5231,173.0877,173.3749,101844.0
2015-07-10 15:00:00,187.18,188.0,187.14,187.89,125375.0,173.3934,174.153,173.3564,174.0511,125375.0
2015-07-10 15:30:00,187.98,187.98,187.0,187.4,434429.0,174.1345,174.1345,173.2267,173.5972,434429.0
2015-07-13 09:30:00,188.25,188.25,185.92,186.04,180087.0,174.3846,174.3846,172.2262,172.3374,180087.0
2015-07-13 10:00:00,186.01,186.47,185.29,185.38,197594.0,172.3096,172.7357,171.6426,171.726,197594.0
2015-07-13 10:30:00,185.48,185.53,184.33,184.72,251328.0,171.8186,171.8649,170.7533,171.1146,251328.0
2015-07-13 11:00:00,184.63,184.8,184.06,184.25,154781.0,171.0312,171.1887,170.5032,170.6792,154781.0
2015-07-13 11:30:00,184.25,184.55,184.15,184.45,126200.0,170.6792,170.9571,170.5866,170.8645,126200.0
2015-07-13 12:00:00,184.42,184.89,184.13,184.49,87939.0,170.8367,171.2721,170.5681,170.9015,87939.0
2015-07-13 12:30:00,184.5,184.54,183.8,183.89,71550.0,170.9108,170.9479,170.2624,170.3457,71550.0
2015-07-13 13:00:00,183.89,183.98,183.68,183.9,75787.0,170.3457,170.4291,170.1512,170.355,75787.0
2015-07-13 13:30:00,183.87,184.17,183.74,184.03,81459.0,170.3272,170.6051,170.2068,170.4754,81459.0
2015-07-13 14:00:00,184.08,184.6,183.84,184.46,129495.0,170.5217,171.0034,170.2994,170.8738,129495.0
2015-07-13 14:30:00,184.44,184.98,184.16,184.88,106294.0,170.8552,171.3555,170.5959,171.2628,106294.0
2015-07-13 15:00:00,184.89,185.44,184.64,185.06,160404.0,171.2721,171.7816,171.0405,171.4296,160404.0
2015-07-13 15:30:00,185.06,185.26,184.6,184.95,380119.0,171.4296,171.6148,171.0034,171.3277,380119.0
2015-07-14 09:30:00,185.57,186.72,185.05,186.26,120772.0,171.902,172.9673,171.4203,172.5412,120772.0
2015-07-14 10:00:00,186.18,186.36,185.33,185.55,105963.0,172.4671,172.6338,171.6797,171.8835,105963.0
2015-07-14 10:30:00,185.54,185.69,185.28,185.65,71334.0,171.8742,172.0132,171.6334,171.9761,71334.0
2015-07-14 11:00:00,185.58,185.99,185.58,185.78,84574.0,171.9113,172.2911,171.9113,172.0965,84574.0
2015-07-14 11:30:00,185.81,186.0,185.76,185.94,91185.0,172.1243,172.3003,172.078,172.2448,91185.0
2015-07-14 12:00:00,185.96,186.26,185.86,186.18,61923.0,172.2633,172.5412,172.1706,172.4671,61923.0
2015-07-14 12:30:00,186.18,186.3,185.93,185.93,135565.0,172.4671,172.5782,172.2355,172.2355,135565.0
2015-07-14 13:00:00,185.97,186.1,185.83,185.95,87410.0,172.2725,172.393,172.1429,172.254,87410.0
2015-07-14 13:30:00,185.96,186.44,185.89,186.44,55478.0,172.2633,172.7079,172.1984,172.7079,55478.0
2015-07-14 14:00:00,186.41,186.91,186.16,186.73,72278.0,172.6801,173.1433,172.4485,172.9766,72278.0
2015-07-14 14:30:00,186.89,186.98,186.66,186.75,106041.0,173.1248,173.2082,172.9117,172.9951,106041.0
2015-07-14 15:00:00,186.8,186.87,186.53,186.68,82324.0,173.0414,173.1063,172.7913,172.9302,82324.0
2015-07-14 15:30:00,186.7,186.73,186.14,186.16,126024.0,172.9488,172.9766,172.43,172.4485,126024.0
2015-07-15 09:30:00,186.03,187.99,185.4,187.32,187324.0,172.3281,174.1438,171.7445,173.5231,187324.0
2015-07-15 10:00:00,187.25,187.83,187.2,187.69,125762.0,173.4583,173.9955,173.4119,173.8659,125762.0
2015-07-15 10:30:00,187.75,187.83,187.2,187.21,59851.0,173.9214,173.9955,173.4119,173.4212,59851.0
2015-07-15 11:00:00,187.43,187.82,187.29,187.61,52043.0,173.625,173.9863,173.4953,173.7917,52043.0
2015-07-15 11:30:00,187.52,187.81,187.38,187.73,109393.0,173.7084,173.977,173.5787,173.9029,109393.0
2015-07-15 12:00:00,187.73,187.77,187.06,187.5,69477.0,173.9029,173.94,173.2823,173.6899,69477.0
2015-07-15 12:30:00,187.43,187.69,187.3,187.64,37553.0,173.625,173.8659,173.5046,173.8195,37553.0
2015-07-15 13:00:00,187.67,187.81,187.44,187.53,28117.0,173.8473,173.977,173.6343,173.7176,28117.0
2015-07-15 13:30:00,187.55,187.72,187.41,187.55,108377.0,173.7362,173.8936,173.6065,173.7362,108377.0
2015-07-15 14:00:00,187.55,187.68,187.3,187.42,105684.0,173.7362,173.8566,173.5046,173.6157,105684.0
2015-07-15 14:30:00,187.41,187.45,186.59,187.0,88450.0,173.6065,173.6435,172.8469,173.2267,88450.0
2015-07-15 15:00:00,187.11,187.22,186.85,186.95,65616.0,173.3286,173.4305,173.0877,173.1804,65616.0
2015-07-15 15:30:00,187.13,187.5,186.94,187.35,252737.0,173.3471,173.6899,173.1711,173.5509,252737.0
2015-07-16 09:30:00,187.9,187.98,186.06,187.36,107649.0,174.0604,174.1345,172.3559,173.5602,107649.0
2015-07-16 10:00:00,187.41,187.51,187.1,187.31,103272.0,173.6065,173.6991,173.3193,173.5138,103272.0
2015-07-16 10:30:00,187.2,187.5,187.0,187.43,48010.0,173.4119,173.6899,173.2267,173.625,48010.0
2015-07-16 11:00:00,187.39,187.5,186.87,186.94,262787.0,173.588,173.6899,173.1063,173.1711,262787.0
2015-07-16 11:30:00,186.97,187.07,186.84,186.88,96505.0,173.1989,173.2915,173.0785,173.1155,96505.0
2015-07-16 12:00:00,186.86,187.0,186.49,186.68,69288.0,173.097,173.2267,172.7542,172.9302,69288.0
2015-07-16 12:30:00,186.71,186.87,186.5,186.64,98762.0,172.958,173.1063,172.7635,172.8932,98762.0
2015-07-16 13:00:00,186.62,186.97,186.59,186.81,77482.0,172.8747,173.1989,172.8469,173.0507,77482.0
2015-07-16 13:30:00,186.85,186.9,186.65,186.72,64746.0,173.0877,173.134,172.9025,172.9673,64746.0
2015-07-16 14:00:00,186.73,186.75,186.21,186.5,72130.0,172.9766,172.9951,172.4949,172.7635,72130.0
2015-07-16 14:30:00,186.52,186.73,186.12,186.26,82493.0,172.782,172.9766,172.4115,172.5412,82493.0
2015-07-16 15:00:00,186.27,186.34,185.72,185.83,115630.0,172.5504,172.6153,172.041,172.1429,115630.0
2015-07-16 15:30:00,185.83,186.49,185.73,186.44,310969.0,172.1429,172.7542,172.0502,172.7079,310969.0
2015-07-17 09:30:00,186.38,186.98,185.99,186.28,92870.0,172.6523,173.2082,172.2911,172.5597,92870.0
2015-07-17 10:00:00,186.5,186.82,186.34,186.39,53014.0,172.7635,173.0599,172.6153,172.6616,53014.0
2015-07-17 10:30:00,186.33,187.14,186.33,187.0,78046.0,172.606,173.3564,172.606,173.2267,78046.0
2015-07-17 11:00:00,186.97,187.14,186.97,187.05,75111.0,173.1989,173.3564,173.1989,173.273,75111.0
2015-07-17 11:30:00,187.04,187.31,187.01,187.31,72645.0,173.2637,173.5138,173.2359,173.5138,72645.0
2015-07-17 12:00:00,187.28,187.74,187.17,187.17,109502.0,173.4861,173.9122,173.3842,173.3842,109502.0
2015-07-17 12:30:00,187.18,187.39,187.04,187.2,45503.0,173.3934,173.588,173.2637,173.4119,45503.0
2015-07-17 13:00:00,187.19,187.5,187.15,187.48,29076.0,173.4027,173.6899,173.3656,173.6713,29076.0
2015-07-17 13:30:00,187.43,187.68,187.4,187.68,73654.0,173.625,173.8566,173.5972,173.8566,73654.0
2015-07-17 14:00:00,187.64,187.75,187.6,187.61,58221.0,173.8195,173.9214,173.7825,173.7917,58221.0
2015-07-17 14:30:00,187.61,187.65,187.13,187.26,50555.0,173.7917,173.8288,173.3471,173.4675,50555.0
2015-07-17 15:00:00,187.22,187.62,187.03,187.62,85290.0,173.4305,173.801,173.2545,173.801,85290.0
2015-07-17 15:30:00,187.58,187.77,187.32,187.45,346783.0,173.764,173.94,173.5231,173.6435,346783.0
2015-07-20 09:30:00,188.07,188.24,187.15,187.37,128275.0,174.2179,174.3753,173.3656,173.5694,128275.0
2015-07-20 10:00:00,187.37,187.61,186.34,186.39,60399.0,173.5694,173.7917,172.6153,172.6616,60399.0
2015-07-20 10:30:00,186.38,186.38,185.76,186.1,47520.0,172.6523,172.6523,172.078,172.393,47520.0
2015-07-20 11:00:00,186.24,186.25,185.96,186.08,29869.0,172.5227,172.5319,172.2633,172.3744,29869.0
2015-07-20 11:30:00,186.11,186.5,186.0,186.35,49964.0,172.4022,172.7635,172.3003,172.6246,49964.0
2015-07-20 12:00:00,186.31,186.75,186.3,186.7,47163.0,172.5875,172.9951,172.5782,172.9488,47163.0
2015-07-20 12:30:00,186.7,187.08,186.62,186.91,42164.0,172.9488,173.3008,172.8747,173.1433,42164.0
2015-07-20 13:00:00,186.88,187.66,186.88,187.66,65432.0,173.1155,173.8381,173.1155,173.8381,65432.0
2015-07-20 13:30:00,187.71,187.95,187.45,187.47,41664.0,173.8844,174.1067,173.6435,173.6621,41664.0
2015-07-20 14:00:00,187.55,187.55,187.22,187.47,35763.0,173.7362,173.7362,173.4305,173.6621,35763.0
2015-07-20 14:30:00,187.47,187.66,187.28,187.61,63385.0,173.6621,173.8381,173.4861,173.7917,63385.0
2015-07-20 15:00:00,187.62,187.99,187.08,187.1,87391.0,173.801,174.1438,173.3008,173.3193,87391.0
2015-07-20 15:30:00,187.1,187.21,186.38,186.4,226264.0,173.3193,173.4212,172.6523,172.6709,226264.0
2015-07-21 09:30:00,186.26,187.22,185.28,185.28,81047.0,172.5412,173.4305,171.6334,171.6334,81047.0
2015-07-21 10:00:00,185.31,185.79,184.64,184.7,73694.0,171.6612,172.1058,171.0405,171.0961,73694.0
2015-07-21 10:30:00,184.69,185.5,184.53,185.0,123773.0,171.0868,171.8372,170.9386,171.374,123773.0
2015-07-21 11:00:00,185.05,185.35,184.92,185.28,126953.0,171.4203,171.6982,171.2999,171.6334,126953.0
2015-07-21 11:30:00,185.38,186.05,185.28,186.0,90460.0,171.726,172.3466,171.6334,172.3003,90460.0
2015-07-21 12:00:00,186.0,186.41,185.98,186.35,29923.0,172.3003,172.6801,172.2818,172.6246,29923.0
2015-07-21 12:30:00,186.35,186.5,185.88,186.09,38082.0,172.6246,172.7635,172.1892,172.3837,38082.0
2015-07-21 13:00:00,186.04,186.17,185.76,186.08,30506.0,172.3374,172.4578,172.078,172.3744,30506.0
2015-07-21 13:30:00,186.04,186.3,186.01,186.25,28952.0,172.3374,172.5782,172.3096,172.5319,28952.0
2015-07-21 14:00:00,186.22,186.3,185.91,186.25,26201.0,172.5041,172.5782,172.217,172.5319,26201.0
2015-07-21 14:30:00,186.25,186.55,186.24,186.45,57218.0,172.5319,172.8098,172.5227,172.7172,57218.0
2015-07-21 15:00:00,186.46,186.5,185.88,186.05,64717.0,172.7265,172.7635,172.1892,172.3466,64717.0
2015-07-21 15:30:00,186.07,186.09,185.75,185.93,116744.0,172.3652,172.3837,172.0687,172.2355,116744.0
2015-07-22 09:30:00,185.85,186.88,184.91,185.98,107580.0,172.1614,173.1155,171.2906,172.2818,107580.0
2015-07-22 10:00:00,185.94,186.5,185.16,186.2,126059.0,172.2448,172.7635,171.5222,172.4856,126059.0
2015-07-22 10:30:00,186.2,186.34,185.76,186.28,117483.0,172.4856,172.6153,172.078,172.5597,117483.0
2015-07-22 11:00:00,186.39,186.64,185.6,186.03,65988.0,172.6616,172.8932,171.9298,172.3281,65988.0
2015-07-22 11:30:00,185.91,186.3,185.82,185.95,42227.0,172.217,172.5782,172.1336,172.254,42227.0
2015-07-22 12:00:00,185.96,186.59,185.68,186.39,64132.0,172.2633,172.8469,172.0039,172.6616,64132.0
2015-07-22 12:30:00,186.46,186.46,185.78,185.88,35171.0,172.7265,172.7265,172.0965,172.1892,35171.0
2015-07-22 13:00:00,185.94,186.35,185.81,186.1,69745.0,172.2448,172.6246,172.1243,172.393,69745.0
2015-07-22 13:30:00,186.1,186.29,185.68,185.91,84799.0,172.393,172.569,172.0039,172.217,84799.0
2015-07-22 14:00:00,185.93,186.06,185.8,185.91,38907.0,172.2355,172.3559,172.1151,172.217,38907.0
2015-07-22 14:30:00,185.9,186.31,185.81,186.19,68101.0,172.2077,172.5875,172.1243,172.4763,68101.0
2015-07-22 15:00:00,186.27,186.38,185.89,186.09,85151.0,172.5504,172.6523,172.1984,172.3837,85151.0
2015-07-22 15:30:00,186.08,186.2,185.38,186.17,217239.0,172.3744,172.4856,171.726,172.4578,217239.0
2015-07-23 09:30:00,186.21,186.48,184.24,184.31,79705.0,172.4949,172.745,170.67,170.7348,79705.0
2015-07-23 10:00:00,184.28,184.98,184.21,184.59,153656.0,170.707,171.3555,170.6422,170.9942,153656.0
2015-07-23 10:30:00,184.55,185.64,184.48,185.53,171599.0,170.9571,171.9668,170.8923,171.8649,171599.0
2015-07-23 11:00:00,185.57,186.25,185.13,185.39,146551.0,171.902,172.5319,171.4944,171.7353,146551.0
2015-07-23 11:30:00,185.33,185.61,185.13,185.29,101608.0,171.6797,171.9391,171.4944,171.6426,101608.0
2015-07-23 12:00:00,185.22,185.31,184.44,184.53,133325.0,171.5778,171.6612,170.8552,170.9386,133325.0
2015-07-23 12:30:00,184.53,185.51,184.41,185.01,45884.0,170.9386,171.8464,170.8274,171.3832,45884.0
2015-07-23 13:00:00,185.01,185.22,184.86,185.1,49650.0,171.3832,171.5778,171.2443,171.4666,49650.0
2015-07-23 13:30:00,185.02,185.26,184.94,185.25,33071.0,171.3925,171.6148,171.3184,171.6056,33071.0
2015-07-23 14:00:00,185.25,185.35,184.62,184.68,128859.0,171.6056,171.6982,171.022,171.0776,128859.0
2015-07-23 14:30:00,184.68,185.05,184.36,184.9,87132.0,171.0776,171.4203,170.7811,171.2814,87132.0
2015-07-23 15:00:00,184.79,184.85,184.54,184.64,47178.0,171.1795,171.235,170.9479,171.0405,47178.0
2015-07-23 15:30:00,184.64,185.07,184.5,184.77,99565.0,171.0405,171.4388,170.9108,171.1609,99565.0
2015-07-24 09:30:00,184.01,184.09,182.6,183.0,131804.0,170.4569,170.531,169.1508,169.5213,131804.0
2015-07-24 10:00:00,183.0,183.53,182.31,182.89,133873.0,169.5213,170.0123,168.8821,169.4194,133873.0
2015-07-24 10:30:00,183.0,183.55,182.77,183.09,72853.0,169.5213,170.0308,169.3082,169.6047,72853.0
2015-07-24 11:00:00,182.98,183.16,182.63,182.95,98897.0,169.5028,169.6695,169.1785,169.475,98897.0
2015-07-24 11:30:00,182.9,183.49,182.76,183.13,70280.0,169.4287,169.9752,169.299,169.6417,70280.0
2015-07-24 12:00:00,183.12,183.25,182.28,182.37,137059.0,169.6325,169.7529,168.8543,168.9377,137059.0
2015-07-24 12:30:00,182.34,183.6,182.34,183.1,35632.0,168.9099,170.0771,168.9099,169.6139,35632.0
2015-07-24 13:00:00,183.24,183.51,182.81,183.06,25993.0,169.7436,169.9937,169.3453,169.5769,25993.0
2015-07-24 13:30:00,182.99,183.11,182.3,182.36,40325.0,169.512,169.6232,168.8729,168.9284,40325.0
2015-07-24 14:00:00,182.29,182.34,181.63,181.98,97335.0,168.8636,168.9099,168.2522,168.5764,97335.0
2015-07-24 14:30:00,181.91,181.97,181.5,181.93,87183.0,168.5116,168.5672,168.1318,168.5301,87183.0
2015-07-24 15:00:00,181.93,181.95,181.02,181.14,96251.0,168.5301,168.5486,167.6871,167.7983,96251.0
2015-07-24 15:30:00,181.37,181.85,181.17,181.74,174551.0,168.0114,168.456,167.8261,168.3541,174551.0
2015-07-27 09:30:00,181.01,181.64,180.29,181.41,122282.0,167.6779,168.2615,167.0109,168.0484,122282.0
2015-07-27 10:00:00,181.55,182.98,181.35,182.81,126106.0,168.1781,169.5028,167.9928,169.3453,126106.0
2015-07-27 10:30:00,182.7,183.35,182.53,183.24,61816.0,169.2434,169.8455,169.0859,169.7436,61816.0
2015-07-27 11:00:00,183.19,183.82,183.05,183.5,56642.0,169.6973,170.2809,169.5676,169.9845,56642.0
2015-07-27 11:30:00,183.6,183.87,183.07,183.59,52217.0,170.0771,170.3272,169.5861,170.0678,52217.0
2015-07-27 12:00:00,183.57,183.64,183.12,183.36,26846.0,170.0493,170.1142,169.6325,169.8548,26846.0
2015-07-27 12:30:00,183.38,183.87,183.0,183.12,28676.0,169.8733,170.3272,169.5213,169.6325,28676.0
2015-07-27 13:00:00,183.17,183.49,182.81,183.36,38389.0,169.6788,169.9752,169.3453,169.8548,38389.0
2015-07-27 13:30:00,183.34,184.14,183.27,183.75,70137.0,169.8363,170.5773,169.7714,170.2161,70137.0
2015-07-27 14:00:00,183.88,183.88,183.51,183.81,48713.0,170.3365,170.3365,169.9937,170.2716,48713.0
2015-07-27 14:30:00,183.8,184.16,183.58,183.99,74743.0,170.2624,170.5959,170.0586,170.4384,74743.0
2015-07-27 15:00:00,184.06,184.24,183.73,184.07,89108.0,170.5032,170.67,170.1975,170.5125,89108.0
2015-07-27 15:30:00,184.05,184.22,183.69,183.9,117362.0,170.494,170.6514,170.1605,170.355,117362.0
2015-07-28 09:30:00,184.16,184.51,182.83,183.25,41407.0,170.5959,170.9201,169.3638,169.7529,41407.0
2015-07-28 10:00:00,183.37,183.53,182.03,182.13,82728.0,169.864,170.0123,168.6227,168.7154,82728.0
2015-07-28 10:30:00,182.26,182.8,182.03,182.53,49505.0,168.8358,169.336,168.6227,169.0859,49505.0
2015-07-28 11:00:00,182.59,182.71,182.05,182.53,37304.0,169.1415,169.2527,168.6413,169.0859,37304.0
2015-07-28 11:30:00,182.63,182.8,182.02,182.31,39997.0,169.1785,169.336,168.6135,168.8821,39997.0
2015-07-28 12:00:00,182.19,182.63,182.11,182.35,47118.0,168.771,169.1785,168.6968,168.9192,47118.0
2015-07-28 12:30:00,182.43,182.6,181.86,182.55,54788.0,168.9933,169.1508,168.4653,169.1044,54788.0
2015-07-28 13:00:00,182.46,182.79,182.23,182.69,57087.0,169.0211,169.3268,168.808,169.2341,57087.0
2015-07-28 13:30:00,182.7,183.26,182.48,183.26,54521.0,169.2434,169.7621,169.0396,169.7621,54521.0
2015-07-28 14:00:00,183.26,184.46,183.23,184.23,138987.0,169.7621,170.8738,169.7344,170.6607,138987.0
2015-07-28 14:30:00,184.31,184.58,184.0,184.43,79705.0,170.7348,170.9849,170.4476,170.846,79705.0
2015-07-28 15:00:00,184.52,184.86,184.3,184.52,118812.0,170.9293,171.2443,170.7255,170.9293,118812.0
2015-07-28 15:30:00,184.49,184.74,184.17,184.52,112942.0,170.9015,171.1331,170.6051,170.9293,112942.0
2015-07-29 09:30:00,183.84,184.89,183.51,184.0,142485.0,170.2994,171.2721,169.9937,170.4476,142485.0
2015-07-29 10:00:00,184.02,184.57,183.78,184.28,78726.0,170.4662,170.9757,170.2438,170.707,78726.0
2015-07-29 10:30:00,184.23,184.28,183.29,183.45,70412.0,170.6607,170.707,169.7899,169.9381,70412.0
2015-07-29 11:00:00,183.44,183.78,183.41,183.57,23641.0,169.9289,170.2438,169.9011,170.0493,23641.0
2015-07-29 11:30:00,183.55,183.75,183.4,183.55,32403.0,170.0308,170.2161,169.8918,170.0308,32403.0
2015-07-29 12:00:00,183.55,183.67,183.16,183.26,27132.0,170.0308,170.1419,169.6695,169.7621,27132.0
2015-07-29 12:30:00,183.31,183.32,182.65,182.81,56752.0,169.8085,169.8177,169.1971,169.3453,56752.0
2015-07-29 13:00:00,182.78,183.0,182.47,182.5,63959.0,169.3175,169.5213,169.0303,169.0581,63959.0
2015-07-29 13:30:00,182.48,182.69,182.3,182.5,67529.0,169.0396,169.2341,168.8729,169.0581,67529.0
2015-07-29 14:00:00,182.48,183.1,182.29,182.97,37069.0,169.0396,169.6139,168.8636,169.4935,37069.0
2015-07-29 14:30:00,182.95,184.0,182.88,183.82,44864.0,169.475,170.4476,169.4101,170.2809,44864.0
2015-07-29 15:00:00,184.0,184.35,183.82,184.3,60590.0,170.4476,170.7719,170.2809,170.7255,60590.0
2015-07-29 15:30:00,184.27,184.71,184.02,184.51,152813.0,170.6978,171.1053,170.4662,170.9201,152813.0
2015-07-30 09:30:00,184.96,186.0,184.15,184.16,83494.0,171.3369,172.3003,170.5866,170.5959,83494.0
2015-07-30 10:00:00,184.34,184.5,183.8,184.35,50414.0,170.7626,170.9108,170.2624,170.7719,50414.0
2015-07-30 10:30:00,184.4,184.69,184.26,184.53,26999.0,170.8182,171.0868,170.6885,170.9386,26999.0
2015-07-30 11:00:00,184.42,184.67,184.06,184.38,35943.0,170.8367,171.0683,170.5032,170.7997,35943.0
2015-07-30 11:30:00,184.37,184.38,183.95,184.12,22302.0,170.7904,170.7997,170.4013,170.5588,22302.0
2015-07-30 12:00:00,184.12,184.58,184.02,184.52,21146.0,170.5588,170.9849,170.4662,170.9293,21146.0
2015-07-30 12:30:00,184.5,184.77,184.29,184.5,34132.0,170.9108,171.1609,170.7163,170.9108,34132.0
2015-07-30 13:00:00,184.53,184.69,184.28,184.37,19341.0,170.9386,171.0868,170.707,170.7904,19341.0
2015-07-30 13:30:00,184.34,184.5,183.59,183.65,34526.0,170.7626,170.9108,170.0678,170.1234,34526.0
2015-07-30 14:00:00,183.62,183.79,183.2,183.59,34377.0,170.0956,170.2531,169.7066,170.0678,34377.0
2015-07-30 14:30:00,183.6,183.86,183.26,183.38,33444.0,170.0771,170.318,169.7621,169.8733,33444.0
2015-07-30 15:00:00,183.3,183.57,183.22,183.5,63189.0,169.7992,170.0493,169.7251,169.9845,63189.0
2015-07-30 15:30:00,183.5,184.06,183.49,183.7,109835.0,169.9845,170.5032,169.9752,170.1697,109835.0
2015-07-31 09:30:00,184.15,184.92,184.07,184.28,104326.0,170.5866,171.2999,170.5125,170.707,104326.0
2015-07-31 10:00:00,184.27,184.61,184.08,184.21,71917.0,170.6978,171.0127,170.5217,170.6422,71917.0
2015-07-31 10:30:00,184.22,184.38,183.86,184.19,47038.0,170.6514,170.7997,170.318,170.6236,47038.0
2015-07-31 11:00:00,184.19,184.21,183.52,183.68,39817.0,170.6236,170.6422,170.003,170.1512,39817.0
2015-07-31 11:30:00,183.61,183.96,183.54,183.75,33041.0,170.0864,170.4106,170.0215,170.2161,33041.0
2015-07-31 12:00:00,183.75,184.0,183.43,183.48,41066.0,170.2161,170.4476,169.9196,169.9659,41066.0
2015-07-31 12:30:00,183.48,183.64,183.15,183.36,48449.0,169.9659,170.1142,169.6602,169.8548,48449.0
2015-07-31 13:00:00,183.36,183.43,182.97,182.97,30816.0,169.8548,169.9196,169.4935,169.4935,30816.0
2015-07-31 13:30:00,182.99,183.07,182.45,182.52,19891.0,169.512,169.5861,169.0118,169.0766,19891.0
2015-07-31 14:00:00,182.5,182.64,182.07,182.32,47268.0,169.0581,169.1878,168.6598,168.8914,47268.0
2015-07-31 14:30:00,182.32,182.54,182.11,182.25,65823.0,168.8914,169.0952,168.6968,168.8265,65823.0
2015-07-31 15:00:00,182.25,182.3,181.28,181.45,85093.0,168.8265,168.8729,167.928,168.0855,85093.0
2015-07-31 15:30:00,181.48,182.59,181.37,182.59,342632.0,168.1132,169.1415,168.0114,169.1415,342632.0
2015-08-03 09:30:00,182.5,182.94,181.57,182.28,57977.0,169.0581,169.4657,168.1966,168.8543,57977.0
2015-08-03 10:00:00,182.16,182.72,182.12,182.37,33288.0,168.7432,169.2619,168.7061,168.9377,33288.0
2015-08-03 10:30:00,182.45,183.33,182.35,183.25,84552.0,169.0118,169.827,168.9192,169.7529,84552.0
2015-08-03 11:00:00,183.24,183.45,183.14,183.28,42540.0,169.7436,169.9381,169.651,169.7807,42540.0
2015-08-03 11:30:00,183.35,183.59,183.0,183.53,115508.0,169.8455,170.0678,169.5213,170.0123,115508.0
2015-08-03 12:00:00,183.43,184.21,183.42,183.63,28086.0,169.9196,170.6422,169.9104,170.1049,28086.0
2015-08-03 12:30:00,183.58,183.6,182.4,182.48,39084.0,170.0586,170.0771,168.9655,169.0396,39084.0
2015-08-03 13:00:00,182.53,182.61,182.3,182.6,21757.0,169.0859,169.16,168.8729,169.1508,21757.0
2015-08-03 13:30:00,182.56,183.0,182.34,182.86,34220.0,169.1137,169.5213,168.9099,169.3916,34220.0
2015-08-03 14:00:00,182.93,183.05,182.0,182.18,60454.0,169.4565,169.5676,168.5949,168.7617,60454.0
2015-08-03 14:30:00,182.18,182.18,181.38,181.61,38749.0,168.7617,168.7617,168.0206,168.2337,38749.0
2015-08-03 15:00:00,181.66,181.8,181.33,181.71,44527.0,168.28,168.4097,167.9743,168.3263,44527.0
2015-08-03 15:30:00,181.73,182.4,181.61,182.22,159617.0,168.3448,168.9655,168.2337,168.7987,159617.0
2015-08-04 09:30:00,182.93,184.38,181.55,181.61,67992.0,169.4565,170.7997,168.1781,168.2337,67992.0
2015-08-04 10:00:00,181.73,183.27,181.49,183.01,80364.0,168.3448,169.7714,168.1225,169.5306,80364.0
2015-08-04 10:30:00,182.96,183.2,181.89,182.08,41483.0,169.4842,169.7066,168.4931,168.6691,41483.0
2015-08-04 11:00:00,182.07,183.0,181.84,181.97,46988.0,168.6598,169.5213,168.4467,168.5672,46988.0
2015-08-04 11:30:00,181.98,182.33,181.41,181.5,50031.0,168.5764,168.9006,168.0484,168.1318,50031.0
2015-08-04 12:00:00,181.52,182.35,181.44,181.87,33604.0,168.1503,168.9192,168.0762,168.4745,33604.0
2015-08-04 12:30:00,181.87,182.93,181.83,182.3,42496.0,168.4745,169.4565,168.4375,168.8729,42496.0
2015-08-04 13:00:00,182.28,182.83,182.11,182.61,40124.0,168.8543,169.3638,168.6968,169.16,40124.0
2015-08-04 13:30:00,182.53,182.66,182.12,182.14,43442.0,169.0859,169.2063,168.7061,168.7246,43442.0
2015-08-04 14:00:00,182.2,182.72,181.85,182.72,34952.0,168.7802,169.2619,168.456,169.2619,34952.0
2015-08-04 14:30:00,182.71,182.78,182.4,182.67,38550.0,169.2527,169.3175,168.9655,169.2156,38550.0
2015-08-04 15:00:00,182.68,182.74,182.36,182.53,90263.0,169.2249,169.2804,168.9284,169.0859,90263.0
2015-08-04 15:30:00,182.52,182.97,182.18,182.36,198849.0,169.0766,169.4935,168.7617,168.9284,198849.0
2015-08-05 09:30:00,183.29,184.07,182.94,183.65,92688.0,169.7899,170.5125,169.4657,170.1234,92688.0
2015-08-05 10:00:00,183.82,184.92,183.69,184.33,137610.0,170.2809,171.2999,170.1605,170.7533,137610.0
2015-08-05 10:30:00,184.63,184.83,184.23,184.41,52210.0,171.0312,171.2165,170.6607,170.8274,52210.0
2015-08-05 11:00:00,184.43,184.74,184.21,184.45,49395.0,170.846,171.1331,170.6422,170.8645,49395.0
2015-08-05 11:30:00,184.47,184.88,184.25,184.52,72315.0,170.883,171.2628,170.6792,170.9293,72315.0
2015-08-05 12:00:00,184.41,184.88,184.31,184.5,68965.0,170.8274,171.2628,170.7348,170.9108,68965.0
2015-08-05 12:30:00,184.57,184.74,184.33,184.61,43617.0,170.9757,171.1331,170.7533,171.0127,43617.0
2015-08-05 13:00:00,184.56,184.75,184.42,184.62,88470.0,170.9664,171.1424,170.8367,171.022,88470.0
2015-08-05 13:30:00,184.57,184.92,184.44,184.54,28810.0,170.9757,171.2999,170.8552,170.9479,28810.0
2015-08-05 14:00:00,184.5,184.89,184.4,184.83,49445.0,170.9108,171.2721,170.8182,171.2165,49445.0
2015-08-05 14:30:00,184.83,185.25,184.54,185.0,46464.0,171.2165,171.6056,170.9479,171.374,46464.0
2015-08-05 15:00:00,185.1,185.99,185.08,185.66,109500.0,171.4666,172.2911,171.4481,171.9854,109500.0
2015-08-05 15:30:00,185.66,186.09,185.22,185.44,222007.0,171.9854,172.3837,171.5778,171.7816,222007.0
2015-08-06 09:30:00,185.76,186.61,185.73,186.02,71317.0,172.078,172.8654,172.0502,172.3189,71317.0
2015-08-06 10:00:00,186.15,186.99,185.89,186.47,56288.0,172.4393,173.2174,172.1984,172.7357,56288.0
2015-08-06 10:30:00,186.47,186.79,185.89,186.44,40638.0,172.7357,173.0321,172.1984,172.7079,40638.0
2015-08-06 11:00:00,186.4,186.99,186.15,186.35,31805.0,172.6709,173.2174,172.4393,172.6246,31805.0
2015-08-06 11:30:00,186.15,186.23,185.56,185.61,116635.0,172.4393,172.5134,171.8927,171.9391,116635.0
2015-08-06 12:00:00,185.75,186.02,185.45,186.02,74997.0,172.0687,172.3189,171.7908,172.3189,74997.0
2015-08-06 12:30:00,186.07,186.13,185.87,186.08,43445.0,172.3652,172.4208,172.1799,172.3744,43445.0
2015-08-06 13:00:00,186.0,186.16,185.73,185.97,19387.0,172.3003,172.4485,172.0502,172.2725,19387.0
2015-08-06 13:30:00,185.97,186.51,185.95,185.99,42171.0,172.2725,172.7728,172.254,172.2911,42171.0
2015-08-06 14:00:00,185.97,186.29,185.89,186.22,28534.0,172.2725,172.569,172.1984,172.5041,28534.0
2015-08-06 14:30:00,186.19,186.41,185.74,185.84,97779.0,172.4763,172.6801,172.0595,172.1521,97779.0
2015-08-06 15:00:00,185.8,186.17,185.18,185.24,60245.0,172.1151,172.4578,171.5407,171.5963,60245.0
2015-08-06 15:30:00,185.31,185.35,184.39,184.79,162362.0,171.6612,171.6982,170.8089,171.1795,162362.0
2015-08-07 09:30:00,184.78,184.78,183.12,184.13,100621.0,171.1702,171.1702,169.6325,170.5681,100621.0
2015-08-07 10:00:00,184.3,184.31,183.11,183.21,54992.0,170.7255,170.7348,169.6232,169.7158,54992.0
2015-08-07 10:30:00,183.24,184.23,183.24,183.93,19706.0,169.7436,170.6607,169.7436,170.3828,19706.0
2015-08-07 11:00:00,183.86,184.04,183.16,183.59,22400.0,170.318,170.4847,169.6695,170.0678,22400.0
2015-08-07 11:30:00,183.59,183.59,182.56,183.24,30523.0,170.0678,170.0678,169.1137,169.7436,30523.0
2015-08-07 12:00:00,183.24,183.94,183.17,183.56,62459.0,169.7436,170.3921,169.6788,170.04,62459.0
2015-08-07 12:30:00,183.52,184.03,183.41,183.59,46412.0,170.003,170.4754,169.9011,170.0678,46412.0
2015-08-07 13:00:00,183.61,183.68,183.25,183.26,32940.0,170.0864,170.1512,169.7529,169.7621,32940.0
2015-08-07 13:30:00,183.37,183.82,183.16,183.54,33825.0,169.864,170.2809,169.6695,170.0215,33825.0
2015-08-07 14:00:00,183.54,183.88,183.45,183.63,33101.0,170.0215,170.3365,169.9381,170.1049,33101.0
2015-08-07 14:30:00,183.5,183.73,183.31,183.43,18345.0,169.9845,170.1975,169.8085,169.9196,18345.0
2015-08-07 15:00:00,183.43,184.02,183.37,184.0,42686.0,169.9196,170.4662,169.864,170.4476,42686.0
2015-08-07 15:30:00,183.96,184.28,183.59,184.05,57287.0,170.4106,170.707,170.0678,170.494,57287.0
2015-08-10 09:30:00,184.54,185.1,183.97,184.48,23462.0,170.9479,171.4666,170.4198,170.8923,23462.0
2015-08-10 10:00:00,184.38,184.83,184.28,184.39,43948.0,170.7997,171.2165,170.707,170.8089,43948.0
2015-08-10 10:30:00,184.46,184.65,184.14,184.59,46470.0,170.8738,171.0498,170.5773,170.9942,46470.0
2015-08-10 11:00:00,184.76,184.99,184.49,184.64,46752.0,171.1517,171.3647,170.9015,171.0405,46752.0
2015-08-10 11:30:00,184.64,185.26,184.52,185.08,63705.0,171.0405,171.6148,170.9293,171.4481,63705.0
2015-08-10 12:00:00,184.96,185.38,184.85,185.38,30682.0,171.3369,171.726,171.235,171.726,30682.0
2015-08-10 12:30:00,185.38,186.17,185.12,185.97,31366.0,171.726,172.4578,171.4851,172.2725,31366.0
2015-08-10 13:00:00,186.0,186.55,185.99,186.52,39037.0,172.3003,172.8098,172.2911,172.782,39037.0
2015-08-10 13:30:00,186.51,186.51,186.09,186.31,36626.0,172.7728,172.7728,172.3837,172.5875,36626.0
2015-08-10 14:00:00,186.31,186.42,186.01,186.26,41342.0,172.5875,172.6894,172.3096,172.5412,41342.0
2015-08-10 14:30:00,186.24,186.43,186.04,186.04,33479.0,172.5227,172.6987,172.3374,172.3374,33479.0
2015-08-10 15:00:00,186.03,186.26,185.93,185.94,32224.0,172.3281,172.5412,172.2355,172.2448,32224.0
2015-08-10 15:30:00,185.97,186.32,185.94,186.3,67097.0,172.2725,172.5968,172.2448,172.5782,67097.0
2015-08-11 09:30:00,185.81,185.81,184.66,185.69,62909.0,172.1243,172.1243,171.059,172.0132,62909.0
2015-08-11 10:00:00,185.69,186.05,185.03,185.95,57637.0,172.0132,172.3466,171.4018,172.254,57637.0
2015-08-11 10:30:00,185.89,186.6,185.85,186.13,73988.0,172.1984,172.8561,172.1614,172.4208,73988.0
2015-08-11 11:00:00,186.11,186.23,185.81,185.9,66623.0,172.4022,172.5134,172.1243,172.2077,66623.0
2015-08-11 11:30:00,185.95,186.19,185.32,185.43,27926.0,172.254,172.4763,171.6704,171.7723,27926.0
2015-08-11 12:00:00,185.33,185.92,185.15,185.21,21564.0,171.6797,172.2262,171.5129,171.5685,21564.0
2015-08-11 12:30:00,185.34,185.87,185.2,185.42,20997.0,171.6889,172.1799,171.5593,171.7631,20997.0
2015-08-11 13:00:00,185.35,185.68,185.26,185.32,45046.0,171.6982,172.0039,171.6148,171.6704,45046.0
2015-08-11 13:30:00,185.37,185.53,185.1,185.38,43392.0,171.7167,171.8649,171.4666,171.726,43392.0
2015-08-11 14:00:00,185.39,185.47,184.53,185.11,59898.0,171.7353,171.8094,170.9386,171.4759,59898.0
2015-08-11 14:30:00,185.33,185.43,185.01,185.35,29773.0,171.6797,171.7723,171.3832,171.6982,29773.0
2015-08-11 15:00:00,185.36,185.68,185.18,185.52,41138.0,171.7075,172.0039,171.5407,171.8557,41138.0
2015-08-11 15:30:00,185.67,186.36,185.48,185.66,199514.0,171.9946,172.6338,171.8186,171.9854,199514.0
2015-08-12 09:30:00,185.31,185.74,184.18,184.83,64110.0,171.6612,172.0595,170.6144,171.2165,64110.0
2015-08-12 10:00:00,184.82,184.93,183.02,183.13,37920.0,171.2072,171.3091,169.5398,169.6417,37920.0
2015-08-12 10:30:00,183.12,183.92,183.1,183.48,63279.0,169.6325,170.3735,169.6139,169.9659,63279.0
2015-08-12 11:00:00,183.48,183.99,183.4,183.77,36358.0,169.9659,170.4384,169.8918,170.2346,36358.0
2015-08-12 11:30:00,183.64,183.75,182.68,183.25,36401.0,170.1142,170.2161,169.2249,169.7529,36401.0
2015-08-12 12:00:00,183.26,184.3,183.24,184.2,34779.0,169.7621,170.7255,169.7436,170.6329,34779.0
2015-08-12 12:30:00,184.12,184.48,184.05,184.21,29693.0,170.5588,170.8923,170.494,170.6422,29693.0
2015-08-12 13:00:00,184.18,184.75,184.08,184.49,45541.0,170.6144,171.1424,170.5217,170.9015,45541.0
2015-08-12 13:30:00,184.49,185.67,184.31,185.18,30205.0,170.9015,171.9946,170.7348,171.5407,30205.0
2015-08-12 14:00:00,185.15,185.23,184.42,184.45,23320.0,171.5129,171.587,170.8367,170.8645,23320.0
2015-08-12 14:30:00,184.39,185.52,184.38,185.44,26322.0,170.8089,171.8557,170.7997,171.7816,26322.0
2015-08-12 15:00:00,185.37,185.95,185.21,185.78,36466.0,171.7167,172.254,171.5685,172.0965,36466.0
2015-08-12 15:30:00,185.89,186.18,185.44,186.02,205723.0,172.1984,172.4671,171.7816,172.3189,205723.0
2015-08-13 09:30:00,186.0,187.31,185.25,185.99,39268.0,172.3003,173.5138,171.6056,172.2911,39268.0
2015-08-13 10:00:00,186.0,186.19,185.73,186.16,16755.0,172.3003,172.4763,172.0502,172.4485,16755.0
2015-08-13 10:30:00,186.06,186.33,185.57,185.74,22219.0,172.3559,172.606,171.902,172.0595,22219.0
2015-08-13 11:00:00,185.7,186.17,185.56,185.69,15479.0,172.0224,172.4578,171.8927,172.0132,15479.0
2015-08-13 11:30:00,185.74,186.54,185.61,186.5,16800.0,172.0595,172.8006,171.9391,172.7635,16800.0
2015-08-13 12:00:00,186.4,186.5,186.35,186.49,8056.0,172.6709,172.7635,172.6246,172.7542,8056.0
2015-08-13 12:30:00,186.53,186.99,186.35,186.81,10452.0,172.7913,173.2174,172.6246,173.0507,10452.0
2015-08-13 13:00:00,186.75,187.01,186.6,186.78,17160.0,172.9951,173.2359,172.8561,173.0229,17160.0
2015-08-13 13:30:00,186.78,187.0,186.5,186.82,12316.0,173.0229,173.2267,172.7635,173.0599,12316.0
2015-08-13 14:00:00,186.84,186.99,186.63,186.82,16214.0,173.0785,173.2174,172.8839,173.0599,16214.0
2015-08-13 14:30:00,186.88,186.97,186.65,186.81,18722.0,173.1155,173.1989,172.9025,173.0507,18722.0
2015-08-13 15:00:00,186.68,186.81,186.5,186.53,17366.0,172.9302,173.0507,172.7635,172.7913,17366.0
2015-08-13 15:30:00,186.5,186.73,186.05,186.2,86177.0,172.7635,172.9766,172.3466,172.4856,86177.0
2015-08-14 09:30:00,185.53,186.36,185.38,185.96,19672.0,171.8649,172.6338,171.726,172.2633,19672.0
2015-08-14 10:00:00,186.08,187.25,185.94,187.0,42987.0,172.3744,173.4583,172.2448,173.2267,42987.0
2015-08-14 10:30:00,187.12,187.14,186.57,186.57,50969.0,173.3378,173.3564,172.8283,172.8283,50969.0
2015-08-14 11:00:00,186.57,186.82,186.11,186.72,27968.0,172.8283,173.0599,172.4022,172.9673,27968.0
2015-08-14 11:30:00,186.77,187.37,186.61,187.36,30384.0,173.0136,173.5694,172.8654,173.5602,30384.0
2015-08-14 12:00:00,187.38,188.15,186.64,186.79,153704.0,173.5787,174.292,172.8932,173.0321,153704.0
2015-08-14 12:30:00,186.62,187.25,185.15,185.17,141600.0,172.8747,173.4583,171.5129,171.5315,141600.0
2015-08-14 13:00:00,185.19,186.04,185.06,185.86,72497.0,171.55,172.3374,171.4296,172.1706,72497.0
2015-08-14 13:30:00,185.86,186.28,185.71,186.13,22308.0,172.1706,172.5597,172.0317,172.4208,22308.0
2015-08-14 14:00:00,186.15,186.28,185.74,186.28,39292.0,172.4393,172.5597,172.0595,172.5597,39292.0
2015-08-14 14:30:00,186.17,186.23,185.8,186.13,53062.0,172.4578,172.5134,172.1151,172.4208,53062.0
2015-08-14 15:00:00,186.25,187.18,186.13,186.89,43535.0,172.5319,173.3934,172.4208,173.1248,43535.0
2015-08-14 15:30:00,186.91,187.35,186.13,186.26,233303.0,173.1433,173.5509,172.4208,172.5412,233303.0
2015-08-17 09:30:00,185.47,188.0,185.1,187.99,85863.0,171.8094,174.153,171.4666,174.1438,85863.0
2015-08-17 10:00:00,187.87,189.0,187.79,188.8,54809.0,174.0326,175.0794,173.9585,174.8941,54809.0
2015-08-17 10:30:00,188.85,189.72,188.7,189.52,125275.0,174.9404,175.7463,174.8015,175.5611,125275.0
2015-08-17 11:00:00,189.52,189.88,188.96,189.21,62660.0,175.5611,175.8946,175.0423,175.2739,62660.0
2015-08-17 11:30:00,189.25,189.98,188.91,189.83,44049.0,175.311,175.9872,174.996,175.8482,44049.0
2015-08-17 12:00:00,189.84,189.96,189.59,189.62,29473.0,175.8575,175.9687,175.6259,175.6537,29473.0
2015-08-17 12:30:00,189.65,190.25,189.58,190.15,45122.0,175.6815,176.2373,175.6167,176.1447,45122.0
2015-08-17 13:00:00,190.16,190.33,190.02,190.2,58585.0,176.1539,176.3114,176.0242,176.191,58585.0
2015-08-17 13:30:00,190.21,190.25,189.96,190.08,51619.0,176.2002,176.2373,175.9687,176.0798,51619.0
2015-08-17 14:00:00,190.15,190.16,189.29,189.49,38397.0,176.1447,176.1539,175.348,175.5333,38397.0
2015-08-17 14:30:00,189.49,189.97,189.44,189.58,17348.0,175.5333,175.9779,175.487,175.6167,17348.0
2015-08-17 15:00:00,189.69,189.7,189.08,189.22,44104.0,175.7185,175.7278,175.1535,175.2832,44104.0
2015-08-17 15:30:00,189.21,189.96,189.15,189.72,140122.0,175.2739,175.9687,175.2183,175.7463,140122.0
2015-08-18 09:30:00,188.99,191.71,188.26,191.35,85077.0,175.0701,177.5898,174.3939,177.2563,85077.0
2015-08-18 10:00:00,191.39,191.49,190.74,191.3,76100.0,177.2933,177.386,176.6912,177.21,76100.0
2015-08-18 10:30:00,191.34,191.69,190.78,191.63,82576.0,177.247,177.5712,176.7283,177.5157,82576.0
2015-08-18 11:00:00,191.76,192.49,191.57,192.4,95666.0,177.6361,178.3123,177.4601,178.2289,95666.0
2015-08-18 11:30:00,192.44,192.48,191.87,192.06,79043.0,178.266,178.3031,177.738,177.914,79043.0
2015-08-18 12:00:00,191.96,192.16,191.86,191.96,47064.0,177.8214,178.0066,177.7287,177.8214,47064.0
2015-08-18 12:30:00,191.96,191.98,191.58,191.69,43354.0,177.8214,177.8399,177.4693,177.5712,43354.0
2015-08-18 13:00:00,191.64,191.64,190.74,190.96,52364.0,177.5249,177.5249,176.6912,176.895,52364.0
2015-08-18 13:30:00,190.94,191.16,190.67,191.04,19464.0,176.8765,177.0803,176.6264,176.9691,19464.0
2015-08-18 14:00:00,191.09,191.36,191.05,191.2,26626.0,177.0154,177.2655,176.9784,177.1173,26626.0
2015-08-18 14:30:00,191.19,191.25,190.9,191.11,25350.0,177.1081,177.1636,176.8394,177.034,25350.0
2015-08-18 15:00:00,191.2,191.41,190.75,190.76,26471.0,177.1173,177.3119,176.7005,176.7097,26471.0
2015-08-18 15:30:00,190.75,190.84,190.33,190.54,84992.0,176.7005,176.7838,176.3114,176.5059,84992.0
2015-08-19 09:30:00,189.57,190.0,188.75,188.85,60807.0,175.6074,176.0057,174.8478,174.9404,60807.0
2015-08-19 10:00:00,188.95,190.6,188.68,189.64,69002.0,175.0331,176.5615,174.7829,175.6722,69002.0
2015-08-19 10:30:00,189.58,189.72,188.6,189.14,58329.0,175.6167,175.7463,174.7088,175.2091,58329.0
2015-08-19 11:00:00,189.16,189.49,189.0,189.43,35910.0,175.2276,175.5333,175.0794,175.4777,35910.0
2015-08-19 11:30:00,189.47,189.47,188.97,189.11,25679.0,175.5148,175.5148,175.0516,175.1813,25679.0
2015-08-19 12:00:00,189.11,189.33,188.91,189.11,19270.0,175.1813,175.3851,174.996,175.1813,19270.0
2015-08-19 12:30:00,189.22,189.9,189.22,189.76,12066.0,175.2832,175.9131,175.2832,175.7834,12066.0
2015-08-19 13:00:00,189.84,189.86,189.41,189.47,15500.0,175.8575,175.876,175.4592,175.5148,15500.0
2015-08-19 13:30:00,189.48,189.83,189.16,189.16,13536.0,175.524,175.8482,175.2276,175.2276,13536.0
2015-08-19 14:00:00,189.32,190.45,189.31,189.76,18434.0,175.3758,176.4226,175.3665,175.7834,18434.0
2015-08-19 14:30:00,189.88,190.02,189.1,189.1,15806.0,175.8946,176.0242,175.172,175.172,15806.0
2015-08-19 15:00:00,189.1,189.96,189.1,189.94,44808.0,175.172,175.9687,175.172,175.9501,44808.0
2015-08-19 15:30:00,189.86,189.97,189.42,189.52,70527.0,175.876,175.9779,175.4684,175.5611,70527.0
2015-08-20 09:30:00,188.09,189.58,188.0,188.6,129633.0,174.2364,175.6167,174.153,174.7088,129633.0
2015-08-20 10:00:00,188.33,189.04,187.74,187.74,65602.0,174.4587,175.1164,173.9122,173.9122,65602.0
2015-08-20 10:30:00,188.03,188.33,187.45,187.56,60271.0,174.1808,174.4587,173.6435,173.7454,60271.0
2015-08-20 11:00:00,187.91,188.68,187.65,188.46,73457.0,174.0697,174.7829,173.8288,174.5791,73457.0
2015-08-20 11:30:00,188.27,188.61,188.04,188.27,30200.0,174.4031,174.7181,174.1901,174.4031,30200.0
2015-08-20 12:00:00,188.44,188.47,187.72,187.88,61497.0,174.5606,174.5884,173.8936,174.0419,61497.0
2015-08-20 12:30:00,187.98,188.28,186.8,187.16,49099.0,174.1345,174.4124,173.0414,173.3749,49099.0
2015-08-20 13:00:00,187.06,187.76,186.71,187.55,51752.0,173.2823,173.9307,172.958,173.7362,51752.0
2015-08-20 13:30:00,187.66,187.85,187.02,187.31,56657.0,173.8381,174.0141,173.2452,173.5138,56657.0
2015-08-20 14:00:00,187.48,187.48,186.5,186.55,29150.0,173.6713,173.6713,172.7635,172.8098,29150.0
2015-08-20 14:30:00,186.49,186.59,185.45,185.68,84480.0,172.7542,172.8469,171.7908,172.0039,84480.0
2015-08-20 15:00:00,185.88,186.54,185.66,186.2,62460.0,172.1892,172.8006,171.9854,172.4856,62460.0
2015-08-20 15:30:00,186.27,187.1,186.19,186.35,228363.0,172.5504,173.3193,172.4763,172.6246,228363.0
2015-08-21 09:30:00,184.93,185.92,184.52,184.91,102697.0,171.3091,172.2262,170.9293,171.2906,102697.0
2015-08-21 10:00:00,184.92,185.97,184.92,185.44,47511.0,171.2999,172.2725,171.2999,171.7816,47511.0
2015-08-21 10:30:00,185.64,185.64,184.08,184.39,27675.0,171.9668,171.9668,170.5217,170.8089,27675.0
2015-08-21 11:00:00,184.3,184.42,183.33,183.69,100599.0,170.7255,170.8367,169.827,170.1605,100599.0
2015-08-21 11:30:00,183.61,184.03,183.33,184.03,59783.0,170.0864,170.4754,169.827,170.4754,59783.0
2015-08-21 12:00:00,184.14,184.77,183.88,184.26,37141.0,170.5773,171.1609,170.3365,170.6885,37141.0
2015-08-21 12:30:00,184.3,184.54,183.49,183.49,17717.0,170.7255,170.9479,169.9752,169.9752,17717.0
2015-08-21 13:00:00,183.43,184.5,183.15,184.5,20077.0,169.9196,170.9108,169.6602,170.9108,20077.0
2015-08-21 13:30:00,184.37,185.2,184.29,184.95,38670.0,170.7904,171.5593,170.7163,171.3277,38670.0
2015-08-21 14:00:00,184.93,185.39,184.35,184.61,25083.0,171.3091,171.7353,170.7719,171.0127,25083.0
2015-08-21 14:30:00,184.57,184.59,183.02,183.32,38001.0,170.9757,170.9942,169.5398,169.8177,38001.0
2015-08-21 15:00:00,183.19,183.66,182.34,182.67,121143.0,169.6973,170.1327,168.9099,169.2156,121143.0
2015-08-21 15:30:00,182.67,182.85,181.83,181.92,292161.0,169.2156,169.3823,168.4375,168.5208,292161.0
2015-08-24 09:30:00,170.72,177.9,169.4,173.33,165296.0,158.1458,164.7969,156.923,160.5635,165296.0
2015-08-24 10:00:00,173.3,178.6,172.63,177.62,142069.0,160.5357,165.4454,159.9151,164.5376,142069.0
2015-08-24 10:30:00,177.33,178.5,175.65,178.47,172040.0,164.2689,165.3527,162.7127,165.3249,172040.0
2015-08-24 11:00:00,178.49,178.68,176.95,178.03,131164.0,165.3435,165.5195,163.9169,164.9174,131164.0
2015-08-24 11:30:00,177.74,179.66,177.69,179.66,91340.0,164.6487,166.4273,164.6024,166.4273,91340.0
2015-08-24 12:00:00,179.39,180.36,178.57,180.36,80177.0,166.1772,167.0757,165.4176,167.0757,80177.0
2015-08-24 12:30:00,180.01,180.36,179.25,179.49,72614.0,166.7515,167.0757,166.0475,166.2698,72614.0
2015-08-24 13:00:00,179.54,180.21,179.1,179.41,57010.0,166.3161,166.9368,165.9085,166.1957,57010.0
2015-08-24 13:30:00,179.59,179.6,177.77,178.29,61234.0,166.3625,166.3717,164.6765,165.1582,61234.0
2015-08-24 14:00:00,178.33,178.41,176.76,177.42,65092.0,165.1953,165.2694,163.7409,164.3523,65092.0
2015-08-24 14:30:00,177.57,178.3,174.9,175.63,76773.0,164.4912,165.1675,162.0179,162.6941,76773.0
2015-08-24 15:00:00,175.43,176.22,174.0,174.23,106947.0,162.5089,163.2407,161.1842,161.3972,106947.0
2015-08-24 15:30:00,174.1,177.24,173.83,175.17,240776.0,161.2768,164.1855,161.0267,162.268,240776.0
2015-08-25 09:30:00,177.69,179.7,177.67,178.98,75741.0,164.6024,166.4644,164.5839,165.7974,75741.0
2015-08-25 10:00:00,178.81,180.29,178.76,179.35,127630.0,165.6399,167.0109,165.5936,166.1401,127630.0
2015-08-25 10:30:00,179.26,179.6,178.71,179.34,121332.0,166.0568,166.3717,165.5473,166.1309,121332.0
2015-08-25 11:00:00,179.47,181.31,179.29,181.31,58730.0,166.2513,167.9558,166.0846,167.9558,58730.0
2015-08-25 11:30:00,181.24,181.39,180.42,180.68,38503.0,167.8909,168.0299,167.1313,167.3722,38503.0
2015-08-25 12:00:00,180.63,181.53,180.44,181.24,18004.0,167.3259,168.1596,167.1498,167.8909,18004.0
2015-08-25 12:30:00,181.34,181.63,180.96,180.96,22951.0,167.9836,168.2522,167.6315,167.6315,22951.0
2015-08-25 13:00:00,180.75,181.11,179.23,179.25,26595.0,167.437,167.7705,166.029,166.0475,26595.0
2015-08-25 13:30:00,179.38,179.73,178.75,179.55,22253.0,166.1679,166.4921,165.5843,166.3254,22253.0
2015-08-25 14:00:00,179.54,179.78,178.95,179.44,33979.0,166.3161,166.5385,165.7696,166.2235,33979.0
2015-08-25 14:30:00,179.41,180.67,179.32,179.95,24315.0,166.1957,167.3629,166.1123,166.6959,24315.0
2015-08-25 15:00:00,180.07,180.36,178.39,178.58,47210.0,166.8071,167.0757,165.2508,165.4268,47210.0
2015-08-25 15:30:00,178.36,178.61,175.45,175.61,202267.0,165.223,165.4546,162.5274,162.6756,202267.0
2015-08-26 09:30:00,178.93,179.97,177.91,178.61,97273.0,165.7511,166.7145,164.8062,165.4546,97273.0
2015-08-26 10:00:00,178.66,179.6,177.44,179.26,75328.0,165.501,166.3717,164.3708,166.0568,75328.0
2015-08-26 10:30:00,178.94,179.2,177.72,177.92,73001.0,165.7603,166.0012,164.6302,164.8155,73001.0
2015-08-26 11:00:00,177.86,178.15,177.16,177.41,49892.0,164.7599,165.0285,164.1114,164.343,49892.0
2015-08-26 11:30:00,177.27,177.73,176.17,177.02,41571.0,164.2133,164.6395,163.1944,163.9817,41571.0
2015-08-26 12:00:00,177.0,177.03,176.36,176.89,41719.0,163.9632,163.991,163.3704,163.8613,41719.0
2015-08-26 12:30:00,176.87,177.6,176.2,177.55,37001.0,163.8428,164.519,163.2221,164.4727,37001.0
2015-08-26 13:00:00,177.58,177.91,176.9,177.75,48659.0,164.5005,164.8062,163.8706,164.658,48659.0
2015-08-26 13:30:00,177.7,178.16,177.41,177.89,50176.0,164.6117,165.0378,164.343,164.7877,50176.0
2015-08-26 14:00:00,177.87,177.97,177.2,177.89,44017.0,164.7691,164.8618,164.1485,164.7877,44017.0
2015-08-26 14:30:00,177.81,179.05,177.61,178.96,62083.0,164.7136,165.8622,164.5283,165.7789,62083.0
2015-08-26 15:00:00,178.98,180.45,178.76,179.63,105729.0,165.7974,167.1591,165.5936,166.3995,105729.0
2015-08-26 15:30:00,179.54,181.09,179.54,180.86,157970.0,166.3161,167.752,166.3161,167.5389,157970.0
2015-08-27 09:30:00,181.04,183.0,180.92,182.0,69199.0,167.7057,169.5213,167.5945,168.5949,69199.0
2015-08-27 10:00:00,182.01,183.53,181.59,182.77,52199.0,168.6042,170.0123,168.2151,169.3082,52199.0
2015-08-27 10:30:00,182.98,183.49,182.56,183.29,40281.0,169.5028,169.9752,169.1137,169.7899,40281.0
2015-08-27 11:00:00,183.23,183.42,182.6,183.23,34677.0,169.7344,169.9104,169.1508,169.7344,34677.0
2015-08-27 11:30:00,183.28,183.56,182.37,182.5,12725.0,169.7807,170.04,168.9377,169.0581,12725.0
2015-08-27 12:00:00,182.5,183.29,182.46,183.27,13888.0,169.0581,169.7899,169.0211,169.7714,13888.0
2015-08-27 12:30:00,183.26,183.98,183.25,183.87,15473.0,169.7621,170.4291,169.7529,170.3272,15473.0
2015-08-27 13:00:00,183.83,184.38,183.49,183.98,21462.0,170.2902,170.7997,169.9752,170.4291,21462.0
2015-08-27 13:30:00,184.0,184.66,183.79,184.42,54201.0,170.4476,171.059,170.2531,170.8367,54201.0
2015-08-27 14:00:00,184.34,184.34,182.23,182.95,68361.0,170.7626,170.7626,168.808,169.475,68361.0
2015-08-27 14:30:00,182.86,183.45,181.5,181.76,80586.0,169.3916,169.9381,168.1318,168.3726,80586.0
2015-08-27 15:00:00,181.83,183.3,180.8,183.3,70006.0,168.4375,169.7992,167.4833,169.7992,70006.0
2015-08-27 15:30:00,183.18,184.9,182.96,184.81,159534.0,169.688,171.2814,169.4842,171.198,159534.0
2015-08-28 09:30:00,184.07,185.06,183.47,184.05,36630.0,170.5125,171.4296,169.9567,170.494,36630.0
2015-08-28 10:00:00,184.13,184.38,183.62,184.19,28255.0,170.5681,170.7997,170.0956,170.6236,28255.0
2015-08-28 10:30:00,184.07,184.34,183.68,183.9,8673.0,170.5125,170.7626,170.1512,170.355,8673.0
2015-08-28 11:00:00,183.95,185.03,183.94,184.81,17611.0,170.4013,171.4018,170.3921,171.198,17611.0
2015-08-28 11:30:00,184.81,184.87,183.47,183.6,34465.0,171.198,171.2536,169.9567,170.0771,34465.0
2015-08-28 12:00:00,183.65,184.12,183.42,183.8,12800.0,170.1234,170.5588,169.9104,170.2624,12800.0
2015-08-28 12:30:00,183.6,184.1,183.6,184.06,5448.0,170.0771,170.5403,170.0771,170.5032,5448.0
2015-08-28 13:00:00,184.15,184.34,183.84,183.92,4619.0,170.5866,170.7626,170.2994,170.3735,4619.0
2015-08-28 13:30:00,183.89,184.34,183.53,184.11,29194.0,170.3457,170.7626,170.0123,170.5495,29194.0
2015-08-28 14:00:00,184.15,184.29,183.73,183.92,25914.0,170.5866,170.7163,170.1975,170.3735,25914.0
2015-08-28 14:30:00,183.97,184.3,183.63,183.95,25854.0,170.4198,170.7255,170.1049,170.4013,25854.0
2015-08-28 15:00:00,183.91,184.16,183.58,183.83,20487.0,170.3643,170.5959,170.0586,170.2902,20487.0
2015-08-28 15:30:00,183.82,184.14,183.09,183.98,65268.0,170.2809,170.5773,169.6047,170.4291,65268.0
2015-08-31 09:30:00,184.1,185.69,183.83,185.28,51840.0,170.5403,172.0132,170.2902,171.6334,51840.0
2015-08-31 10:00:00,185.28,185.75,184.5,185.75,32397.0,171.6334,172.0687,170.9108,172.0687,32397.0
2015-08-31 10:30:00,185.75,186.11,185.16,185.16,33438.0,172.0687,172.4022,171.5222,171.5222,33438.0
2015-08-31 11:00:00,185.23,185.77,184.53,185.55,52253.0,171.587,172.0873,170.9386,171.8835,52253.0
2015-08-31 11:30:00,185.5,186.18,184.79,185.18,14132.0,171.8372,172.4671,171.1795,171.5407,14132.0
2015-08-31 12:00:00,185.13,185.45,185.07,185.38,13898.0,171.4944,171.7908,171.4388,171.726,13898.0
2015-08-31 12:30:00,185.38,185.68,185.01,185.23,20110.0,171.726,172.0039,171.3832,171.587,20110.0
2015-08-31 13:00:00,185.3,185.51,184.69,184.8,21102.0,171.6519,171.8464,171.0868,171.1887,21102.0
2015-08-31 13:30:00,184.86,185.08,184.61,184.82,8023.0,171.2443,171.4481,171.0127,171.2072,8023.0
2015-08-31 14:00:00,184.92,185.1,184.09,184.33,28333.0,171.2999,171.4666,170.531,170.7533,28333.0
2015-08-31 14:30:00,184.12,184.57,183.19,183.59,34494.0,170.5588,170.9757,169.6973,170.0678,34494.0
2015-08-31 15:00:00,183.59,184.09,183.28,183.34,61967.0,170.0678,170.531,169.7807,169.8363,61967.0
2015-08-31 15:30:00,183.4,183.85,182.72,182.8,190757.0,169.8918,170.3087,169.2619,169.336,190757.0
2015-09-01 09:30:00,179.88,181.68,179.71,181.32,66478.0,166.6311,168.2985,166.4736,167.965,66478.0
2015-09-01 10:00:00,181.08,181.47,180.16,181.05,66810.0,167.7427,168.104,166.8905,167.7149,66810.0
2015-09-01 10:30:00,180.88,181.24,180.0,180.7,39567.0,167.5574,167.8909,166.7423,167.3907,39567.0
2015-09-01 11:00:00,180.85,180.92,180.2,180.24,29430.0,167.5297,167.5945,166.9275,166.9646,29430.0
2015-09-01 11:30:00,180.13,180.65,180.07,180.22,36573.0,166.8627,167.3444,166.8071,166.9461,36573.0
2015-09-01 12:00:00,180.25,180.51,180.0,180.03,37565.0,166.9738,167.2147,166.7423,166.77,37565.0
2015-09-01 12:30:00,180.03,180.34,179.84,180.0,64108.0,166.77,167.0572,166.594,166.7423,64108.0
2015-09-01 13:00:00,180.11,180.53,179.79,180.37,29460.0,166.8442,167.2332,166.5477,167.085,29460.0
2015-09-01 13:30:00,180.23,180.49,179.89,180.01,20001.0,166.9553,167.1962,166.6404,166.7515,20001.0
2015-09-01 14:00:00,180.04,180.26,179.14,179.36,94997.0,166.7793,166.9831,165.9456,166.1494,94997.0
2015-09-01 14:30:00,179.27,180.05,179.27,179.43,37652.0,166.066,166.7886,166.066,166.2142,37652.0
2015-09-01 15:00:00,179.53,179.8,179.25,179.4,40153.0,166.3069,166.557,166.0475,166.1864,40153.0
2015-09-01 15:30:00,179.31,179.79,178.47,179.29,159516.0,166.1031,166.5477,165.3249,166.0846,159516.0
2015-09-02 09:30:00,181.1,181.1,179.34,179.91,70713.0,167.7612,167.7612,166.1309,166.6589,70713.0
2015-09-02 10:00:00,180.0,180.16,178.86,179.14,26458.0,166.7423,166.8905,165.6862,165.9456,26458.0
2015-09-02 10:30:00,178.98,179.72,178.82,179.66,52016.0,165.7974,166.4829,165.6492,166.4273,52016.0
2015-09-02 11:00:00,179.62,180.06,179.54,180.06,38114.0,166.3902,166.7978,166.3161,166.7978,38114.0
2015-09-02 11:30:00,179.99,180.12,179.5,179.84,27149.0,166.733,166.8534,166.2791,166.594,27149.0
2015-09-02 12:00:00,179.75,179.88,179.31,179.5,53396.0,166.5107,166.6311,166.1031,166.2791,53396.0
2015-09-02 12:30:00,179.57,180.25,179.17,179.98,46324.0,166.3439,166.9738,165.9734,166.7237,46324.0
2015-09-02 13:00:00,179.93,180.15,179.64,180.02,24647.0,166.6774,166.8812,166.4088,166.7608,24647.0
2015-09-02 13:30:00,179.97,180.12,179.72,179.8,27847.0,166.7145,166.8534,166.4829,166.557,27847.0
2015-09-02 14:00:00,179.79,180.56,179.69,180.42,44168.0,166.5477,167.261,166.4551,167.1313,44168.0
2015-09-02 14:30:00,180.36,180.43,179.67,180.07,36717.0,167.0757,167.1406,166.4366,166.8071,36717.0
2015-09-02 15:00:00,180.07,180.3,179.41,180.03,38604.0,166.8071,167.0202,166.1957,166.77,38604.0
2015-09-02 15:30:00,180.03,181.46,179.9,181.43,221971.0,166.77,168.0947,166.6496,168.0669,221971.0
2015-09-03 09:30:00,182.35,183.88,181.04,183.09,33455.0,168.9192,170.3365,167.7057,169.6047,33455.0
2015-09-03 10:00:00,183.24,183.85,182.8,183.74,31280.0,169.7436,170.3087,169.336,170.2068,31280.0
2015-09-03 10:30:00,183.67,184.07,183.56,183.91,30787.0,170.1419,170.5125,170.04,170.3643,30787.0
2015-09-03 11:00:00,183.97,184.43,183.76,184.02,40817.0,170.4198,170.846,170.2253,170.4662,40817.0
2015-09-03 11:30:00,184.05,184.05,183.45,183.61,14269.0,170.494,170.494,169.9381,170.0864,14269.0
2015-09-03 12:00:00,183.52,183.58,182.73,182.9,38009.0,170.003,170.0586,169.2712,169.4287,38009.0
2015-09-03 12:30:00,182.89,182.97,182.26,182.33,26022.0,169.4194,169.4935,168.8358,168.9006,26022.0
2015-09-03 13:00:00,182.37,182.89,181.95,182.79,22227.0,168.9377,169.4194,168.5486,169.3268,22227.0
2015-09-03 13:30:00,182.79,182.84,182.22,182.23,33011.0,169.3268,169.3731,168.7987,168.808,33011.0
2015-09-03 14:00:00,182.25,183.27,182.06,183.23,39054.0,168.8265,169.7714,168.6505,169.7344,39054.0
2015-09-03 14:30:00,183.23,184.09,183.03,183.39,35922.0,169.7344,170.531,169.5491,169.8826,35922.0
2015-09-03 15:00:00,183.35,183.5,182.59,182.61,35332.0,169.8455,169.9845,169.1415,169.16,35332.0
2015-09-03 15:30:00,182.69,182.82,181.72,182.16,145056.0,169.2341,169.3546,168.3356,168.7432,145056.0
2015-09-04 09:30:00,180.3,182.08,179.49,181.84,67483.0,167.0202,168.6691,166.2698,168.4467,67483.0
2015-09-04 10:00:00,181.57,181.87,181.01,181.55,23803.0,168.1966,168.4745,167.6779,168.1781,23803.0
2015-09-04 10:30:00,181.56,181.87,181.0,181.16,37085.0,168.1874,168.4745,167.6686,167.8168,37085.0
2015-09-04 11:00:00,181.41,181.73,181.18,181.45,17378.0,168.0484,168.3448,167.8353,168.0855,17378.0
2015-09-04 11:30:00,181.39,181.94,181.06,181.76,36967.0,168.0299,168.5394,167.7242,168.3726,36967.0
2015-09-04 12:00:00,181.8,181.8,181.31,181.5,24884.0,168.4097,168.4097,167.9558,168.1318,24884.0
2015-09-04 12:30:00,181.4,181.55,181.15,181.22,35253.0,168.0391,168.1781,167.8076,167.8724,35253.0
2015-09-04 13:00:00,181.3,181.39,180.88,181.0,22649.0,167.9465,168.0299,167.5574,167.6686,22649.0
2015-09-04 13:30:00,180.9,181.16,180.47,180.65,47249.0,167.576,167.8168,167.1776,167.3444,47249.0
2015-09-04 14:00:00,180.48,181.06,180.47,180.84,20124.0,167.1869,167.7242,167.1776,167.5204,20124.0
2015-09-04 14:30:00,180.95,181.36,180.7,181.16,17785.0,167.6223,168.0021,167.3907,167.8168,17785.0
2015-09-04 15:00:00,181.16,181.48,181.04,181.42,28728.0,167.8168,168.1132,167.7057,168.0577,28728.0
2015-09-04 15:30:00,181.61,182.95,181.33,181.52,60632.0,168.2337,169.475,167.9743,168.1503,60632.0
2015-09-08 09:30:00,183.98,184.39,183.42,183.53,32458.0,170.4291,170.8089,169.9104,170.0123,32458.0
2015-09-08 10:00:00,183.48,184.21,183.24,184.19,35552.0,169.9659,170.6422,169.7436,170.6236,35552.0
2015-09-08 10:30:00,184.22,184.33,183.48,184.33,21142.0,170.6514,170.7533,169.9659,170.7533,21142.0
2015-09-08 11:00:00,184.32,184.48,183.79,184.29,22479.0,170.7441,170.8923,170.2531,170.7163,22479.0
2015-09-08 11:30:00,184.17,184.53,184.13,184.17,20150.0,170.6051,170.9386,170.5681,170.6051,20150.0
2015-09-08 12:00:00,184.18,185.06,184.08,184.98,29394.0,170.6144,171.4296,170.5217,171.3555,29394.0
2015-09-08 12:30:00,185.05,185.05,184.4,184.44,16535.0,171.4203,171.4203,170.8182,170.8552,16535.0
2015-09-08 13:00:00,184.41,184.68,184.07,184.68,23618.0,170.8274,171.0776,170.5125,171.0776,23618.0
2015-09-08 13:30:00,184.54,185.25,184.5,185.24,16268.0,170.9479,171.6056,170.9108,171.5963,16268.0
2015-09-08 14:00:00,185.22,185.25,184.91,184.95,37604.0,171.5778,171.6056,171.2906,171.3277,37604.0
2015-09-08 14:30:00,185.02,185.25,184.8,184.88,13725.0,171.3925,171.6056,171.1887,171.2628,13725.0
2015-09-08 15:00:00,184.89,185.2,184.74,185.1,28933.0,171.2721,171.5593,171.1331,171.4666,28933.0
2015-09-08 15:30:00,185.05,185.25,184.66,184.92,128383.0,171.4203,171.6056,171.059,171.2999,128383.0
2015-09-09 09:30:00,185.92,188.24,185.76,186.23,70042.0,172.2262,174.3753,172.078,172.5134,70042.0
2015-09-09 10:00:00,186.23,186.65,185.43,186.42,45820.0,172.5134,172.9025,171.7723,172.6894,45820.0
2015-09-09 10:30:00,186.44,187.05,185.86,187.03,112202.0,172.7079,173.273,172.1706,173.2545,112202.0
2015-09-09 11:00:00,187.03,187.17,186.65,187.02,57396.0,173.2545,173.3842,172.9025,173.2452,57396.0
2015-09-09 11:30:00,187.0,187.18,186.74,187.05,45944.0,173.2267,173.3934,172.9858,173.273,45944.0
2015-09-09 12:00:00,187.0,187.25,186.82,187.18,35871.0,173.2267,173.4583,173.0599,173.3934,35871.0
2015-09-09 12:30:00,187.25,187.25,186.71,187.04,15622.0,173.4583,173.4583,172.958,173.2637,15622.0
2015-09-09 13:00:00,187.05,187.05,186.53,186.54,9590.0,173.273,173.273,172.7913,172.8006,9590.0
2015-09-09 13:30:00,186.54,186.54,185.88,186.01,28016.0,172.8006,172.8006,172.1892,172.3096,28016.0
2015-09-09 14:00:00,186.09,186.29,185.76,185.78,26769.0,172.3837,172.569,172.078,172.0965,26769.0
2015-09-09 14:30:00,185.86,186.28,185.83,186.22,25628.0,172.1706,172.5597,172.1429,172.5041,25628.0
2015-09-09 15:00:00,186.2,186.47,185.96,186.11,44447.0,172.4856,172.7357,172.2633,172.4022,44447.0
2015-09-09 15:30:00,186.03,186.04,184.84,185.24,94512.0,172.3281,172.3374,171.2258,171.5963,94512.0
2015-09-10 09:30:00,185.39,185.96,184.34,185.44,64609.0,171.7353,172.2633,170.7626,171.7816,64609.0
2015-09-10 10:00:00,185.47,185.55,184.42,184.55,48450.0,171.8094,171.8835,170.8367,170.9571,48450.0
2015-09-10 10:30:00,184.67,185.4,184.67,185.33,25342.0,171.0683,171.7445,171.0683,171.6797,25342.0
2015-09-10 11:00:00,185.37,185.48,184.58,185.03,42438.0,171.7167,171.8186,170.9849,171.4018,42438.0
2015-09-10 11:30:00,185.0,185.32,184.6,185.11,24667.0,171.374,171.6704,171.0034,171.4759,24667.0
2015-09-10 12:00:00,185.1,185.44,184.68,184.7,13061.0,171.4666,171.7816,171.0776,171.0961,13061.0
2015-09-10 12:30:00,184.91,185.2,184.75,184.76,12732.0,171.2906,171.5593,171.1424,171.1517,12732.0
2015-09-10 13:00:00,184.75,184.97,184.44,184.81,60274.0,171.1424,171.3462,170.8552,171.198,60274.0
2015-09-10 13:30:00,184.92,185.5,184.88,185.17,31870.0,171.2999,171.8372,171.2628,171.5315,31870.0
2015-09-10 14:00:00,185.21,185.34,184.9,185.03,23892.0,171.5685,171.6889,171.2814,171.4018,23892.0
2015-09-10 14:30:00,185.08,185.32,184.38,184.57,45638.0,171.4481,171.6704,170.7997,170.9757,45638.0
2015-09-10 15:00:00,184.53,185.49,184.53,184.99,52261.0,170.9386,171.8279,170.9386,171.3647,52261.0
2015-09-10 15:30:00,184.85,185.38,184.25,185.21,151343.0,171.235,171.726,170.6792,171.5685,151343.0
2015-09-11 09:30:00,184.63,185.52,184.28,184.92,35412.0,171.0312,171.8557,170.707,171.2999,35412.0
2015-09-11 10:00:00,184.91,185.65,184.75,185.16,36706.0,171.2906,171.9761,171.1424,171.5222,36706.0
2015-09-11 10:30:00,185.24,185.53,184.91,185.2,32603.0,171.5963,171.8649,171.2906,171.5593,32603.0
2015-09-11 11:00:00,185.15,185.68,185.01,185.65,10504.0,171.5129,172.0039,171.3832,171.9761,10504.0
2015-09-11 11:30:00,185.65,185.75,185.26,185.58,10584.0,171.9761,172.0687,171.6148,171.9113,10584.0
2015-09-11 12:00:00,185.74,186.35,185.62,186.34,15210.0,172.0595,172.6246,171.9483,172.6153,15210.0
2015-09-11 12:30:00,186.29,186.4,186.01,186.09,14964.0,172.569,172.6709,172.3096,172.3837,14964.0
2015-09-11 13:00:00,186.0,186.19,185.5,185.86,14079.0,172.3003,172.4763,171.8372,172.1706,14079.0
2015-09-11 13:30:00,185.81,186.18,185.53,185.94,16801.0,172.1243,172.4671,171.8649,172.2448,16801.0
2015-09-11 14:00:00,186.0,186.4,185.91,186.35,16452.0,172.3003,172.6709,172.217,172.6246,16452.0
2015-09-11 14:30:00,186.42,186.52,186.33,186.5,37360.0,172.6894,172.782,172.606,172.7635,37360.0
2015-09-11 15:00:00,186.5,186.99,186.44,186.95,34857.0,172.7635,173.2174,172.7079,173.1804,34857.0
2015-09-11 15:30:00,186.84,187.38,186.74,187.26,120848.0,173.0785,173.5787,172.9858,173.4675,120848.0
2015-09-14 09:30:00,186.5,187.43,185.67,186.17,24931.0,172.7635,173.625,171.9946,172.4578,24931.0
2015-09-14 10:00:00,186.28,187.0,186.13,186.81,19462.0,172.5597,173.2267,172.4208,173.0507,19462.0
2015-09-14 10:30:00,186.88,187.31,186.81,187.02,6951.0,173.1155,173.5138,173.0507,173.2452,6951.0
2015-09-14 11:00:00,187.11,187.15,186.38,186.39,13715.0,173.3286,173.3656,172.6523,172.6616,13715.0
2015-09-14 11:30:00,186.44,186.57,186.1,186.51,11230.0,172.7079,172.8283,172.393,172.7728,11230.0
2015-09-14 12:00:00,186.5,186.59,186.15,186.37,8372.0,172.7635,172.8469,172.4393,172.6431,8372.0
2015-09-14 12:30:00,186.33,186.47,185.91,186.19,8046.0,172.606,172.7357,172.217,172.4763,8046.0
2015-09-14 13:00:00,186.21,186.79,185.87,186.79,25120.0,172.4949,173.0321,172.1799,173.0321,25120.0
2015-09-14 13:30:00,186.71,186.95,186.61,186.81,7809.0,172.958,173.1804,172.8654,173.0507,7809.0
2015-09-14 14:00:00,186.85,187.0,186.7,186.76,19839.0,173.0877,173.2267,172.9488,173.0044,19839.0
2015-09-14 14:30:00,186.68,186.95,186.56,186.66,39903.0,172.9302,173.1804,172.8191,172.9117,39903.0
2015-09-14 15:00:00,186.71,186.96,186.64,186.77,15674.0,172.958,173.1896,172.8932,173.0136,15674.0
2015-09-14 15:30:00,186.79,187.0,186.49,186.98,58916.0,173.0321,173.2267,172.7542,173.2082,58916.0
2015-09-15 09:30:00,187.2,188.02,186.3,186.44,24619.0,173.4119,174.1716,172.5782,172.7079,24619.0
2015-09-15 10:00:00,186.33,187.0,186.33,187.0,32203.0,172.606,173.2267,172.606,173.2267,32203.0
2015-09-15 10:30:00,187.0,187.35,186.83,187.19,23236.0,173.2267,173.5509,173.0692,173.4027,23236.0
2015-09-15 11:00:00,187.2,187.37,186.91,187.15,37001.0,173.4119,173.5694,173.1433,173.3656,37001.0
2015-09-15 11:30:00,187.15,187.27,187.04,187.18,24731.0,173.3656,173.4768,173.2637,173.3934,24731.0
2015-09-15 12:00:00,187.2,187.46,187.11,187.3,12500.0,173.4119,173.6528,173.3286,173.5046,12500.0
2015-09-15 12:30:00,187.31,187.99,187.31,187.93,19214.0,173.5138,174.1438,173.5138,174.0882,19214.0
2015-09-15 13:00:00,187.88,188.16,187.71,188.08,28519.0,174.0419,174.3012,173.8844,174.2271,28519.0
2015-09-15 13:30:00,188.18,188.56,187.95,188.38,30147.0,174.3198,174.6718,174.1067,174.505,30147.0
2015-09-15 14:00:00,188.37,188.63,188.34,188.38,13620.0,174.4958,174.7366,174.468,174.505,13620.0
2015-09-15 14:30:00,188.45,188.98,188.37,188.86,37853.0,174.5699,175.0608,174.4958,174.9497,37853.0
2015-09-15 15:00:00,188.86,189.12,188.8,188.8,68020.0,174.9497,175.1905,174.8941,174.8941,68020.0
2015-09-15 15:30:00,188.79,188.83,187.55,187.74,90239.0,174.8848,174.9219,173.7362,173.9122,90239.0
2015-09-16 09:30:00,188.15,188.36,187.4,187.76,58139.0,174.292,174.4865,173.5972,173.9307,58139.0
2015-09-16 10:00:00,187.71,188.3,187.13,188.3,38181.0,173.8844,174.4309,173.3471,174.4309,38181.0
2015-09-16 10:30:00,188.09,188.17,187.07,187.25,31383.0,174.2364,174.3105,173.2915,173.4583,31383.0
2015-09-16 11:00:00,187.3,188.08,187.16,187.96,72721.0,173.5046,174.2271,173.3749,174.116,72721.0
2015-09-16 11:30:00,187.88,187.88,187.16,187.53,14539.0,174.0419,174.0419,173.3749,173.7176,14539.0
2015-09-16 12:00:00,187.6,188.03,187.53,187.79,15182.0,173.7825,174.1808,173.7176,173.9585,15182.0
2015-09-16 12:30:00,187.87,188.24,187.72,187.88,10013.0,174.0326,174.3753,173.8936,174.0419,10013.0
2015-09-16 13:00:00,187.77,187.85,187.47,187.81,9525.0,173.94,174.0141,173.6621,173.977,9525.0
2015-09-16 13:30:00,187.78,188.34,187.75,188.0,37678.0,173.9492,174.468,173.9214,174.153,37678.0
2015-09-16 14:00:00,188.0,188.0,187.56,187.78,28552.0,174.153,174.153,173.7454,173.9492,28552.0
2015-09-16 14:30:00,187.83,187.94,187.55,187.77,38422.0,173.9955,174.0974,173.7362,173.94,38422.0
2015-09-16 15:00:00,187.8,188.0,187.32,187.98,47755.0,173.9678,174.153,173.5231,174.1345,47755.0
2015-09-16 15:30:00,187.99,188.14,187.43,187.51,82967.0,174.1438,174.2827,173.625,173.6991,82967.0
2015-09-17 09:30:00,188.1,188.77,187.39,187.71,45766.0,174.2457,174.8663,173.588,173.8844,45766.0
2015-09-17 10:00:00,187.82,188.24,187.46,187.84,35999.0,173.9863,174.3753,173.6528,174.0048,35999.0
2015-09-17 10:30:00,187.87,188.39,187.73,187.99,34417.0,174.0326,174.5143,173.9029,174.1438,34417.0
2015-09-17 11:00:00,187.98,188.65,187.55,188.3,50769.0,174.1345,174.7551,173.7362,174.4309,50769.0
2015-09-17 11:30:00,188.21,188.56,187.9,188.29,30937.0,174.3476,174.6718,174.0604,174.4217,30937.0
2015-09-17 12:00:00,188.27,188.59,187.98,188.42,31728.0,174.4031,174.6996,174.1345,174.5421,31728.0
2015-09-17 12:30:00,188.41,188.86,188.25,188.68,36378.0,174.5328,174.9497,174.3846,174.7829,36378.0
2015-09-17 13:00:00,188.67,189.1,188.61,188.75,83863.0,174.7737,175.172,174.7181,174.8478,83863.0
2015-09-17 13:30:00,188.81,189.0,188.39,188.76,49421.0,174.9034,175.0794,174.5143,174.857,49421.0
2015-09-17 14:00:00,188.76,189.22,187.25,188.83,80381.0,174.857,175.2832,173.4583,174.9219,80381.0
2015-09-17 14:30:00,188.77,190.1,188.55,189.62,83927.0,174.8663,176.0984,174.6625,175.6537,83927.0
2015-09-17 15:00:00,189.55,189.97,187.94,188.85,59349.0,175.5889,175.9779,174.0974,174.9404,59349.0
2015-09-17 15:30:00,188.82,189.36,188.21,188.47,98888.0,174.9126,175.4129,174.3476,174.5884,98888.0
2015-09-18 09:30:00,187.71,188.34,187.36,187.72,154779.0,173.8844,174.468,173.5602,173.8936,154779.0
2015-09-18 10:00:00,187.7,188.11,187.37,187.81,18102.0,173.8751,174.2549,173.5694,173.977,18102.0
2015-09-18 10:30:00,187.91,188.4,187.44,188.26,47632.0,174.0697,174.5236,173.6343,174.3939,47632.0
2015-09-18 11:00:00,188.27,188.33,187.39,188.0,32878.0,174.4031,174.4587,173.588,174.153,32878.0
2015-09-18 11:30:00,188.05,188.69,187.97,188.43,36415.0,174.1993,174.7922,174.1252,174.5514,36415.0
2015-09-18 12:00:00,188.43,188.43,187.2,187.45,11123.0,174.5514,174.5514,173.4119,173.6435,11123.0
2015-09-18 12:30:00,187.45,188.3,187.39,188.15,24295.0,173.6435,174.4309,173.588,174.292,24295.0
2015-09-18 13:00:00,188.1,188.56,187.98,188.09,7492.0,174.2457,174.6718,174.1345,174.2364,7492.0
2015-09-18 13:30:00,188.18,188.21,187.21,187.4,7742.0,174.3198,174.3476,173.4212,173.5972,7742.0
2015-09-18 14:00:00,187.25,187.99,187.25,187.89,10648.0,173.4583,174.1438,173.4583,174.0511,10648.0
2015-09-18 14:30:00,187.8,188.2,187.49,187.8,12247.0,173.9678,174.3383,173.6806,173.9678,12247.0
2015-09-18 15:00:00,187.82,187.82,187.42,187.63,22537.0,173.9863,173.9863,173.6157,173.8103,22537.0
2015-09-18 15:30:00,187.56,187.93,187.25,187.85,153336.0,173.7454,174.0882,173.4583,174.0141,153336.0
2015-09-21 09:30:00,188.62,189.68,188.0,188.22,28251.0,174.7274,175.7093,174.153,174.3568,28251.0
2015-09-21 10:00:00,188.29,188.87,187.81,188.42,18346.0,174.4217,174.9589,173.977,174.5421,18346.0
2015-09-21 10:30:00,188.54,189.38,188.54,189.38,25238.0,174.6533,175.4314,174.6533,175.4314,25238.0
2015-09-21 11:00:00,189.18,190.2,189.13,189.99,43509.0,175.2461,176.191,175.1998,175.9965,43509.0
2015-09-21 11:30:00,190.0,190.06,188.69,188.79,29196.0,176.0057,176.0613,174.7922,174.8848,29196.0
2015-09-21 12:00:00,188.79,188.8,187.7,187.91,30546.0,174.8848,174.8941,173.8751,174.0697,30546.0
2015-09-21 12:30:00,187.97,187.98,186.89,187.11,32656.0,174.1252,174.1345,173.1248,173.3286,32656.0
2015-09-21 13:00:00,187.11,188.1,187.11,188.08,14600.0,173.3286,174.2457,173.3286,174.2271,14600.0
2015-09-21 13:30:00,188.05,188.25,187.67,187.76,15791.0,174.1993,174.3846,173.8473,173.9307,15791.0
2015-09-21 14:00:00,187.76,188.1,187.37,188.04,16904.0,173.9307,174.2457,173.5694,174.1901,16904.0
2015-09-21 14:30:00,187.95,188.97,187.9,188.74,15559.0,174.1067,175.0516,174.0604,174.8385,15559.0
2015-09-21 15:00:00,188.77,189.15,188.76,188.99,53755.0,174.8663,175.2183,174.857,175.0701,53755.0
2015-09-21 15:30:00,188.99,189.01,188.39,188.93,94900.0,175.0701,175.0886,174.5143,175.0145,94900.0
2015-09-22 09:30:00,187.67,187.84,185.14,187.27,38666.0,173.8473,174.0048,171.5037,173.4768,38666.0
2015-09-22 10:00:00,187.35,187.98,186.76,187.86,37259.0,173.5509,174.1345,173.0044,174.0233,37259.0
2015-09-22 10:30:00,187.65,187.79,187.3,187.55,38690.0,173.8288,173.9585,173.5046,173.7362,38690.0
2015-09-22 11:00:00,187.59,188.2,187.48,187.85,18175.0,173.7732,174.3383,173.6713,174.0141,18175.0
2015-09-22 11:30:00,187.81,188.26,187.57,188.15,23863.0,173.977,174.3939,173.7547,174.292,23863.0
2015-09-22 12:00:00,188.03,188.98,187.8,188.86,16093.0,174.1808,175.0608,173.9678,174.9497,16093.0
2015-09-22 12:30:00,188.89,189.19,188.29,188.67,22615.0,174.9775,175.2554,174.4217,174.7737,22615.0
2015-09-22 13:00:00,188.57,188.74,187.77,187.77,30508.0,174.681,174.8385,173.94,173.94,30508.0
2015-09-22 13:30:00,187.72,188.9,187.72,188.89,34195.0,173.8936,174.9867,173.8936,174.9775,34195.0
2015-09-22 14:00:00,188.71,188.98,188.26,188.56,30673.0,174.8107,175.0608,174.3939,174.6718,30673.0
2015-09-22 14:30:00,188.5,188.81,188.25,188.81,20509.0,174.6162,174.9034,174.3846,174.9034,20509.0
2015-09-22 15:00:00,188.67,188.86,188.35,188.53,11923.0,174.7737,174.9497,174.4772,174.644,11923.0
2015-09-22 15:30:00,188.72,188.88,188.39,188.54,53527.0,174.82,174.9682,174.5143,174.6533,53527.0
2015-09-23 09:30:00,188.47,189.43,187.1,188.0,39398.0,174.5884,175.4777,173.3193,174.153,39398.0
2015-09-23 10:00:00,188.01,188.43,187.97,188.34,27282.0,174.1623,174.5514,174.1252,174.468,27282.0
2015-09-23 10:30:00,188.35,189.34,188.31,189.25,42973.0,174.4772,175.3943,174.4402,175.311,42973.0
2015-09-23 11:00:00,189.27,189.6,189.07,189.25,48884.0,175.3295,175.6352,175.1442,175.311,48884.0
2015-09-23 11:30:00,189.13,189.44,188.75,188.77,26740.0,175.1998,175.487,174.8478,174.8663,26740.0
2015-09-23 12:00:00,188.82,188.85,188.21,188.55,46228.0,174.9126,174.9404,174.3476,174.6625,46228.0
2015-09-23 12:30:00,188.54,188.65,188.21,188.34,11735.0,174.6533,174.7551,174.3476,174.468,11735.0
2015-09-23 13:00:00,188.4,188.68,187.85,188.01,34223.0,174.5236,174.7829,174.0141,174.1623,34223.0
2015-09-23 13:30:00,188.09,188.51,187.98,188.51,26962.0,174.2364,174.6255,174.1345,174.6255,26962.0
2015-09-23 14:00:00,188.42,188.87,188.03,188.16,23836.0,174.5421,174.9589,174.1808,174.3012,23836.0
2015-09-23 14:30:00,188.21,188.47,187.94,188.39,14271.0,174.3476,174.5884,174.0974,174.5143,14271.0
2015-09-23 15:00:00,188.31,188.76,187.98,188.76,20258.0,174.4402,174.857,174.1345,174.857,20258.0
2015-09-23 15:30:00,188.72,189.24,188.5,188.68,59299.0,174.82,175.3017,174.6162,174.7829,59299.0
2015-09-24 09:30:00,187.62,188.33,186.37,186.68,61049.0,173.801,174.4587,172.6431,172.9302,61049.0
2015-09-24 10:00:00,186.81,186.88,185.19,185.19,24454.0,173.0507,173.1155,171.55,171.55,24454.0
2015-09-24 10:30:00,185.2,185.44,184.69,184.96,24152.0,171.5593,171.7816,171.0868,171.3369,24152.0
2015-09-24 11:00:00,184.91,185.3,184.65,185.02,10095.0,171.2906,171.6519,171.0498,171.3925,10095.0
2015-09-24 11:30:00,185.05,185.78,184.88,185.77,28538.0,171.4203,172.0965,171.2628,172.0873,28538.0
2015-09-24 12:00:00,185.75,186.09,185.57,185.86,23687.0,172.0687,172.3837,171.902,172.1706,23687.0
2015-09-24 12:30:00,185.91,186.49,185.91,186.38,33849.0,172.217,172.7542,172.217,172.6523,33849.0
2015-09-24 13:00:00,186.4,186.47,185.86,186.06,38589.0,172.6709,172.7357,172.1706,172.3559,38589.0
2015-09-24 13:30:00,186.02,186.52,186.02,186.37,26312.0,172.3189,172.782,172.3189,172.6431,26312.0
2015-09-24 14:00:00,186.34,186.62,186.1,186.16,50262.0,172.6153,172.8747,172.393,172.4485,50262.0
2015-09-24 14:30:00,186.24,186.93,186.12,186.6,22231.0,172.5227,173.1618,172.4115,172.8561,22231.0
2015-09-24 15:00:00,186.58,186.65,185.71,186.5,23984.0,172.8376,172.9025,172.0317,172.7635,23984.0
2015-09-24 15:30:00,186.49,186.5,185.78,185.98,64914.0,172.7542,172.7635,172.0965,172.2818,64914.0
2015-09-25 09:30:00,186.89,187.58,185.52,185.85,60066.0,173.1248,173.764,171.8557,172.1614,60066.0
2015-09-25 10:00:00,185.77,185.79,184.93,185.36,57354.0,172.0873,172.1058,171.3091,171.7075,57354.0
2015-09-25 10:30:00,185.37,186.07,185.28,185.55,50730.0,171.7167,172.3652,171.6334,171.8835,50730.0
2015-09-25 11:00:00,185.65,185.65,184.95,185.03,24598.0,171.9761,171.9761,171.3277,171.4018,24598.0
2015-09-25 11:30:00,185.08,185.65,184.94,185.65,35637.0,171.4481,171.9761,171.3184,171.9761,35637.0
2015-09-25 12:00:00,185.58,185.7,184.92,185.64,17803.0,171.9113,172.0224,171.2999,171.9668,17803.0
2015-09-25 12:30:00,185.46,185.68,185.14,185.57,21791.0,171.8001,172.0039,171.5037,171.902,21791.0
2015-09-25 13:00:00,185.59,185.86,185.27,185.3,22601.0,171.9205,172.1706,171.6241,171.6519,22601.0
2015-09-25 13:30:00,185.21,185.27,184.32,184.45,71538.0,171.5685,171.6241,170.7441,170.8645,71538.0
2015-09-25 14:00:00,184.47,184.48,182.31,182.58,54515.0,170.883,170.8923,168.8821,169.1322,54515.0
2015-09-25 14:30:00,182.58,182.89,180.68,181.77,230639.0,169.1322,169.4194,167.3722,168.3819,230639.0
2015-09-25 15:00:00,181.82,181.82,180.77,181.65,91187.0,168.4282,168.4282,167.4555,168.2707,91187.0
2015-09-25 15:30:00,181.61,182.12,180.89,181.27,270362.0,168.2337,168.7061,167.5667,167.9187,270362.0
2015-09-28 09:30:00,180.29,180.93,177.36,177.63,161723.0,167.289,167.8828,164.5703,164.8208,161723.0
2015-09-28 10:00:00,177.59,177.79,176.44,177.1,76208.0,164.7837,164.9693,163.7166,164.329,76208.0
2015-09-28 10:30:00,177.0,177.11,175.64,176.0,76626.0,164.2362,164.3383,162.9743,163.3084,76626.0
2015-09-28 11:00:00,176.0,177.06,175.74,176.11,58218.0,163.3084,164.2919,163.0671,163.4104,58218.0
2015-09-28 11:30:00,176.11,177.27,176.01,176.36,76490.0,163.4104,164.4868,163.3176,163.6424,76490.0
2015-09-28 12:00:00,176.34,176.39,175.75,176.0,82555.0,163.6238,163.6702,163.0764,163.3084,82555.0
2015-09-28 12:30:00,175.95,175.95,173.57,173.57,49104.0,163.262,163.262,161.0536,161.0536,49104.0
2015-09-28 13:00:00,173.57,173.79,172.84,173.29,63816.0,161.0536,161.2577,160.3762,160.7938,63816.0
2015-09-28 13:30:00,173.44,174.12,172.96,172.96,65487.0,160.933,161.5639,160.4876,160.4876,65487.0
2015-09-28 14:00:00,172.95,175.21,172.71,175.21,88562.0,160.4783,162.5753,160.2556,162.5753,88562.0
2015-09-28 14:30:00,175.14,176.21,174.73,175.58,65613.0,162.5104,163.5032,162.1299,162.9186,65613.0
2015-09-28 15:00:00,175.54,175.73,174.0,174.27,133322.0,162.8815,163.0578,161.4526,161.7031,133322.0
2015-09-28 15:30:00,174.43,175.15,174.18,174.26,303315.0,161.8516,162.5196,161.6196,161.6938,303315.0
2015-09-29 09:30:00,174.35,175.24,173.29,175.24,81020.0,161.7773,162.6032,160.7938,162.6032,81020.0
2015-09-29 10:00:00,175.28,177.28,174.61,177.2,51441.0,162.6403,164.496,162.0186,164.4218,51441.0
2015-09-29 10:30:00,177.06,177.3,176.09,176.39,52590.0,164.2919,164.5146,163.3919,163.6702,52590.0
2015-09-29 11:00:00,176.32,176.73,175.08,176.2,38529.0,163.6053,163.9857,162.4547,163.4939,38529.0
2015-09-29 11:30:00,176.11,176.7,175.68,175.97,53046.0,163.4104,163.9579,163.0114,163.2805,53046.0
2015-09-29 12:00:00,175.97,176.27,175.61,176.26,94393.0,163.2805,163.5589,162.9465,163.5496,94393.0
2015-09-29 12:30:00,176.19,176.61,175.89,176.24,71353.0,163.4847,163.8744,163.2063,163.531,71353.0
2015-09-29 13:00:00,176.07,177.1,176.02,176.54,51665.0,163.3733,164.329,163.3269,163.8094,51665.0
2015-09-29 13:30:00,176.58,177.05,176.41,176.5,54514.0,163.8465,164.2826,163.6888,163.7723,54514.0
2015-09-29 14:00:00,176.42,176.56,175.67,176.53,58004.0,163.6981,163.828,163.0021,163.8001,58004.0
2015-09-29 14:30:00,176.52,176.71,175.23,175.24,61772.0,163.7909,163.9672,162.5939,162.6032,61772.0
2015-09-29 15:00:00,175.25,175.52,174.67,174.67,121081.0,162.6124,162.863,162.0743,162.0743,121081.0
2015-09-29 15:30:00,174.78,176.0,174.72,175.86,183672.0,162.1763,163.3084,162.1207,163.1784,183672.0
2015-09-30 09:30:00,177.09,177.84,176.07,176.81,104424.0,164.3198,165.0157,163.3733,164.0599,104424.0
2015-09-30 10:00:00,176.68,177.73,175.72,177.62,285319.0,163.9393,164.9136,163.0485,164.8115,285319.0
2015-09-30 10:30:00,177.64,179.45,177.45,177.54,167531.0,164.8301,166.5096,164.6538,164.7373,167531.0
2015-09-30 11:00:00,177.53,178.37,177.25,178.09,70496.0,164.728,165.5074,164.4682,165.2476,70496.0
2015-09-30 11:30:00,178.09,178.15,177.11,177.91,58078.0,165.2476,165.3033,164.3383,165.0806,58078.0
2015-09-30 12:00:00,177.95,178.0,176.87,177.38,67329.0,165.1177,165.1641,164.1156,164.5888,67329.0
2015-09-30 12:30:00,177.38,177.95,176.59,176.75,83196.0,164.5888,165.1177,163.8558,164.0043,83196.0
2015-09-30 13:00:00,176.75,177.24,176.65,176.86,66024.0,164.0043,164.4589,163.9115,164.1063,66024.0
2015-09-30 13:30:00,176.93,177.88,176.85,177.73,107835.0,164.1713,165.0528,164.0971,164.9136,107835.0
2015-09-30 14:00:00,177.75,178.29,177.41,178.18,34722.0,164.9322,165.4332,164.6167,165.3311,34722.0
2015-09-30 14:30:00,178.26,178.4,177.74,178.31,40622.0,165.4054,165.5353,164.9229,165.4518,40622.0
2015-09-30 15:00:00,178.33,178.65,177.81,178.57,38575.0,165.4703,165.7673,164.9878,165.693,38575.0
2015-09-30 15:30:00,178.63,178.96,178.51,178.83,202873.0,165.7487,166.0549,165.6374,165.9343,202873.0
2015-10-01 09:30:00,178.77,180.0,175.97,178.8,65893.0,165.8786,167.0199,163.2805,165.9064,65893.0
2015-10-01 10:00:00,178.72,179.23,178.25,179.13,70730.0,165.8322,166.3054,165.3961,166.2126,70730.0
2015-10-01 10:30:00,179.13,179.98,179.04,179.29,105098.0,166.2126,167.0013,166.1291,166.3611,105098.0
2015-10-01 11:00:00,179.3,179.72,178.7,179.31,53395.0,166.3704,166.7601,165.8137,166.3797,53395.0
2015-10-01 11:30:00,179.36,179.78,178.85,179.35,78450.0,166.4261,166.8158,165.9528,166.4168,78450.0
2015-10-01 12:00:00,179.27,179.35,178.7,178.96,29745.0,166.3425,166.4168,165.8137,166.0549,29745.0
2015-10-01 12:30:00,178.91,179.24,178.82,179.18,29945.0,166.0085,166.3147,165.925,166.259,29945.0
2015-10-01 13:00:00,179.17,179.47,178.82,179.15,39725.0,166.2498,166.5281,165.925,166.2312,39725.0
2015-10-01 13:30:00,179.14,179.85,179.05,179.66,24101.0,166.2219,166.8807,166.1384,166.7044,24101.0
2015-10-01 14:00:00,179.64,180.5,179.43,180.08,80658.0,166.6859,167.4838,166.491,167.0941,80658.0
2015-10-01 14:30:00,180.08,180.55,179.9,180.36,81777.0,167.0941,167.5302,166.9271,167.3539,81777.0
2015-10-01 15:00:00,180.15,180.42,179.19,179.39,72606.0,167.1591,167.4096,166.2683,166.4539,72606.0
2015-10-01 15:30:00,179.4,180.28,179.34,180.15,168923.0,166.4632,167.2797,166.4075,167.1591,168923.0
2015-10-02 09:30:00,178.43,178.48,176.5,178.03,28901.0,165.5631,165.6095,163.7723,165.192,28901.0
2015-10-02 10:00:00,178.05,178.98,177.4,178.85,26750.0,165.2105,166.0735,164.6074,165.9528,26750.0
2015-10-02 10:30:00,178.88,180.26,178.76,179.78,29630.0,165.9807,167.2612,165.8693,166.8158,29630.0
2015-10-02 11:00:00,179.8,180.45,179.21,179.72,43121.0,166.8343,167.4375,166.2869,166.7601,43121.0
2015-10-02 11:30:00,179.68,180.1,179.17,180.02,33960.0,166.723,167.1127,166.2498,167.0385,33960.0
2015-10-02 12:00:00,180.11,180.86,179.94,180.5,26174.0,167.122,167.8179,166.9642,167.4838,26174.0
2015-10-02 12:30:00,180.67,181.06,180.49,180.78,15854.0,167.6416,168.0035,167.4746,167.7437,15854.0
2015-10-02 13:00:00,180.91,181.69,180.78,181.43,28005.0,167.8643,168.588,167.7437,168.3468,28005.0
2015-10-02 13:30:00,181.46,181.65,181.08,181.26,9154.0,168.3746,168.5509,168.022,168.189,9154.0
2015-10-02 14:00:00,181.2,182.0,181.2,181.97,9811.0,168.1334,168.8757,168.1334,168.8478,9811.0
2015-10-02 14:30:00,181.99,182.32,181.77,181.81,21951.0,168.8664,169.1726,168.6623,168.6994,21951.0
2015-10-02 15:00:00,181.77,182.59,181.67,182.39,39898.0,168.6623,169.4231,168.5695,169.2376,39898.0
2015-10-02 15:30:00,182.46,183.58,182.2,183.52,73766.0,169.3025,170.3417,169.0613,170.2861,73766.0
2015-10-05 09:30:00,184.62,185.25,183.87,184.06,40908.0,171.3067,171.8913,170.6108,170.7871,40908.0
2015-10-05 10:00:00,184.04,184.2,183.57,183.7,18924.0,170.7686,170.917,170.3325,170.4531,18924.0
2015-10-05 10:30:00,183.57,183.64,182.02,182.59,32997.0,170.3325,170.3974,168.8942,169.4231,32997.0
2015-10-05 11:00:00,182.55,183.26,182.09,182.24,13763.0,169.386,170.0448,168.9592,169.0984,13763.0
2015-10-05 11:30:00,182.22,182.42,181.65,182.03,29444.0,169.0798,169.2654,168.5509,168.9035,29444.0
2015-10-05 12:00:00,182.16,182.62,181.78,182.14,22884.0,169.0241,169.451,168.6715,169.0056,22884.0
2015-10-05 12:30:00,182.06,182.62,182.02,182.5,18741.0,168.9314,169.451,168.8942,169.3396,18741.0
2015-10-05 13:00:00,182.7,183.68,182.7,183.37,8047.0,169.5252,170.4345,169.5252,170.1469,8047.0
2015-10-05 13:30:00,183.4,184.02,183.37,183.67,24916.0,170.1747,170.75,170.1469,170.4253,24916.0
2015-10-05 14:00:00,183.75,183.9,182.74,183.57,25996.0,170.4995,170.6387,169.5623,170.3325,25996.0
2015-10-05 14:30:00,183.61,183.96,183.36,183.95,16829.0,170.3696,170.6943,170.1376,170.6851,16829.0
2015-10-05 15:00:00,183.96,184.13,183.72,183.92,16878.0,170.6943,170.8521,170.4716,170.6572,16878.0
2015-10-05 15:30:00,183.92,184.39,183.39,183.85,201280.0,170.6572,171.0933,170.1654,170.5923,201280.0
2015-10-06 09:30:00,183.54,183.86,182.18,183.24,43706.0,170.3046,170.6016,169.0427,170.0263,43706.0
2015-10-06 10:00:00,183.2,183.2,180.67,181.4,69895.0,169.9891,169.9891,167.6416,168.3189,69895.0
2015-10-06 10:30:00,181.37,181.51,180.41,180.5,47071.0,168.2911,168.421,167.4003,167.4838,47071.0
2015-10-06 11:00:00,180.51,180.7,179.94,180.19,65420.0,167.4931,167.6694,166.9642,167.1962,65420.0
2015-10-06 11:30:00,180.24,180.24,178.88,178.96,40148.0,167.2426,167.2426,165.9807,166.0549,40148.0
2015-10-06 12:00:00,178.9,180.33,178.88,179.55,21841.0,165.9992,167.3261,165.9807,166.6024,21841.0
2015-10-06 12:30:00,179.39,179.76,179.06,179.4,16538.0,166.4539,166.7972,166.1477,166.4632,16538.0
2015-10-06 13:00:00,179.27,180.43,179.06,180.14,61716.0,166.3425,167.4189,166.1477,167.1498,61716.0
2015-10-06 13:30:00,180.17,180.17,178.71,179.09,65663.0,167.1776,167.1776,165.8229,166.1755,65663.0
2015-10-06 14:00:00,179.0,180.14,178.61,179.95,33704.0,166.092,167.1498,165.7301,166.9735,33704.0
2015-10-06 14:30:00,180.09,180.42,179.65,180.0,60520.0,167.1034,167.4096,166.6951,167.0199,60520.0
2015-10-06 15:00:00,179.95,180.09,178.64,179.18,68740.0,166.9735,167.1034,165.758,166.259,68740.0
2015-10-06 15:30:00,179.2,180.15,179.09,179.83,261626.0,166.2776,167.1591,166.1755,166.8622,261626.0
2015-10-07 09:30:00,179.46,180.48,178.44,178.88,53007.0,166.5188,167.4653,165.5724,165.9807,53007.0
2015-10-07 10:00:00,178.82,180.7,178.48,179.34,79720.0,165.925,167.6694,165.6095,166.4075,79720.0
2015-10-07 10:30:00,179.35,180.17,178.81,178.84,39886.0,166.4168,167.1776,165.9157,165.9436,39886.0
2015-10-07 11:00:00,178.82,179.5,178.28,178.52,53539.0,165.925,166.556,165.4239,165.6466,53539.0
2015-10-07 11:30:00,178.34,179.75,178.28,179.75,28306.0,165.4796,166.7879,165.4239,166.7879,28306.0
2015-10-07 12:00:00,179.67,179.99,179.18,179.37,37818.0,166.7137,167.0106,166.259,166.4353,37818.0
2015-10-07 12:30:00,179.54,180.68,179.54,180.62,34313.0,166.5931,167.6509,166.5931,167.5952,34313.0
2015-10-07 13:00:00,180.59,180.8,180.0,180.23,28790.0,167.5674,167.7622,167.0199,167.2333,28790.0
2015-10-07 13:30:00,180.24,180.5,179.91,179.91,58756.0,167.2426,167.4838,166.9364,166.9364,58756.0
2015-10-07 14:00:00,179.97,180.5,179.67,180.41,73989.0,166.9921,167.4838,166.7137,167.4003,73989.0
2015-10-07 14:30:00,180.43,180.49,179.76,179.97,29216.0,167.4189,167.4746,166.7972,166.9921,29216.0
2015-10-07 15:00:00,179.91,180.5,179.72,180.5,45127.0,166.9364,167.4838,166.7601,167.4838,45127.0
2015-10-07 15:30:00,180.5,181.05,180.1,180.96,82184.0,167.4838,167.9942,167.1127,167.9107,82184.0
2015-10-08 09:30:00,180.55,181.16,179.8,180.72,21848.0,167.5302,168.0963,166.8343,167.688,21848.0
2015-10-08 10:00:00,180.62,181.17,180.37,180.79,15636.0,167.5952,168.1055,167.3632,167.7529,15636.0
2015-10-08 10:30:00,180.88,181.22,180.77,181.03,39760.0,167.8364,168.1519,167.7344,167.9756,39760.0
2015-10-08 11:00:00,181.16,181.16,180.01,180.27,44627.0,168.0963,168.0963,167.0292,167.2704,44627.0
2015-10-08 11:30:00,180.22,180.52,180.1,180.2,47260.0,167.224,167.5024,167.1127,167.2055,47260.0
2015-10-08 12:00:00,180.07,180.4,179.7,180.15,73466.0,167.0849,167.3911,166.7415,167.1591,73466.0
2015-10-08 12:30:00,180.2,180.53,179.88,179.91,22427.0,167.2055,167.5117,166.9086,166.9364,22427.0
2015-10-08 13:00:00,179.87,179.95,179.06,179.33,43348.0,166.8993,166.9735,166.1477,166.3982,43348.0
2015-10-08 13:30:00,179.25,179.48,178.98,179.36,64752.0,166.324,166.5374,166.0735,166.4261,64752.0
2015-10-08 14:00:00,179.4,180.14,179.02,179.27,185663.0,166.4632,167.1498,166.1106,166.3425,185663.0
2015-10-08 14:30:00,179.27,180.36,179.27,180.23,236480.0,166.3425,167.3539,166.3425,167.2333,236480.0
2015-10-08 15:00:00,180.16,180.47,179.62,180.17,103522.0,167.1684,167.456,166.6673,167.1776,103522.0
2015-10-08 15:30:00,180.17,180.45,179.79,180.32,78956.0,167.1776,167.4375,166.825,167.3168,78956.0
2015-10-09 09:30:00,179.56,182.04,179.56,181.66,42596.0,166.6116,168.9128,166.6116,168.5602,42596.0
2015-10-09 10:00:00,181.61,181.62,180.88,181.55,26510.0,168.5138,168.5231,167.8364,168.4581,26510.0
2015-10-09 10:30:00,181.51,182.42,181.51,181.89,45058.0,168.421,169.2654,168.421,168.7736,45058.0
2015-10-09 11:00:00,181.91,182.21,181.81,182.21,35729.0,168.7922,169.0705,168.6994,169.0705,35729.0
2015-10-09 11:30:00,182.11,182.11,181.52,181.7,18478.0,168.9777,168.9777,168.4303,168.5973,18478.0
2015-10-09 12:00:00,181.81,182.21,181.27,181.3,7795.0,168.6994,169.0705,168.1983,168.2262,7795.0
2015-10-09 12:30:00,181.12,181.21,180.99,181.07,16199.0,168.0591,168.1427,167.9385,168.0127,16199.0
2015-10-09 13:00:00,181.09,181.09,180.05,180.13,12761.0,168.0313,168.0313,167.0663,167.1405,12761.0
2015-10-09 13:30:00,180.09,180.33,179.98,180.22,7750.0,167.1034,167.3261,167.0013,167.224,7750.0
2015-10-09 14:00:00,180.19,180.56,180.18,180.38,15561.0,167.1962,167.5395,167.1869,167.3725,15561.0
2015-10-09 14:30:00,180.35,180.77,180.31,180.58,18071.0,167.3447,167.7344,167.3076,167.5581,18071.0
2015-10-09 15:00:00,180.66,181.15,180.42,181.08,29818.0,167.6323,168.087,167.4096,168.022,29818.0
2015-10-09 15:30:00,181.08,181.44,180.87,181.06,89293.0,168.022,168.3561,167.8272,168.0035,89293.0
2015-10-12 09:30:00,180.94,181.35,180.28,180.65,56838.0,167.8921,168.2726,167.2797,167.623,56838.0
2015-10-12 10:00:00,180.69,180.8,180.13,180.57,43779.0,167.6601,167.7622,167.1405,167.5488,43779.0
2015-10-12 10:30:00,180.57,181.16,180.3,181.05,18637.0,167.5488,168.0963,167.2983,167.9942,18637.0
2015-10-12 11:00:00,180.89,181.9,180.82,181.57,36383.0,167.8457,168.7829,167.7808,168.4767,36383.0
2015-10-12 11:30:00,181.57,181.69,181.26,181.48,11250.0,168.4767,168.588,168.189,168.3932,11250.0
2015-10-12 12:00:00,181.46,181.91,181.14,181.23,34006.0,168.3746,168.7922,168.0777,168.1612,34006.0
2015-10-12 12:30:00,181.18,181.31,180.55,180.84,13906.0,168.1148,168.2354,167.5302,167.7993,13906.0
2015-10-12 13:00:00,180.78,180.83,180.38,180.8,15329.0,167.7437,167.7901,167.3725,167.7622,15329.0
2015-10-12 13:30:00,180.86,181.31,180.86,181.01,13256.0,167.8179,168.2354,167.8179,167.9571,13256.0
2015-10-12 14:00:00,181.06,181.48,180.96,181.46,44729.0,168.0035,168.3932,167.9107,168.3746,44729.0
2015-10-12 14:30:00,181.34,181.45,180.86,181.0,27570.0,168.2633,168.3653,167.8179,167.9478,27570.0
2015-10-12 15:00:00,181.09,181.46,180.89,181.24,28453.0,168.0313,168.3746,167.8457,168.1705,28453.0
2015-10-12 15:30:00,181.33,181.61,181.19,181.58,40201.0,168.254,168.5138,168.1241,168.486,40201.0
2015-10-13 09:30:00,180.53,185.04,180.53,184.91,156942.0,167.5117,171.6965,167.5117,171.5758,156942.0
2015-10-13 10:00:00,184.97,185.99,184.56,185.19,74239.0,171.6315,172.578,171.2511,171.8356,74239.0
2015-10-13 10:30:00,185.12,185.65,184.58,185.27,152260.0,171.7707,172.2625,171.2696,171.9099,152260.0
2015-10-13 11:00:00,185.2,185.84,184.4,184.49,110148.0,171.8449,172.4388,171.1026,171.1861,110148.0
2015-10-13 11:30:00,184.42,184.92,184.18,184.9,23741.0,171.1212,171.5851,170.8985,171.5666,23741.0
2015-10-13 12:00:00,184.88,185.15,184.49,184.6,56482.0,171.548,171.7985,171.1861,171.2882,56482.0
2015-10-13 12:30:00,184.52,185.11,184.52,184.81,29185.0,171.214,171.7614,171.214,171.483,29185.0
2015-10-13 13:00:00,184.82,184.82,183.94,184.38,95794.0,171.4923,171.4923,170.6758,171.0841,95794.0
2015-10-13 13:30:00,184.38,184.46,183.87,184.0,46494.0,171.0841,171.1583,170.6108,170.7315,46494.0
2015-10-13 14:00:00,184.08,184.32,183.79,184.13,63866.0,170.8057,171.0284,170.5366,170.8521,63866.0
2015-10-13 14:30:00,184.1,185.01,183.83,184.86,71559.0,170.8242,171.6686,170.5737,171.5294,71559.0
2015-10-13 15:00:00,184.87,184.93,184.02,184.32,65054.0,171.5387,171.5944,170.75,171.0284,65054.0
2015-10-13 15:30:00,184.34,184.56,184.19,184.47,124096.0,171.0469,171.2511,170.9078,171.1676,124096.0
2015-10-14 09:30:00,184.6,185.69,184.24,184.82,37411.0,171.2882,172.2996,170.9542,171.4923,37411.0
2015-10-14 10:00:00,184.66,184.84,182.68,183.19,138563.0,171.3439,171.5109,169.5066,169.9799,138563.0
2015-10-14 10:30:00,183.05,183.45,182.71,183.34,20002.0,169.85,170.2211,169.5345,170.1191,20002.0
2015-10-14 11:00:00,183.08,183.41,182.77,183.1,28461.0,169.8778,170.184,169.5902,169.8964,28461.0
2015-10-14 11:30:00,182.94,183.11,182.33,182.95,13824.0,169.7479,169.9056,169.1819,169.7572,13824.0
2015-10-14 12:00:00,182.86,182.92,182.36,182.7,8300.0,169.6737,169.7293,169.2097,169.5252,8300.0
2015-10-14 12:30:00,182.59,182.86,182.32,182.53,22978.0,169.4231,169.6737,169.1726,169.3675,22978.0
2015-10-14 13:00:00,182.59,182.7,181.3,181.5,111354.0,169.4231,169.5252,168.2262,168.4117,111354.0
2015-10-14 13:30:00,181.47,182.44,181.39,182.02,14271.0,168.3839,169.284,168.3097,168.8942,14271.0
2015-10-14 14:00:00,182.17,182.95,181.85,182.53,18254.0,169.0334,169.7572,168.7365,169.3675,18254.0
2015-10-14 14:30:00,182.56,182.68,181.71,181.96,50359.0,169.3953,169.5066,168.6066,168.8386,50359.0
2015-10-14 15:00:00,181.9,182.53,181.84,182.0,31124.0,168.7829,169.3675,168.7272,168.8757,31124.0
2015-10-14 15:30:00,181.99,182.7,181.98,182.58,71187.0,168.8664,169.5252,168.8571,169.4139,71187.0
2015-10-15 09:30:00,181.13,182.23,180.2,181.1,92459.0,168.0684,169.0891,167.2055,168.0406,92459.0
2015-10-15 10:00:00,181.01,182.19,180.2,182.09,58111.0,167.9571,169.052,167.2055,168.9592,58111.0
2015-10-15 10:30:00,181.83,182.13,181.59,182.13,22817.0,168.7179,168.9963,168.4952,168.9963,22817.0
2015-10-15 11:00:00,182.04,182.62,182.0,182.33,19523.0,168.9128,169.451,168.8757,169.1819,19523.0
2015-10-15 11:30:00,182.33,182.51,181.78,181.93,38586.0,169.1819,169.3489,168.6715,168.8107,38586.0
2015-10-15 12:00:00,182.03,182.29,181.74,182.1,12340.0,168.9035,169.1448,168.6344,168.9685,12340.0
2015-10-15 12:30:00,182.08,182.4,181.9,182.16,24060.0,168.9499,169.2468,168.7829,169.0241,24060.0
2015-10-15 13:00:00,182.18,182.92,182.07,182.09,88810.0,169.0427,169.7293,168.9406,168.9592,88810.0
2015-10-15 13:30:00,182.09,182.94,181.58,182.79,31142.0,168.9592,169.7479,168.486,169.6087,31142.0
2015-10-15 14:00:00,182.89,183.31,182.61,182.83,55216.0,169.7015,170.0912,169.4417,169.6458,55216.0
2015-10-15 14:30:00,182.83,183.27,182.76,182.98,147638.0,169.6458,170.0541,169.5809,169.785,147638.0
2015-10-15 15:00:00,182.95,183.21,182.8,182.82,124149.0,169.7572,169.9984,169.618,169.6366,124149.0
2015-10-15 15:30:00,182.86,183.37,182.02,183.16,159331.0,169.6737,170.1469,168.8942,169.952,159331.0
2015-10-16 09:30:00,184.0,185.08,182.99,184.54,82765.0,170.7315,171.7336,169.7943,171.2325,82765.0
2015-10-16 10:00:00,184.54,184.78,183.78,183.97,36646.0,171.2325,171.4552,170.5273,170.7036,36646.0
2015-10-16 10:30:00,184.18,184.26,183.4,183.74,57572.0,170.8985,170.9727,170.1747,170.4902,57572.0
2015-10-16 11:00:00,183.75,184.26,183.54,184.01,23466.0,170.4995,170.9727,170.3046,170.7407,23466.0
2015-10-16 11:30:00,184.02,184.34,183.95,184.3,33855.0,170.75,171.0469,170.6851,171.0098,33855.0
2015-10-16 12:00:00,184.3,184.31,183.57,183.97,72553.0,171.0098,171.0191,170.3325,170.7036,72553.0
2015-10-16 12:30:00,183.97,184.18,183.72,183.97,56953.0,170.7036,170.8985,170.4716,170.7036,56953.0
2015-10-16 13:00:00,184.07,184.33,183.22,183.82,55973.0,170.7964,171.0377,170.0077,170.5644,55973.0
2015-10-16 13:30:00,183.7,183.78,182.99,183.09,34134.0,170.4531,170.5273,169.7943,169.8871,34134.0
2015-10-16 14:00:00,183.1,183.27,182.83,183.14,34337.0,169.8964,170.0541,169.6458,169.9335,34337.0
2015-10-16 14:30:00,183.2,183.89,182.94,183.8,111727.0,169.9891,170.6294,169.7479,170.5459,111727.0
2015-10-16 15:00:00,183.75,184.04,183.62,183.96,55269.0,170.4995,170.7686,170.3789,170.6943,55269.0
2015-10-16 15:30:00,183.94,184.65,183.87,184.3,181303.0,170.6758,171.3346,170.6108,171.0098,181303.0
2015-10-19 09:30:00,183.9,185.15,183.9,185.11,24062.0,170.6387,171.7985,170.6387,171.7614,24062.0
2015-10-19 10:00:00,185.06,185.98,184.67,185.16,96781.0,171.715,172.5687,171.3531,171.8078,96781.0
2015-10-19 10:30:00,185.16,185.57,184.94,185.35,16179.0,171.8078,172.1882,171.6037,171.9841,16179.0
2015-10-19 11:00:00,185.33,185.75,185.05,185.51,92961.0,171.9656,172.3553,171.7057,172.1326,92961.0
2015-10-19 11:30:00,185.57,186.55,185.47,186.26,52209.0,172.1882,173.0976,172.0955,172.8285,52209.0
2015-10-19 12:00:00,186.15,186.29,185.59,185.84,43410.0,172.7264,172.8563,172.2068,172.4388,43410.0
2015-10-19 12:30:00,185.85,186.46,185.7,186.33,22792.0,172.4481,173.0141,172.3089,172.8934,22792.0
2015-10-19 13:00:00,186.37,186.48,185.56,185.67,29485.0,172.9306,173.0326,172.179,172.281,29485.0
2015-10-19 13:30:00,185.67,186.07,185.48,186.06,27598.0,172.281,172.6522,172.1047,172.6429,27598.0
2015-10-19 14:00:00,186.0,186.19,185.84,186.05,33694.0,172.5872,172.7635,172.4388,172.6336,33694.0
2015-10-19 14:30:00,186.08,186.36,185.98,186.14,63846.0,172.6615,172.9213,172.5687,172.7171,63846.0
2015-10-19 15:00:00,186.16,186.58,186.07,186.33,87057.0,172.7357,173.1254,172.6522,172.8934,87057.0
2015-10-19 15:30:00,186.37,186.8,186.2,186.76,96559.0,172.9306,173.3295,172.7728,173.2924,96559.0
2015-10-20 09:30:00,186.82,187.32,186.15,187.06,58338.0,173.3481,173.812,172.7264,173.5708,58338.0
2015-10-20 10:00:00,187.13,187.45,186.7,187.05,33612.0,173.6357,173.9327,173.2368,173.5615,33612.0
2015-10-20 10:30:00,187.05,187.45,186.83,187.25,86851.0,173.5615,173.9327,173.3574,173.7471,86851.0
2015-10-20 11:00:00,187.19,187.44,186.85,187.4,52615.0,173.6914,173.9234,173.3759,173.8863,52615.0
2015-10-20 11:30:00,187.4,187.44,185.75,185.99,23718.0,173.8863,173.9234,172.3553,172.578,23718.0
2015-10-20 12:00:00,185.98,186.39,185.58,185.69,29193.0,172.5687,172.9491,172.1975,172.2996,29193.0
2015-10-20 12:30:00,185.64,185.77,184.98,185.53,49990.0,172.2532,172.3738,171.6408,172.1511,49990.0
2015-10-20 13:00:00,185.39,185.72,185.27,185.48,21002.0,172.0212,172.3274,171.9099,172.1047,21002.0
2015-10-20 13:30:00,185.43,186.16,185.21,185.85,81956.0,172.0583,172.7357,171.8542,172.4481,81956.0
2015-10-20 14:00:00,185.81,185.96,185.58,185.91,25649.0,172.4109,172.5501,172.1975,172.5037,25649.0
2015-10-20 14:30:00,185.91,186.38,185.73,186.24,62354.0,172.5037,172.9398,172.3367,172.8099,62354.0
2015-10-20 15:00:00,186.29,186.42,185.78,185.99,63152.0,172.8563,172.9769,172.3831,172.578,63152.0
2015-10-20 15:30:00,186.0,186.09,185.79,186.01,59986.0,172.5872,172.6707,172.3924,172.5965,59986.0
2015-10-21 09:30:00,186.58,186.85,185.35,185.35,50192.0,173.1254,173.3759,171.9841,171.9841,50192.0
2015-10-21 10:00:00,185.32,185.35,183.4,184.13,62610.0,171.9563,171.9841,170.1747,170.8521,62610.0
2015-10-21 10:30:00,183.95,184.39,181.23,181.47,208682.0,170.6851,171.0933,168.1612,168.3839,208682.0
2015-10-21 11:00:00,181.33,181.47,177.42,180.8,185945.0,168.254,168.3839,164.626,167.7622,185945.0
2015-10-21 11:30:00,180.8,181.05,178.56,178.84,82015.0,167.7622,167.9942,165.6837,165.9436,82015.0
2015-10-21 12:00:00,178.93,179.21,177.02,177.23,220013.0,166.0271,166.2869,164.2548,164.4497,220013.0
2015-10-21 12:30:00,177.21,178.0,175.8,175.82,277850.0,164.4311,165.1641,163.1228,163.1413,277850.0
2015-10-21 13:00:00,175.8,175.88,170.75,173.1,327786.0,163.1228,163.197,158.4369,160.6175,327786.0
2015-10-21 13:30:00,173.24,177.75,173.1,177.15,150640.0,160.7474,164.9322,160.6175,164.3754,150640.0
2015-10-21 14:00:00,177.3,177.35,174.39,176.2,233311.0,164.5146,164.561,161.8145,163.4939,233311.0
2015-10-21 14:30:00,176.2,177.73,175.94,177.34,130262.0,163.4939,164.9136,163.2527,164.5517,130262.0
2015-10-21 15:00:00,177.36,179.0,177.12,177.72,295944.0,164.5703,166.092,164.3476,164.9043,295944.0
2015-10-21 15:30:00,177.82,178.02,177.08,177.12,266581.0,164.9971,165.1827,164.3105,164.3476,266581.0
2015-10-22 09:30:00,176.86,178.19,173.82,174.11,106087.0,164.1063,165.3404,161.2856,161.5546,106087.0
2015-10-22 10:00:00,174.1,174.5,171.85,172.18,232890.0,161.5454,161.9165,159.4576,159.7638,232890.0
2015-10-22 10:30:00,172.3,173.22,170.08,172.86,297189.0,159.8752,160.7288,157.8153,160.3948,297189.0
2015-10-22 11:00:00,172.86,172.86,170.58,171.8,153439.0,160.3948,160.3948,158.2792,159.4112,153439.0
2015-10-22 11:30:00,171.82,171.83,168.49,168.95,236741.0,159.4298,159.4391,156.3399,156.7667,236741.0
2015-10-22 12:00:00,168.77,169.64,167.65,168.8,205101.0,156.5997,157.407,155.5605,156.6276,205101.0
2015-10-22 12:30:00,168.68,169.1,167.31,167.75,134630.0,156.5162,156.9059,155.245,155.6533,134630.0
2015-10-22 13:00:00,167.87,168.0,162.21,166.79,394451.0,155.7646,155.8852,150.5128,154.7625,394451.0
2015-10-22 13:30:00,166.83,167.14,165.56,166.01,116479.0,154.7996,155.0873,153.6212,154.0387,116479.0
2015-10-22 14:00:00,166.04,166.22,165.22,165.97,105247.0,154.0666,154.2336,153.3057,154.0016,105247.0
2015-10-22 14:30:00,166.04,166.64,165.45,166.07,207658.0,154.0666,154.6233,153.5191,154.0944,207658.0
2015-10-22 15:00:00,166.07,166.08,165.06,165.75,221068.0,154.0944,154.1037,153.1573,153.7975,221068.0
2015-10-22 15:30:00,165.78,166.06,164.5,165.1,513844.0,153.8253,154.0851,152.6376,153.1944,513844.0
2015-10-23 09:30:00,165.03,168.72,165.03,168.14,183858.0,153.1294,156.5533,153.1294,156.0151,183858.0
2015-10-23 10:00:00,168.15,169.42,167.83,168.8,259905.0,156.0244,157.2028,155.7275,156.6276,259905.0
2015-10-23 10:30:00,169.03,169.21,167.55,167.72,293516.0,156.841,157.008,155.4677,155.6254,293516.0
2015-10-23 11:00:00,167.9,168.43,167.57,168.03,104877.0,155.7925,156.2842,155.4863,155.9131,104877.0
2015-10-23 11:30:00,168.13,168.47,167.47,167.85,104478.0,156.0059,156.3214,155.3935,155.7461,104478.0
2015-10-23 12:00:00,167.92,168.3,166.62,168.01,80289.0,155.811,156.1636,154.6048,155.8945,80289.0
2015-10-23 12:30:00,168.08,168.34,167.39,167.92,70751.0,155.9595,156.2007,155.3192,155.811,70751.0
2015-10-23 13:00:00,167.86,168.38,167.7,168.38,118015.0,155.7553,156.2378,155.6069,156.2378,118015.0
2015-10-23 13:30:00,168.3,168.98,167.89,168.16,209006.0,156.1636,156.7946,155.7832,156.0337,209006.0
2015-10-23 14:00:00,168.22,169.79,167.64,168.66,123400.0,156.0894,157.5462,155.5512,156.4977,123400.0
2015-10-23 14:30:00,168.58,169.13,168.2,168.64,93814.0,156.4234,156.9338,156.0708,156.4791,93814.0
2015-10-23 15:00:00,168.74,168.98,167.9,168.17,234251.0,156.5719,156.7946,155.7925,156.043,234251.0
2015-10-23 15:30:00,168.2,168.74,167.9,168.31,492013.0,156.0708,156.5719,155.7925,156.1729,492013.0
2015-10-26 09:30:00,168.41,169.03,167.55,168.19,127207.0,156.2657,156.841,155.4677,156.0615,127207.0
2015-10-26 10:00:00,168.2,169.0,167.85,168.59,127003.0,156.0708,156.8131,155.7461,156.4327,127003.0
2015-10-26 10:30:00,168.52,170.14,168.4,169.85,59783.0,156.3677,157.8709,156.2564,157.6018,59783.0
2015-10-26 11:00:00,169.79,169.79,168.41,168.6,94955.0,157.5462,157.5462,156.2657,156.442,94955.0
2015-10-26 11:30:00,168.5,169.0,168.43,168.89,52729.0,156.3492,156.8131,156.2842,156.7111,52729.0
2015-10-26 12:00:00,168.98,170.14,168.37,170.14,69346.0,156.7946,157.8709,156.2286,157.8709,69346.0
2015-10-26 12:30:00,170.05,170.09,168.85,169.37,155830.0,157.7874,157.8245,156.6739,157.1565,155830.0
2015-10-26 13:00:00,169.35,170.03,169.0,169.99,59629.0,157.1379,157.7689,156.8131,157.7317,59629.0
2015-10-26 13:30:00,170.0,170.62,169.95,170.5,58248.0,157.741,158.3163,157.6946,158.205,58248.0
2015-10-26 14:00:00,170.45,170.92,169.26,169.36,52952.0,158.1586,158.5947,157.0544,157.1472,52952.0
2015-10-26 14:30:00,169.42,170.54,168.9,170.48,72578.0,157.2028,158.2421,156.7203,158.1864,72578.0
2015-10-26 15:00:00,170.55,170.76,169.91,170.25,134855.0,158.2514,158.4462,157.6575,157.973,134855.0
2015-10-26 15:30:00,170.25,170.49,169.95,170.3,244567.0,157.973,158.1957,157.6946,158.0194,244567.0
2015-10-27 09:30:00,170.24,173.65,169.51,172.89,44605.0,157.9637,161.1278,157.2864,160.4226,44605.0
2015-10-27 10:00:00,172.77,173.34,172.27,172.56,47169.0,160.3113,160.8402,159.8473,160.1164,47169.0
2015-10-27 10:30:00,172.44,174.21,172.25,173.94,87018.0,160.0051,161.6474,159.8288,161.3969,87018.0
2015-10-27 11:00:00,174.06,175.22,173.9,174.69,133981.0,161.5082,162.5846,161.3598,162.0928,133981.0
2015-10-27 11:30:00,174.59,175.12,174.35,174.44,44944.0,162.0,162.4918,161.7773,161.8608,44944.0
2015-10-27 12:00:00,174.53,174.93,174.05,174.5,66098.0,161.9444,162.3155,161.499,161.9165,66098.0
2015-10-27 12:30:00,174.5,174.8,173.71,174.15,69093.0,161.9165,162.1949,161.1835,161.5918,69093.0
2015-10-27 13:00:00,174.05,174.3,173.55,174.26,74565.0,161.499,161.7309,161.035,161.6938,74565.0
2015-10-27 13:30:00,174.13,175.33,174.12,175.22,67625.0,161.5732,162.6867,161.5639,162.5846,67625.0
2015-10-27 14:00:00,175.16,176.36,174.99,176.36,60649.0,162.5289,163.6424,162.3712,163.6424,60649.0
2015-10-27 14:30:00,176.28,176.85,175.78,176.38,51529.0,163.5682,164.0971,163.1042,163.6609,51529.0
2015-10-27 15:00:00,176.41,177.03,175.42,175.54,135385.0,163.6888,164.2641,162.7702,162.8815,135385.0
2015-10-27 15:30:00,175.52,175.88,175.03,175.22,327408.0,162.863,163.197,162.4083,162.5846,327408.0
2015-10-28 09:30:00,174.91,176.48,171.31,172.69,84361.0,162.297,163.7537,158.9566,160.237,84361.0
2015-10-28 10:00:00,172.9,173.06,171.77,172.28,35501.0,160.4319,160.5804,159.3834,159.8566,35501.0
2015-10-28 10:30:00,172.33,173.37,172.12,173.04,80309.0,159.903,160.868,159.7081,160.5618,80309.0
2015-10-28 11:00:00,173.2,174.38,173.13,173.98,53332.0,160.7103,161.8052,160.6453,161.434,53332.0
2015-10-28 11:30:00,174.04,175.28,173.71,175.22,52508.0,161.4897,162.6403,161.1835,162.5846,52508.0
2015-10-28 12:00:00,175.07,177.32,175.07,177.15,75408.0,162.4454,164.5332,162.4454,164.3754,75408.0
2015-10-28 12:30:00,177.26,177.27,176.29,176.46,58605.0,164.4775,164.4868,163.5774,163.7352,58605.0
2015-10-28 13:00:00,176.73,177.39,176.31,177.26,58419.0,163.9857,164.5981,163.596,164.4775,58419.0
2015-10-28 13:30:00,177.25,177.63,176.39,176.88,30641.0,164.4682,164.8208,163.6702,164.1249,30641.0
2015-10-28 14:00:00,176.91,177.18,175.52,177.07,49622.0,164.1527,164.4033,162.863,164.3012,49622.0
2015-10-28 14:30:00,177.06,177.27,176.3,176.85,63753.0,164.2919,164.4868,163.5867,164.0971,63753.0
2015-10-28 15:00:00,176.86,177.93,176.8,177.58,33399.0,164.1063,165.0992,164.0507,164.7744,33399.0
2015-10-28 15:30:00,177.57,178.2,177.48,178.0,120816.0,164.7651,165.3497,164.6816,165.1641,120816.0
2015-10-29 09:30:00,178.0,181.5,175.41,180.14,62130.0,165.1641,168.4117,162.7609,167.1498,62130.0
2015-10-29 10:00:00,180.15,181.15,180.01,180.06,45088.0,167.1591,168.087,167.0292,167.0756,45088.0
2015-10-29 10:30:00,180.03,182.96,180.03,182.96,83731.0,167.0477,169.7665,167.0477,169.7665,83731.0
2015-10-29 11:00:00,182.92,183.3,182.41,182.88,84620.0,169.7293,170.0819,169.2561,169.6922,84620.0
2015-10-29 11:30:00,182.88,183.06,182.0,182.07,81626.0,169.6922,169.8592,168.8757,168.9406,81626.0
2015-10-29 12:00:00,182.12,182.37,181.49,182.12,48296.0,168.987,169.219,168.4025,168.987,48296.0
2015-10-29 12:30:00,182.11,182.47,181.15,182.46,66601.0,168.9777,169.3118,168.087,169.3025,66601.0
2015-10-29 13:00:00,182.36,182.36,181.24,181.49,60527.0,169.2097,169.2097,168.1705,168.4025,60527.0
2015-10-29 13:30:00,181.43,181.88,181.26,181.49,39432.0,168.3468,168.7643,168.189,168.4025,39432.0
2015-10-29 14:00:00,181.41,181.62,180.98,181.15,78655.0,168.3282,168.5231,167.9292,168.087,78655.0
2015-10-29 14:30:00,181.06,181.38,180.54,180.71,57083.0,168.0035,168.3004,167.521,167.6787,57083.0
2015-10-29 15:00:00,180.53,181.11,180.45,180.48,78220.0,167.5117,168.0499,167.4375,167.4653,78220.0
2015-10-29 15:30:00,180.6,181.08,180.19,180.5,230568.0,167.5766,168.022,167.1962,167.4838,230568.0
2015-10-30 09:30:00,180.81,182.12,179.08,180.2,48535.0,167.7715,168.987,166.1662,167.2055,48535.0
2015-10-30 10:00:00,180.11,180.61,179.96,180.37,63218.0,167.122,167.5859,166.9828,167.3632,63218.0
2015-10-30 10:30:00,180.22,180.4,180.01,180.17,33277.0,167.224,167.3911,167.0292,167.1776,33277.0
2015-10-30 11:00:00,180.31,180.45,180.02,180.39,27405.0,167.3076,167.4375,167.0385,167.3818,27405.0
2015-10-30 11:30:00,180.35,180.77,180.2,180.77,19526.0,167.3447,167.7344,167.2055,167.7344,19526.0
2015-10-30 12:00:00,180.69,180.76,179.97,180.36,25046.0,167.6601,167.7251,166.9921,167.3539,25046.0
2015-10-30 12:30:00,180.36,180.42,179.97,180.42,42446.0,167.3539,167.4096,166.9921,167.4096,42446.0
2015-10-30 13:00:00,180.42,180.42,179.56,179.96,25366.0,167.4096,167.4096,166.6116,166.9828,25366.0
2015-10-30 13:30:00,179.94,180.27,179.74,180.23,25416.0,166.9642,167.2704,166.7787,167.2333,25416.0
2015-10-30 14:00:00,180.18,180.31,179.69,179.73,18922.0,167.1869,167.3076,166.7323,166.7694,18922.0
2015-10-30 14:30:00,179.7,180.03,179.45,179.92,47740.0,166.7415,167.0477,166.5096,166.9457,47740.0
2015-10-30 15:00:00,179.9,179.95,179.25,179.43,55542.0,166.9271,166.9735,166.324,166.491,55542.0
2015-10-30 15:30:00,179.36,179.88,178.56,178.67,230078.0,166.4261,166.9086,165.6837,165.7858,230078.0
2015-11-02 09:30:00,179.95,181.03,178.21,180.83,44433.0,166.9735,167.9756,165.359,167.7901,44433.0
2015-11-02 10:00:00,180.83,181.87,180.81,181.68,26513.0,167.7901,168.7551,167.7715,168.5788,26513.0
2015-11-02 10:30:00,181.65,181.84,180.45,181.05,42050.0,168.5509,168.7272,167.4375,167.9942,42050.0
2015-11-02 11:00:00,181.14,181.3,180.73,181.18,48396.0,168.0777,168.2262,167.6973,168.1148,48396.0
2015-11-02 11:30:00,181.14,181.79,181.09,181.5,44903.0,168.0777,168.6808,168.0313,168.4117,44903.0
2015-11-02 12:00:00,181.41,181.48,180.68,180.68,42768.0,168.3282,168.3932,167.6509,167.6509,42768.0
2015-11-02 12:30:00,180.69,180.82,180.35,180.5,43924.0,167.6601,167.7808,167.3447,167.4838,43924.0
2015-11-02 13:00:00,180.54,180.9,180.43,180.66,17325.0,167.521,167.855,167.4189,167.6323,17325.0
2015-11-02 13:30:00,180.61,180.7,180.13,180.16,23360.0,167.5859,167.6694,167.1405,167.1684,23360.0
2015-11-02 14:00:00,180.2,180.51,180.0,180.08,13049.0,167.2055,167.4931,167.0199,167.0941,13049.0
2015-11-02 14:30:00,180.09,181.4,180.08,181.1,34828.0,167.1034,168.3189,167.0941,168.0406,34828.0
2015-11-02 15:00:00,181.03,181.41,180.72,181.0,33396.0,167.9756,168.3282,167.688,167.9478,33396.0
2015-11-02 15:30:00,181.1,181.26,180.52,180.64,60316.0,168.0406,168.189,167.5024,167.6138,60316.0
2015-11-03 09:30:00,179.98,181.5,178.1,178.13,21824.0,167.0013,168.4117,165.2569,165.2848,21824.0
2015-11-03 10:00:00,178.07,178.07,177.04,177.05,54423.0,165.2291,165.2291,164.2734,164.2826,54423.0
2015-11-03 10:30:00,177.12,178.6,177.01,178.39,68776.0,164.3476,165.7209,164.2455,165.526,68776.0
2015-11-03 11:00:00,178.32,178.39,178.07,178.21,14988.0,165.4611,165.526,165.2291,165.359,14988.0
2015-11-03 11:30:00,178.25,178.64,178.24,178.57,44331.0,165.3961,165.758,165.3868,165.693,44331.0
2015-11-03 12:00:00,178.56,179.0,178.56,178.87,39402.0,165.6837,166.092,165.6837,165.9714,39402.0
2015-11-03 12:30:00,178.92,179.17,178.87,179.15,28064.0,166.0178,166.2498,165.9714,166.2312,28064.0
2015-11-03 13:00:00,179.04,179.16,178.78,179.01,24033.0,166.1291,166.2405,165.8879,166.1013,24033.0
2015-11-03 13:30:00,178.92,179.62,178.9,179.4,13711.0,166.0178,166.6673,165.9992,166.4632,13711.0
2015-11-03 14:00:00,179.34,179.39,179.01,179.11,20680.0,166.4075,166.4539,166.1013,166.1941,20680.0
2015-11-03 14:30:00,179.16,179.24,178.49,178.58,18736.0,166.2405,166.3147,165.6188,165.7023,18736.0
2015-11-03 15:00:00,178.58,178.98,178.45,178.66,39826.0,165.7023,166.0735,165.5817,165.7765,39826.0
2015-11-03 15:30:00,178.73,178.84,178.4,178.53,99201.0,165.8415,165.9436,165.5353,165.6559,99201.0
2015-11-04 09:30:00,178.67,179.01,176.11,177.0,57353.0,165.7858,166.1013,163.4104,164.2362,57353.0
2015-11-04 10:00:00,177.0,177.05,176.63,177.0,76495.0,164.2362,164.2826,163.8929,164.2362,76495.0
2015-11-04 10:30:00,177.03,177.52,176.72,177.1,62005.0,164.2641,164.7187,163.9764,164.329,62005.0
2015-11-04 11:00:00,177.03,177.03,176.32,176.44,39231.0,164.2641,164.2641,163.6053,163.7166,39231.0
2015-11-04 11:30:00,176.5,176.53,176.01,176.17,29908.0,163.7723,163.8001,163.3176,163.4661,29908.0
2015-11-04 12:00:00,176.19,177.03,176.15,176.39,23625.0,163.4847,164.2641,163.4475,163.6702,23625.0
2015-11-04 12:30:00,176.39,177.1,176.25,177.01,16216.0,163.6702,164.329,163.5403,164.2455,16216.0
2015-11-04 13:00:00,177.0,177.1,176.43,177.0,35190.0,164.2362,164.329,163.7073,164.2362,35190.0
2015-11-04 13:30:00,177.0,177.09,176.76,176.82,28444.0,164.2362,164.3198,164.0135,164.0692,28444.0
2015-11-04 14:00:00,176.82,177.11,176.62,176.84,48414.0,164.0692,164.3383,163.8836,164.0878,48414.0
2015-11-04 14:30:00,176.94,176.99,176.5,176.8,30491.0,164.1806,164.227,163.7723,164.0507,30491.0
2015-11-04 15:00:00,176.8,176.89,176.24,176.69,59674.0,164.0507,164.1342,163.531,163.9486,59674.0
2015-11-04 15:30:00,176.8,176.93,176.61,176.92,94955.0,164.0507,164.1713,163.8744,164.162,94955.0
2015-11-05 09:30:00,177.0,178.57,176.35,177.39,45022.0,164.2362,165.693,163.6331,164.5981,45022.0
2015-11-05 10:00:00,177.33,177.73,176.86,177.11,18238.0,164.5424,164.9136,164.1063,164.3383,18238.0
2015-11-05 10:30:00,177.0,177.01,176.32,176.76,41740.0,164.2362,164.2455,163.6053,164.0135,41740.0
2015-11-05 11:00:00,176.76,178.25,176.68,178.25,25902.0,164.0135,165.3961,163.9393,165.3961,25902.0
2015-11-05 11:30:00,178.25,178.84,178.21,178.22,42395.0,165.3961,165.9436,165.359,165.3683,42395.0
2015-11-05 12:00:00,178.3,178.66,178.0,178.32,31153.0,165.4425,165.7765,165.1641,165.4611,31153.0
2015-11-05 12:30:00,178.53,178.85,178.22,178.85,30215.0,165.6559,165.9528,165.3683,165.9528,30215.0
2015-11-05 13:00:00,178.77,178.82,178.21,178.22,10069.0,165.8786,165.925,165.359,165.3683,10069.0
2015-11-05 13:30:00,178.18,178.4,177.96,178.27,24966.0,165.3311,165.5353,165.127,165.4147,24966.0
2015-11-05 14:00:00,178.35,178.91,178.27,178.75,89035.0,165.4889,166.0085,165.4147,165.86,89035.0
2015-11-05 14:30:00,178.7,179.14,178.61,179.11,87100.0,165.8137,166.2219,165.7301,166.1941,87100.0
2015-11-05 15:00:00,179.06,179.35,178.5,179.23,71361.0,166.1477,166.4168,165.6281,166.3054,71361.0
2015-11-05 15:30:00,179.2,179.98,179.05,179.18,104889.0,166.2776,167.0013,166.1384,166.259,104889.0
2015-11-06 09:30:00,176.02,177.36,174.62,175.49,143339.0,163.3269,164.5703,162.0279,162.8351,143339.0
2015-11-06 10:00:00,175.5,177.41,175.0,177.1,65738.0,162.8444,164.6167,162.3805,164.329,65738.0
2015-11-06 10:30:00,177.12,177.81,176.4,176.77,29257.0,164.3476,164.9878,163.6795,164.0228,29257.0
2015-11-06 11:00:00,176.95,176.95,175.31,175.32,34336.0,164.1898,164.1898,162.6681,162.6774,34336.0
2015-11-06 11:30:00,175.5,176.76,175.5,176.36,76893.0,162.8444,164.0135,162.8444,163.6424,76893.0
2015-11-06 12:00:00,176.41,176.83,176.03,176.33,76519.0,163.6888,164.0785,163.3362,163.6146,76519.0
2015-11-06 12:30:00,176.27,176.84,176.09,176.41,62063.0,163.5589,164.0878,163.3919,163.6888,62063.0
2015-11-06 13:00:00,176.31,176.5,176.07,176.12,44398.0,163.596,163.7723,163.3733,163.4197,44398.0
2015-11-06 13:30:00,176.03,176.87,176.03,176.58,60591.0,163.3362,164.1156,163.3362,163.8465,60591.0
2015-11-06 14:00:00,176.5,177.16,176.42,176.6,24008.0,163.7723,164.3847,163.6981,163.8651,24008.0
2015-11-06 14:30:00,176.56,176.82,176.11,176.2,35030.0,163.828,164.0692,163.4104,163.4939,35030.0
2015-11-06 15:00:00,176.25,176.63,176.19,176.49,37830.0,163.5403,163.8929,163.4847,163.763,37830.0
2015-11-06 15:30:00,176.49,177.25,176.35,177.2,146704.0,163.763,164.4682,163.6331,164.4218,146704.0
2015-11-09 09:30:00,176.7,177.8,175.77,176.24,72573.0,163.9579,164.9786,163.0949,163.531,72573.0
2015-11-09 10:00:00,176.25,176.45,175.81,175.9,67828.0,163.5403,163.7259,163.1321,163.2156,67828.0
2015-11-09 10:30:00,175.94,176.65,175.83,176.35,22412.0,163.2527,163.9115,163.1506,163.6331,22412.0
2015-11-09 11:00:00,176.34,176.92,176.12,176.23,40536.0,163.6238,164.162,163.4197,163.5218,40536.0
2015-11-09 11:30:00,176.12,176.29,175.76,176.01,17016.0,163.4197,163.5774,163.0857,163.3176,17016.0
2015-11-09 12:00:00,175.99,176.3,175.94,176.09,10048.0,163.2991,163.5867,163.2527,163.3919,10048.0
2015-11-09 12:30:00,176.23,176.75,176.13,176.6,12500.0,163.5218,164.0043,163.429,163.8651,12500.0
2015-11-09 13:00:00,176.64,176.95,176.54,176.59,27037.0,163.9022,164.1898,163.8094,163.8558,27037.0
2015-11-09 13:30:00,176.62,177.31,176.34,177.09,29717.0,163.8836,164.5239,163.6238,164.3198,29717.0
2015-11-09 14:00:00,177.04,177.68,177.02,177.51,42318.0,164.2734,164.8672,164.2548,164.7095,42318.0
2015-11-09 14:30:00,177.53,177.78,177.31,177.5,53554.0,164.728,164.96,164.5239,164.7002,53554.0
2015-11-09 15:00:00,177.49,177.57,177.28,177.43,56028.0,164.6909,164.7651,164.496,164.6352,56028.0
2015-11-09 15:30:00,177.41,178.08,177.38,177.67,63091.0,164.6167,165.2384,164.5888,164.8579,63091.0
2015-11-10 09:30:00,177.72,178.37,176.94,177.56,103552.0,164.9043,165.5074,164.1806,164.7559,103552.0
2015-11-10 10:00:00,177.51,177.95,176.83,176.85,132871.0,164.7095,165.1177,164.0785,164.0971,132871.0
2015-11-10 10:30:00,176.95,177.21,175.89,176.04,330758.0,164.1898,164.4311,163.2063,163.3455,330758.0
2015-11-10 11:00:00,176.14,176.5,176.0,176.39,142205.0,163.4383,163.7723,163.3084,163.6702,142205.0
2015-11-10 11:30:00,176.4,176.42,175.72,176.17,84721.0,163.6795,163.6981,163.0485,163.4661,84721.0
2015-11-10 12:00:00,176.14,176.94,176.01,176.74,52870.0,163.4383,164.1806,163.3176,163.995,52870.0
2015-11-10 12:30:00,176.84,177.23,176.49,177.08,95699.0,164.0878,164.4497,163.763,164.3105,95699.0
2015-11-10 13:00:00,177.12,177.12,176.49,176.64,58906.0,164.3476,164.3476,163.763,163.9022,58906.0
2015-11-10 13:30:00,176.66,177.26,176.57,177.2,153834.0,163.9208,164.4775,163.8372,164.4218,153834.0
2015-11-10 14:00:00,177.2,177.26,176.42,176.44,49738.0,164.4218,164.4775,163.6981,163.7166,49738.0
2015-11-10 14:30:00,176.41,176.51,176.02,176.25,66199.0,163.6888,163.7816,163.3269,163.5403,66199.0
2015-11-10 15:00:00,176.24,176.99,176.12,176.7,109371.0,163.531,164.227,163.4197,163.9579,109371.0
2015-11-10 15:30:00,176.63,176.82,176.2,176.51,93988.0,163.8929,164.0692,163.4939,163.7816,93988.0
2015-11-11 09:30:00,177.45,178.14,176.07,176.35,21401.0,164.6538,165.294,163.3733,163.6331,21401.0
2015-11-11 10:00:00,176.36,176.48,175.8,175.89,79002.0,163.6424,163.7537,163.1228,163.2063,79002.0
2015-11-11 10:30:00,175.99,176.0,174.31,174.32,129663.0,163.2991,163.3084,161.7402,161.7495,129663.0
2015-11-11 11:00:00,174.33,175.03,174.31,174.51,40355.0,161.7588,162.4083,161.7402,161.9258,40355.0
2015-11-11 11:30:00,174.5,174.61,173.89,174.01,35992.0,161.9165,162.0186,161.3505,161.4619,35992.0
2015-11-11 12:00:00,174.1,174.12,173.7,173.86,85648.0,161.5454,161.5639,161.1742,161.3227,85648.0
2015-11-11 12:30:00,173.93,173.98,173.17,173.51,49643.0,161.3876,161.434,160.6824,160.9979,49643.0
2015-11-11 13:00:00,173.48,173.56,173.11,173.4,38011.0,160.9701,161.0443,160.6268,160.8958,38011.0
2015-11-11 13:30:00,173.42,173.42,172.83,172.93,57795.0,160.9144,160.9144,160.3669,160.4597,57795.0
2015-11-11 14:00:00,173.0,173.06,171.64,172.44,163082.0,160.5247,160.5804,159.2628,160.0051,163082.0
2015-11-11 14:30:00,172.47,173.14,171.76,171.86,89629.0,160.0329,160.6546,159.3741,159.4669,89629.0
2015-11-11 15:00:00,171.82,172.08,170.76,170.88,87338.0,159.4298,159.671,158.4462,158.5576,87338.0
2015-11-11 15:30:00,171.0,171.3,170.61,171.07,175203.0,158.6689,158.9473,158.307,158.7339,175203.0
2015-11-12 09:30:00,170.79,172.51,170.28,171.74,54794.0,158.4741,160.07,158.0008,159.3555,54794.0
2015-11-12 10:00:00,171.82,171.84,170.88,171.33,71190.0,159.4298,159.4483,158.5576,158.9751,71190.0
2015-11-12 10:30:00,171.12,172.09,170.39,172.09,137104.0,158.7803,159.6803,158.1029,159.6803,137104.0
2015-11-12 11:00:00,172.02,172.55,171.96,172.0,32737.0,159.6154,160.1071,159.5597,159.5968,32737.0
2015-11-12 11:30:00,171.94,172.02,170.68,170.93,27861.0,159.5411,159.6154,158.372,158.604,27861.0
2015-11-12 12:00:00,170.8,170.8,169.97,170.37,36726.0,158.4833,158.4833,157.7132,158.0843,36726.0
2015-11-12 12:30:00,170.27,170.53,170.03,170.1,22417.0,157.9916,158.2328,157.7689,157.8338,22417.0
2015-11-12 13:00:00,170.11,170.8,170.1,170.76,20341.0,157.8431,158.4833,157.8338,158.4462,20341.0
2015-11-12 13:30:00,170.79,171.36,170.67,171.13,107398.0,158.4741,159.0029,158.3627,158.7895,107398.0
2015-11-12 14:00:00,171.13,171.18,170.57,170.89,56113.0,158.7895,158.8359,158.2699,158.5668,56113.0
2015-11-12 14:30:00,170.89,171.05,169.81,170.3,14810.0,158.5668,158.7153,157.5647,158.0194,14810.0
2015-11-12 15:00:00,170.23,170.42,169.76,169.93,18621.0,157.9544,158.1307,157.5183,157.6761,18621.0
2015-11-12 15:30:00,170.02,170.03,169.02,169.07,201198.0,157.7596,157.7689,156.8317,156.8781,201198.0
2015-11-13 09:30:00,168.51,170.27,167.55,169.85,226874.0,156.3585,157.9916,155.4677,157.6018,226874.0
2015-11-13 10:00:00,170.15,170.43,168.83,169.52,79597.0,157.8802,158.14,156.6554,157.2956,79597.0
2015-11-13 10:30:00,169.52,169.81,167.13,169.14,216288.0,157.2956,157.5647,155.078,156.943,216288.0
2015-11-13 11:00:00,169.1,169.27,167.65,167.89,64365.0,156.9059,157.0637,155.5605,155.7832,64365.0
2015-11-13 11:30:00,167.68,169.16,167.4,168.59,78309.0,155.5883,156.9616,155.3285,156.4327,78309.0
2015-11-13 12:00:00,168.6,169.74,168.36,169.22,20555.0,156.442,157.4998,156.2193,157.0173,20555.0
2015-11-13 12:30:00,169.18,169.18,168.7,169.06,28926.0,156.9802,156.9802,156.5348,156.8688,28926.0
2015-11-13 13:00:00,169.01,169.25,168.74,168.97,25299.0,156.8224,157.0451,156.5719,156.7853,25299.0
2015-11-13 13:30:00,169.16,169.26,168.82,169.26,35000.0,156.9616,157.0544,156.6461,157.0544,35000.0
2015-11-13 14:00:00,169.12,169.38,168.72,168.83,34856.0,156.9245,157.1657,156.5533,156.6554,34856.0
2015-11-13 14:30:00,168.83,169.08,168.28,168.36,17999.0,156.6554,156.8874,156.1451,156.2193,17999.0
2015-11-13 15:00:00,168.48,168.61,167.79,167.99,29762.0,156.3306,156.4513,155.6904,155.876,29762.0
2015-11-13 15:30:00,168.04,168.29,166.85,167.46,133154.0,155.9224,156.1543,154.8182,155.3842,133154.0
2015-11-16 09:30:00,167.48,169.0,166.99,167.67,18151.0,155.4027,156.8131,154.9481,155.579,18151.0
2015-11-16 10:00:00,167.83,168.6,167.75,168.19,68285.0,155.7275,156.442,155.6533,156.0615,68285.0
2015-11-16 10:30:00,168.14,169.39,167.99,169.39,45898.0,156.0151,157.175,155.876,157.175,45898.0
2015-11-16 11:00:00,169.34,169.55,168.86,168.97,73391.0,157.1286,157.3235,156.6832,156.7853,73391.0
2015-11-16 11:30:00,169.0,169.57,168.98,169.44,76921.0,156.8131,157.342,156.7946,157.2214,76921.0
2015-11-16 12:00:00,169.5,169.95,169.43,169.86,33297.0,157.2771,157.6946,157.2121,157.6111,33297.0
2015-11-16 12:30:00,169.87,169.87,168.61,168.92,22301.0,157.6204,157.6204,156.4513,156.7389,22301.0
2015-11-16 13:00:00,168.78,169.3,168.73,169.06,20949.0,156.609,157.0915,156.5626,156.8688,20949.0
2015-11-16 13:30:00,169.06,169.09,168.53,168.8,11948.0,156.8688,156.8966,156.377,156.6276,11948.0
2015-11-16 14:00:00,168.88,168.95,168.44,168.86,12881.0,156.7018,156.7667,156.2935,156.6832,12881.0
2015-11-16 14:30:00,168.97,169.5,168.92,169.22,17299.0,156.7853,157.2771,156.7389,157.0173,17299.0
2015-11-16 15:00:00,169.33,169.58,169.09,169.31,37648.0,157.1193,157.3513,156.8966,157.1008,37648.0
2015-11-16 15:30:00,169.27,169.27,168.75,169.04,135606.0,157.0637,157.0637,156.5812,156.8502,135606.0
2015-11-17 09:30:00,168.7,170.74,168.61,170.72,112261.0,156.5348,158.4277,156.4513,158.4091,112261.0
2015-11-17 10:00:00,170.41,171.72,170.07,171.04,230900.0,158.1215,159.337,157.806,158.706,230900.0
2015-11-17 10:30:00,170.89,171.74,170.63,171.74,54246.0,158.5668,159.3555,158.3256,159.3555,54246.0
2015-11-17 11:00:00,171.64,171.69,170.87,171.11,43738.0,159.2628,159.3092,158.5483,158.771,43738.0
2015-11-17 11:30:00,171.13,171.26,170.21,170.36,28794.0,158.7895,158.9102,157.9359,158.0751,28794.0
2015-11-17 12:00:00,170.32,170.44,169.56,169.61,46395.0,158.0379,158.1493,157.3328,157.3791,46395.0
2015-11-17 12:30:00,169.66,170.2,169.63,169.75,21468.0,157.4255,157.9266,157.3977,157.509,21468.0
2015-11-17 13:00:00,169.77,169.9,169.16,169.28,21092.0,157.5276,157.6482,156.9616,157.0729,21092.0
2015-11-17 13:30:00,169.24,170.24,169.23,170.19,26781.0,157.0358,157.9637,157.0265,157.9173,26781.0
2015-11-17 14:00:00,170.25,170.48,169.61,169.71,29685.0,157.973,158.1864,157.3791,157.4719,29685.0
2015-11-17 14:30:00,169.57,169.64,168.9,169.48,31581.0,157.342,157.407,156.7203,157.2585,31581.0
2015-11-17 15:00:00,169.52,169.85,168.87,169.17,80349.0,157.2956,157.6018,156.6925,156.9709,80349.0
2015-11-17 15:30:00,169.15,169.59,168.57,169.5,106329.0,156.9523,157.3606,156.4141,157.2771,106329.0
2015-11-18 09:30:00,169.58,170.94,168.64,169.87,27655.0,157.3513,158.6132,156.4791,157.6204,27655.0
2015-11-18 10:00:00,169.76,169.98,169.08,169.12,32706.0,157.5183,157.7225,156.8874,156.9245,32706.0
2015-11-18 10:30:00,169.27,170.07,168.94,169.84,22961.0,157.0637,157.806,156.7575,157.5926,22961.0
2015-11-18 11:00:00,169.89,170.56,169.81,170.31,43522.0,157.639,158.2606,157.5647,158.0287,43522.0
2015-11-18 11:30:00,170.35,171.1,170.13,170.14,60087.0,158.0658,158.7617,157.8616,157.8709,60087.0
2015-11-18 12:00:00,170.14,170.32,169.78,169.85,25191.0,157.8709,158.0379,157.5369,157.6018,25191.0
2015-11-18 12:30:00,169.84,170.04,169.57,170.03,22686.0,157.5926,157.7781,157.342,157.7689,22686.0
2015-11-18 13:00:00,169.9,170.13,169.77,169.86,20914.0,157.6482,157.8616,157.5276,157.6111,20914.0
2015-11-18 13:30:00,169.79,170.03,169.68,169.98,11253.0,157.5462,157.7689,157.4441,157.7225,11253.0
2015-11-18 14:00:00,169.96,170.86,169.77,170.67,14868.0,157.7039,158.539,157.5276,158.3627,14868.0
2015-11-18 14:30:00,170.75,170.92,170.44,170.84,25336.0,158.4369,158.5947,158.1493,158.5204,25336.0
2015-11-18 15:00:00,170.8,171.31,170.51,171.3,30608.0,158.4833,158.9566,158.2142,158.9473,30608.0
2015-11-18 15:30:00,171.3,171.6,170.97,171.08,130699.0,158.9473,159.2256,158.6411,158.7431,130699.0
2015-11-19 09:30:00,165.29,167.29,165.29,165.65,202534.0,153.3707,155.2264,153.3707,153.7047,202534.0
2015-11-19 10:00:00,165.73,167.0,165.3,166.46,324652.0,153.7789,154.9574,153.3799,154.4563,324652.0
2015-11-19 10:30:00,166.41,168.18,166.41,166.85,128585.0,154.4099,156.0523,154.4099,154.8182,128585.0
2015-11-19 11:00:00,166.85,166.89,164.67,165.21,35991.0,154.8182,154.8553,152.7954,153.2964,35991.0
2015-11-19 11:30:00,165.16,165.67,164.69,164.83,58550.0,153.25,153.7233,152.8139,152.9438,58550.0
2015-11-19 12:00:00,164.91,164.95,164.25,164.3,54387.0,153.0181,153.0552,152.4057,152.4521,54387.0
2015-11-19 12:30:00,164.37,164.43,163.4,163.71,52834.0,152.517,152.5727,151.617,151.9046,52834.0
2015-11-19 13:00:00,163.71,164.26,163.5,164.03,49168.0,151.9046,152.4149,151.7097,152.2015,49168.0
2015-11-19 13:30:00,164.02,164.3,163.76,163.98,210963.0,152.1922,152.4521,151.951,152.1551,210963.0
2015-11-19 14:00:00,163.94,164.58,163.81,164.32,13710.0,152.118,152.7119,151.9974,152.4706,13710.0
2015-11-19 14:30:00,164.32,164.58,163.97,163.98,25138.0,152.4706,152.7119,152.1459,152.1551,25138.0
2015-11-19 15:00:00,163.93,165.2,163.72,165.02,69240.0,152.1087,153.2872,151.9139,153.1201,69240.0
2015-11-19 15:30:00,165.03,165.14,164.28,164.44,358358.0,153.1294,153.2315,152.4335,152.582,358358.0
2015-11-20 09:30:00,165.21,167.44,164.5,167.3,149361.0,153.2964,155.3656,152.6376,155.2357,149361.0
2015-11-20 10:00:00,167.27,169.0,167.26,168.38,66060.0,155.2079,156.8131,155.1986,156.2378,66060.0
2015-11-20 10:30:00,168.29,169.24,167.94,169.0,235832.0,156.1543,157.0358,155.8296,156.8131,235832.0
2015-11-20 11:00:00,169.01,169.01,167.58,167.91,68765.0,156.8224,156.8224,155.4955,155.8017,68765.0
2015-11-20 11:30:00,167.97,168.01,167.36,167.36,85219.0,155.8574,155.8945,155.2914,155.2914,85219.0
2015-11-20 12:00:00,167.47,167.82,167.33,167.79,35631.0,155.3935,155.7182,155.2636,155.6904,35631.0
2015-11-20 12:30:00,167.74,168.09,167.66,167.71,66311.0,155.644,155.9688,155.5698,155.6162,66311.0
2015-11-20 13:00:00,167.71,168.16,167.61,167.82,48529.0,155.6162,156.0337,155.5234,155.7182,48529.0
2015-11-20 13:30:00,167.8,167.97,167.6,167.9,22142.0,155.6997,155.8574,155.5141,155.7925,22142.0
2015-11-20 14:00:00,167.89,168.09,167.65,168.04,70711.0,155.7832,155.9688,155.5605,155.9224,70711.0
2015-11-20 14:30:00,168.04,168.43,167.9,167.91,102776.0,155.9224,156.2842,155.7925,155.8017,102776.0
2015-11-20 15:00:00,167.93,168.1,167.82,167.99,48632.0,155.8203,155.978,155.7182,155.876,48632.0
2015-11-20 15:30:00,167.98,168.2,167.53,167.71,159668.0,155.8667,156.0708,155.4491,155.6162,159668.0
2015-11-23 09:30:00,167.94,170.25,167.01,169.8,224119.0,155.8296,157.973,154.9666,157.5554,224119.0
2015-11-23 10:00:00,169.8,170.35,169.57,169.96,139903.0,157.5554,158.0658,157.342,157.7039,139903.0
2015-11-23 10:30:00,170.0,170.32,169.48,169.79,109794.0,157.741,158.0379,157.2585,157.5462,109794.0
2015-11-23 11:00:00,169.8,170.09,169.58,169.71,39105.0,157.5554,157.8245,157.3513,157.4719,39105.0
2015-11-23 11:30:00,169.75,170.11,169.57,169.72,67906.0,157.509,157.8431,157.342,157.4812,67906.0
2015-11-23 12:00:00,169.73,169.97,169.25,169.97,55112.0,157.4905,157.7132,157.0451,157.7132,55112.0
2015-11-23 12:30:00,169.95,169.96,169.03,169.11,31248.0,157.6946,157.7039,156.841,156.9152,31248.0
2015-11-23 13:00:00,169.1,169.33,168.79,169.07,44811.0,156.9059,157.1193,156.6183,156.8781,44811.0
2015-11-23 13:30:00,169.01,169.08,168.54,168.78,65149.0,156.8224,156.8874,156.3863,156.609,65149.0
2015-11-23 14:00:00,168.75,168.81,168.31,168.71,35152.0,156.5812,156.6368,156.1729,156.544,35152.0
2015-11-23 14:30:00,168.62,168.73,168.16,168.73,21718.0,156.4605,156.5626,156.0337,156.5626,21718.0
2015-11-23 15:00:00,168.74,168.74,168.16,168.65,61515.0,156.5719,156.5719,156.0337,156.4884,61515.0
2015-11-23 15:30:00,168.6,168.71,167.97,168.11,133299.0,156.442,156.544,155.8574,155.9873,133299.0
2015-11-24 09:30:00,166.91,168.58,166.44,168.51,22633.0,154.8738,156.4234,154.4377,156.3585,22633.0
2015-11-24 10:00:00,168.55,168.77,167.94,168.31,60835.0,156.3956,156.5997,155.8296,156.1729,60835.0
2015-11-24 10:30:00,168.08,168.19,167.5,167.95,14305.0,155.9595,156.0615,155.4213,155.8389,14305.0
2015-11-24 11:00:00,167.91,168.1,167.55,168.03,40129.0,155.8017,155.978,155.4677,155.9131,40129.0
2015-11-24 11:30:00,168.03,168.35,167.84,168.04,77587.0,155.9131,156.21,155.7368,155.9224,77587.0
2015-11-24 12:00:00,168.07,168.22,167.53,167.65,9347.0,155.9502,156.0894,155.4491,155.5605,9347.0
2015-11-24 12:30:00,167.62,167.99,167.54,167.88,10077.0,155.5326,155.876,155.4584,155.7739,10077.0
2015-11-24 13:00:00,167.88,168.33,167.88,167.92,33430.0,155.7739,156.1914,155.7739,155.811,33430.0
2015-11-24 13:30:00,168.03,168.12,167.67,167.79,32504.0,155.9131,155.9966,155.579,155.6904,32504.0
2015-11-24 14:00:00,167.81,168.0,167.31,167.52,69332.0,155.7089,155.8852,155.245,155.4399,69332.0
2015-11-24 14:30:00,167.59,168.22,167.49,168.06,56622.0,155.5048,156.0894,155.412,155.9409,56622.0
2015-11-24 15:00:00,168.06,168.51,167.9,168.08,74659.0,155.9409,156.3585,155.7925,155.9595,74659.0
2015-11-24 15:30:00,168.07,168.53,167.72,168.37,104998.0,155.9502,156.377,155.6254,156.2286,104998.0
2015-11-25 09:30:00,168.8,169.52,168.58,168.91,11707.0,156.6276,157.2956,156.4234,156.7296,11707.0
2015-11-25 10:00:00,168.92,169.0,168.02,168.06,16595.0,156.7389,156.8131,155.9038,155.9409,16595.0
2015-11-25 10:30:00,168.15,169.39,168.15,168.71,127832.0,156.0244,157.175,156.0244,156.544,127832.0
2015-11-25 11:00:00,168.87,169.0,168.42,168.65,17881.0,156.6925,156.8131,156.275,156.4884,17881.0
2015-11-25 11:30:00,168.59,168.75,168.36,168.5,27751.0,156.4327,156.5812,156.2193,156.3492,27751.0
2015-11-25 12:00:00,168.5,168.81,168.43,168.72,68370.0,156.3492,156.6368,156.2842,156.5533,68370.0
2015-11-25 12:30:00,168.63,168.82,168.49,168.55,31874.0,156.4698,156.6461,156.3399,156.3956,31874.0
2015-11-25 13:00:00,168.58,168.78,168.33,168.34,17396.0,156.4234,156.609,156.1914,156.2007,17396.0
2015-11-25 13:30:00,168.43,168.83,168.21,168.67,25089.0,156.2842,156.6554,156.0801,156.5069,25089.0
2015-11-25 14:00:00,168.66,168.72,168.43,168.53,37682.0,156.4977,156.5533,156.2842,156.377,37682.0
2015-11-25 14:30:00,168.57,168.6,168.36,168.43,24059.0,156.4141,156.442,156.2193,156.2842,24059.0
2015-11-25 15:00:00,168.47,168.59,168.34,168.5,20383.0,156.3214,156.4327,156.2007,156.3492,20383.0
2015-11-25 15:30:00,168.55,168.88,168.29,168.35,122183.0,156.3956,156.7018,156.1543,156.21,122183.0
2015-11-27 09:30:00,168.91,169.67,168.17,168.89,223563.0,156.7296,157.4348,156.043,156.7111,223563.0
2015-11-27 10:00:00,168.81,169.7,168.68,169.55,155156.0,156.6368,157.4627,156.5162,157.3235,155156.0
2015-11-27 10:30:00,169.48,169.98,169.28,169.51,30206.0,157.2585,157.7225,157.0729,157.2864,30206.0
2015-11-27 11:00:00,169.58,169.74,169.35,169.59,22381.0,157.3513,157.4998,157.1379,157.3606,22381.0
2015-11-27 11:30:00,169.45,169.62,169.34,169.4,16827.0,157.2307,157.3884,157.1286,157.1843,16827.0
2015-11-27 12:00:00,169.5,169.61,168.93,169.04,31849.0,157.2771,157.3791,156.7482,156.8502,31849.0
2015-11-27 12:30:00,169.08,169.11,168.91,168.96,84560.0,156.8874,156.9152,156.7296,156.776,84560.0
2015-11-30 09:30:00,169.25,170.33,169.0,169.22,93527.0,157.0451,158.0472,156.8131,157.0173,93527.0
2015-11-30 10:00:00,169.33,169.7,168.6,168.68,38568.0,157.1193,157.4627,156.442,156.5162,38568.0
2015-11-30 10:30:00,168.74,169.46,168.74,168.99,22213.0,156.5719,157.24,156.5719,156.8039,22213.0
2015-11-30 11:00:00,168.97,169.71,168.83,169.02,24857.0,156.7853,157.4719,156.6554,156.8317,24857.0
2015-11-30 11:30:00,168.75,168.85,168.24,168.72,24943.0,156.5812,156.6739,156.1079,156.5533,24943.0
2015-11-30 12:00:00,168.87,169.11,168.6,169.03,17277.0,156.6925,156.9152,156.442,156.841,17277.0
2015-11-30 12:30:00,168.91,169.54,168.91,169.35,115330.0,156.7296,157.3142,156.7296,157.1379,115330.0
2015-11-30 13:00:00,169.3,169.31,168.84,169.25,15086.0,157.0915,157.1008,156.6647,157.0451,15086.0
2015-11-30 13:30:00,169.06,169.4,168.64,169.32,42988.0,156.8688,157.1843,156.4791,157.1101,42988.0
2015-11-30 14:00:00,169.3,169.51,169.03,169.19,25779.0,157.0915,157.2864,156.841,156.9894,25779.0
2015-11-30 14:30:00,169.12,169.53,169.12,169.31,30215.0,156.9245,157.3049,156.9245,157.1008,30215.0
2015-11-30 15:00:00,169.25,169.44,169.23,169.34,49523.0,157.0451,157.2214,157.0265,157.1286,49523.0
2015-11-30 15:30:00,169.3,169.49,168.52,168.66,194798.0,157.0915,157.2678,156.3677,156.4977,194798.0
2015-12-01 09:30:00,168.92,171.23,168.92,170.01,167871.0,156.7389,158.8823,156.7389,157.7503,167871.0
2015-12-01 10:00:00,170.15,171.07,170.0,170.15,270928.0,157.8802,158.7339,157.741,157.8802,270928.0
2015-12-01 10:30:00,170.15,170.79,169.89,170.79,28082.0,157.8802,158.4741,157.639,158.4741,28082.0
2015-12-01 11:00:00,170.76,170.94,170.07,170.68,127623.0,158.4462,158.6132,157.806,158.372,127623.0
2015-12-01 11:30:00,170.84,171.52,170.75,170.87,21950.0,158.5204,159.1514,158.4369,158.5483,21950.0
2015-12-01 12:00:00,170.94,171.76,170.81,171.75,18322.0,158.6132,159.3741,158.4926,159.3648,18322.0
2015-12-01 12:30:00,171.85,172.28,171.5,172.15,252329.0,159.4576,159.8566,159.1329,159.736,252329.0
2015-12-01 13:00:00,172.01,172.98,172.01,172.88,35791.0,159.6061,160.5061,159.6061,160.4133,35791.0
2015-12-01 13:30:00,172.84,172.88,171.91,172.18,23855.0,160.3762,160.4133,159.5133,159.7638,23855.0
2015-12-01 14:00:00,172.08,172.5,172.04,172.5,80119.0,159.671,160.0607,159.6339,160.0607,80119.0
2015-12-01 14:30:00,172.54,173.13,172.2,173.07,155758.0,160.0979,160.6453,159.7824,160.5896,155758.0
2015-12-01 15:00:00,173.02,173.39,172.88,173.1,56515.0,160.5432,160.8866,160.4133,160.6175,56515.0
2015-12-01 15:30:00,173.14,173.61,173.02,173.57,368976.0,160.6546,161.0907,160.5432,161.0536,368976.0
2015-12-02 09:30:00,173.5,175.67,173.5,175.02,81681.0,160.9886,163.0021,160.9886,162.399,81681.0
2015-12-02 10:00:00,175.03,175.26,174.36,175.22,154850.0,162.4083,162.6217,161.7866,162.5846,154850.0
2015-12-02 10:30:00,175.23,175.44,174.25,174.51,245957.0,162.5939,162.7887,161.6845,161.9258,245957.0
2015-12-02 11:00:00,174.51,174.56,173.53,173.66,35536.0,161.9258,161.9722,161.0165,161.1371,35536.0
2015-12-02 11:30:00,173.66,173.79,172.95,173.23,40098.0,161.1371,161.2577,160.4783,160.7381,40098.0
2015-12-02 12:00:00,173.39,173.9,173.16,173.5,16288.0,160.8866,161.3598,160.6731,160.9886,16288.0
2015-12-02 12:30:00,173.52,174.08,173.51,173.98,63842.0,161.0072,161.5268,160.9979,161.434,63842.0
2015-12-02 13:00:00,174.0,174.11,173.4,173.98,112324.0,161.4526,161.5546,160.8958,161.434,112324.0
2015-12-02 13:30:00,173.92,174.04,173.14,173.22,27651.0,161.3783,161.4897,160.6546,160.7288,27651.0
2015-12-02 14:00:00,173.27,173.27,172.53,172.57,11359.0,160.7752,160.7752,160.0886,160.1257,11359.0
2015-12-02 14:30:00,172.54,172.92,172.5,172.71,20314.0,160.0979,160.4505,160.0607,160.2556,20314.0
2015-12-02 15:00:00,172.75,173.59,172.51,173.04,43666.0,160.2927,161.0721,160.07,160.5618,43666.0
2015-12-02 15:30:00,173.15,173.32,172.82,173.24,105093.0,160.6639,160.8216,160.3577,160.7474,105093.0
2015-12-03 09:30:00,173.17,173.62,171.18,171.71,23011.0,160.6824,161.1,158.8359,159.3277,23011.0
2015-12-03 10:00:00,171.83,172.74,171.55,172.17,36150.0,159.4391,160.2834,159.1792,159.7545,36150.0
2015-12-03 10:30:00,172.07,172.3,171.71,172.04,23386.0,159.6618,159.8752,159.3277,159.6339,23386.0
2015-12-03 11:00:00,172.04,172.34,171.39,171.48,34658.0,159.6339,159.9123,159.0308,159.1143,34658.0
2015-12-03 11:30:00,171.36,171.42,170.8,171.12,28231.0,159.0029,159.0586,158.4833,158.7803,28231.0
2015-12-03 12:00:00,171.09,171.18,169.55,169.66,19210.0,158.7524,158.8359,157.3235,157.4255,19210.0
2015-12-03 12:30:00,169.73,169.83,169.1,169.12,16182.0,157.4905,157.5833,156.9059,156.9245,16182.0
2015-12-03 13:00:00,169.02,169.87,169.02,169.87,28054.0,156.8317,157.6204,156.8317,157.6204,28054.0
2015-12-03 13:30:00,169.79,169.79,168.99,169.02,10272.0,157.5462,157.5462,156.8039,156.8317,10272.0
2015-12-03 14:00:00,169.02,169.09,168.24,168.77,19753.0,156.8317,156.8966,156.1079,156.5997,19753.0
2015-12-03 14:30:00,169.15,169.32,168.4,168.91,20361.0,156.9523,157.1101,156.2564,156.7296,20361.0
2015-12-03 15:00:00,168.88,169.53,168.81,169.14,34425.0,156.7018,157.3049,156.6368,156.943,34425.0
2015-12-03 15:30:00,169.24,169.43,168.26,168.67,150374.0,157.0358,157.2121,156.1265,156.5069,150374.0
2015-12-04 09:30:00,169.65,170.9,169.04,169.89,28339.0,157.4163,158.5761,156.8502,157.639,28339.0
2015-12-04 10:00:00,170.32,170.98,169.29,170.45,36688.0,158.0379,158.6504,157.0822,158.1586,36688.0
2015-12-04 10:30:00,170.47,170.76,170.06,170.47,30958.0,158.1771,158.4462,157.7967,158.1771,30958.0
2015-12-04 11:00:00,170.54,170.58,170.09,170.18,12969.0,158.2421,158.2792,157.8245,157.908,12969.0
2015-12-04 11:30:00,170.09,170.58,169.86,170.02,48961.0,157.8245,158.2792,157.6111,157.7596,48961.0
2015-12-04 12:00:00,170.02,170.98,169.84,170.82,26471.0,157.7596,158.6504,157.5926,158.5019,26471.0
2015-12-04 12:30:00,170.82,171.71,170.8,171.22,59931.0,158.5019,159.3277,158.4833,158.873,59931.0
2015-12-04 13:00:00,171.31,172.32,171.31,171.97,28467.0,158.9566,159.8937,158.9566,159.569,28467.0
2015-12-04 13:30:00,171.94,171.96,171.57,171.75,20130.0,159.5411,159.5597,159.1978,159.3648,20130.0
2015-12-04 14:00:00,171.84,171.96,171.49,171.84,49774.0,159.4483,159.5597,159.1236,159.4483,49774.0
2015-12-04 14:30:00,171.87,172.62,171.72,172.37,35680.0,159.4762,160.1721,159.337,159.9401,35680.0
2015-12-04 15:00:00,172.36,172.36,171.53,171.66,48750.0,159.9308,159.9308,159.1607,159.2813,48750.0
2015-12-04 15:30:00,171.75,172.08,170.32,170.66,202110.0,159.3648,159.671,158.0379,158.3534,202110.0
2015-12-07 09:30:00,170.9,171.01,169.36,170.63,38827.0,158.5761,158.6782,157.1472,158.3256,38827.0
2015-12-07 10:00:00,170.4,170.89,169.75,169.92,57210.0,158.1122,158.5668,157.509,157.6668,57210.0
2015-12-07 10:30:00,170.04,170.23,169.65,169.78,33725.0,157.7781,157.9544,157.4163,157.5369,33725.0
2015-12-07 11:00:00,169.85,169.9,169.45,169.73,17470.0,157.6018,157.6482,157.2307,157.4905,17470.0
2015-12-07 11:30:00,169.85,170.08,169.6,169.7,16661.0,157.6018,157.8153,157.3699,157.4627,16661.0
2015-12-07 12:00:00,169.64,170.03,169.42,170.0,10208.0,157.407,157.7689,157.2028,157.741,10208.0
2015-12-07 12:30:00,169.96,169.96,169.15,169.21,40843.0,157.7039,157.7039,156.9523,157.008,40843.0
2015-12-07 13:00:00,169.24,169.73,169.15,169.63,32607.0,157.0358,157.4905,156.9523,157.3977,32607.0
2015-12-07 13:30:00,169.6,169.71,169.2,169.5,8234.0,157.3699,157.4719,156.9987,157.2771,8234.0
2015-12-07 14:00:00,169.57,169.82,169.43,169.67,15657.0,157.342,157.574,157.2121,157.4348,15657.0
2015-12-07 14:30:00,169.67,169.67,169.02,169.02,21705.0,157.4348,157.4348,156.8317,156.8317,21705.0
2015-12-07 15:00:00,169.02,169.47,169.02,169.37,38375.0,156.8317,157.2492,156.8317,157.1565,38375.0
2015-12-07 15:30:00,169.51,169.69,169.24,169.49,91952.0,157.2864,157.4534,157.0358,157.2678,91952.0
2015-12-08 09:30:00,168.98,169.97,168.35,169.26,78773.0,156.7946,157.7132,156.21,157.0544,78773.0
2015-12-08 10:00:00,169.09,169.57,168.66,168.76,31788.0,156.8966,157.342,156.4977,156.5904,31788.0
2015-12-08 10:30:00,168.7,169.45,168.7,169.1,25772.0,156.5348,157.2307,156.5348,156.9059,25772.0
2015-12-08 11:00:00,169.15,169.33,168.58,168.8,53810.0,156.9523,157.1193,156.4234,156.6276,53810.0
2015-12-08 11:30:00,168.76,168.91,168.54,168.8,18637.0,156.5904,156.7296,156.3863,156.6276,18637.0
2015-12-08 12:00:00,168.84,169.37,168.51,169.37,18159.0,156.6647,157.1565,156.3585,157.1565,18159.0
2015-12-08 12:30:00,169.34,169.54,169.04,169.34,22280.0,157.1286,157.3142,156.8502,157.1286,22280.0
2015-12-08 13:00:00,169.24,169.79,169.16,169.66,21743.0,157.0358,157.5462,156.9616,157.4255,21743.0
2015-12-08 13:30:00,169.77,170.42,169.66,170.21,26013.0,157.5276,158.1307,157.4255,157.9359,26013.0
2015-12-08 14:00:00,170.11,170.22,169.86,169.94,38246.0,157.8431,157.9452,157.6111,157.6853,38246.0
2015-12-08 14:30:00,169.85,170.6,169.84,170.14,30478.0,157.6018,158.2978,157.5926,157.8709,30478.0
2015-12-08 15:00:00,170.08,170.43,169.75,169.93,33868.0,157.8153,158.14,157.509,157.6761,33868.0
2015-12-08 15:30:00,169.93,170.09,169.46,169.92,124055.0,157.6761,157.8245,157.24,157.6668,124055.0
2015-12-09 09:30:00,168.86,170.98,168.62,170.47,34295.0,156.6832,158.6504,156.4605,158.1771,34295.0
2015-12-09 10:00:00,170.65,170.9,169.81,170.85,15560.0,158.3441,158.5761,157.5647,158.5297,15560.0
2015-12-09 10:30:00,170.92,171.2,170.54,170.67,20860.0,158.5947,158.8545,158.2421,158.3627,20860.0
2015-12-09 11:00:00,170.8,170.8,169.93,170.32,13323.0,158.4833,158.4833,157.6761,158.0379,13323.0
2015-12-09 11:30:00,170.36,170.7,170.18,170.48,21220.0,158.0751,158.3905,157.908,158.1864,21220.0
2015-12-09 12:00:00,170.47,170.85,170.2,170.37,56848.0,158.1771,158.5297,157.9266,158.0843,56848.0
2015-12-09 12:30:00,170.24,170.62,169.71,170.62,140709.0,157.9637,158.3163,157.4719,158.3163,140709.0
2015-12-09 13:00:00,170.46,170.89,170.1,170.64,43005.0,158.1679,158.5668,157.8338,158.3349,43005.0
2015-12-09 13:30:00,170.69,170.9,170.38,170.66,17553.0,158.3813,158.5761,158.0936,158.3534,17553.0
2015-12-09 14:00:00,170.64,171.17,170.64,171.04,210064.0,158.3349,158.8267,158.3349,158.706,210064.0
2015-12-09 14:30:00,171.0,171.25,170.96,171.07,17508.0,158.6689,158.9009,158.6318,158.7339,17508.0
2015-12-09 15:00:00,171.03,171.25,171.0,171.0,34970.0,158.6967,158.9009,158.6689,158.6689,34970.0
2015-12-09 15:30:00,171.09,171.19,170.61,170.78,72365.0,158.7524,158.8452,158.307,158.4648,72365.0
2015-12-10 09:30:00,170.77,171.8,170.24,170.66,32509.0,158.4555,159.4112,157.9637,158.3534,32509.0
2015-12-10 10:00:00,170.88,171.0,170.4,171.0,12557.0,158.5576,158.6689,158.1122,158.6689,12557.0
2015-12-10 10:30:00,171.14,171.76,171.01,171.53,40378.0,158.7988,159.3741,158.6782,159.1607,40378.0
2015-12-10 11:00:00,171.44,172.15,171.44,171.77,14411.0,159.0772,159.736,159.0772,159.3834,14411.0
2015-12-10 11:30:00,171.73,172.08,171.46,171.73,30372.0,159.3463,159.671,159.0957,159.3463,30372.0
2015-12-10 12:00:00,171.75,172.11,171.66,171.94,19076.0,159.3648,159.6989,159.2813,159.5411,19076.0
2015-12-10 12:30:00,172.09,172.84,171.82,172.67,18940.0,159.6803,160.3762,159.4298,160.2185,18940.0
2015-12-10 13:00:00,172.82,173.13,172.51,173.13,9817.0,160.3577,160.6453,160.07,160.6453,9817.0
2015-12-10 13:30:00,173.14,173.14,172.66,172.99,17311.0,160.6546,160.6546,160.2092,160.5154,17311.0
2015-12-10 14:00:00,172.79,173.06,172.53,172.78,9046.0,160.3298,160.5804,160.0886,160.3206,9046.0
2015-12-10 14:30:00,172.88,172.99,172.43,172.61,9090.0,160.4133,160.5154,159.9958,160.1628,9090.0
2015-12-10 15:00:00,172.72,172.73,171.49,171.89,18485.0,160.2649,160.2742,159.1236,159.4947,18485.0
2015-12-10 15:30:00,171.81,172.17,171.63,172.0,32514.0,159.4205,159.7545,159.2535,159.5968,32514.0
2015-12-11 09:30:00,170.37,171.44,170.26,171.31,16099.0,158.0843,159.0772,157.9823,158.9566,16099.0
2015-12-11 10:00:00,171.19,172.1,171.0,172.04,22884.0,158.8452,159.6896,158.6689,159.6339,22884.0
2015-12-11 10:30:00,172.0,172.8,171.62,172.64,30695.0,159.5968,160.3391,159.2442,160.1906,30695.0
2015-12-11 11:00:00,172.5,173.75,172.29,173.1,97216.0,160.0607,161.2206,159.8659,160.6175,97216.0
2015-12-11 11:30:00,173.19,174.24,173.08,173.88,113886.0,160.701,161.6753,160.5989,161.3412,113886.0
2015-12-11 12:00:00,173.84,173.89,172.03,172.36,21557.0,161.3041,161.3505,159.6246,159.9308,21557.0
2015-12-11 12:30:00,172.36,172.56,172.09,172.25,21595.0,159.9308,160.1164,159.6803,159.8288,21595.0
2015-12-11 13:00:00,172.25,173.54,172.24,173.43,84606.0,159.8288,161.0257,159.8195,160.9237,84606.0
2015-12-11 13:30:00,173.44,173.8,173.03,173.14,119700.0,160.933,161.267,160.5525,160.6546,119700.0
2015-12-11 14:00:00,173.17,173.36,172.81,172.95,80169.0,160.6824,160.8587,160.3484,160.4783,80169.0
2015-12-11 14:30:00,173.03,173.07,172.62,172.9,53481.0,160.5525,160.5896,160.1721,160.4319,53481.0
2015-12-11 15:00:00,173.03,173.19,172.51,172.73,46001.0,160.5525,160.701,160.07,160.2742,46001.0
2015-12-11 15:30:00,172.73,173.3,172.4,172.81,128192.0,160.2742,160.8031,159.968,160.3484,128192.0
2015-12-14 09:30:00,173.26,174.36,172.05,173.46,23217.0,160.7659,161.7866,159.6432,160.9515,23217.0
2015-12-14 10:00:00,173.46,174.32,172.87,173.97,60998.0,160.9515,161.7495,160.4041,161.4247,60998.0
2015-12-14 10:30:00,174.0,174.26,173.43,173.9,28857.0,161.4526,161.6938,160.9237,161.3598,28857.0
2015-12-14 11:00:00,173.9,173.9,173.0,173.17,85010.0,161.3598,161.3598,160.5247,160.6824,85010.0
2015-12-14 11:30:00,173.14,173.85,172.65,173.62,24325.0,160.6546,161.3134,160.1999,161.1,24325.0
2015-12-14 12:00:00,173.7,174.04,173.33,174.04,17884.0,161.1742,161.4897,160.8309,161.4897,17884.0
2015-12-14 12:30:00,174.04,174.27,173.04,173.48,60779.0,161.4897,161.7031,160.5618,160.9701,60779.0
2015-12-14 13:00:00,173.49,173.65,172.82,172.87,14243.0,160.9794,161.1278,160.3577,160.4041,14243.0
2015-12-14 13:30:00,172.96,173.4,172.71,172.84,34392.0,160.4876,160.8958,160.2556,160.3762,34392.0
2015-12-14 14:00:00,172.82,173.21,172.5,173.02,20601.0,160.3577,160.7195,160.0607,160.5432,20601.0
2015-12-14 14:30:00,173.08,173.99,172.85,173.79,31394.0,160.5989,161.4433,160.3855,161.2577,31394.0
2015-12-14 15:00:00,173.76,174.54,173.38,174.47,65123.0,161.2299,161.9536,160.8773,161.8887,65123.0
2015-12-14 15:30:00,174.43,175.1,173.99,174.95,193135.0,161.8516,162.4733,161.4433,162.3341,193135.0
2015-12-15 09:30:00,174.93,176.76,174.48,176.57,53467.0,162.3155,164.0135,161.898,163.8372,53467.0
2015-12-15 10:00:00,176.64,176.96,176.13,176.45,40450.0,163.9022,164.1991,163.429,163.7259,40450.0
2015-12-15 10:30:00,176.43,176.81,176.27,176.78,49922.0,163.7073,164.0599,163.5589,164.0321,49922.0
2015-12-15 11:00:00,176.75,176.89,176.22,176.25,21985.0,164.0043,164.1342,163.5125,163.5403,21985.0
2015-12-15 11:30:00,176.28,176.29,175.52,176.06,23683.0,163.5682,163.5774,162.863,163.364,23683.0
2015-12-15 12:00:00,176.06,176.62,175.78,176.33,21266.0,163.364,163.8836,163.1042,163.6146,21266.0
2015-12-15 12:30:00,176.44,176.89,176.32,176.83,54096.0,163.7166,164.1342,163.6053,164.0785,54096.0
2015-12-15 13:00:00,176.76,176.96,176.21,176.35,21926.0,164.0135,164.1991,163.5032,163.6331,21926.0
2015-12-15 13:30:00,176.35,176.75,176.22,176.4,69497.0,163.6331,164.0043,163.5125,163.6795,69497.0
2015-12-15 14:00:00,176.39,176.48,176.1,176.28,24402.0,163.6702,163.7537,163.4011,163.5682,24402.0
2015-12-15 14:30:00,176.23,176.5,176.12,176.25,35176.0,163.5218,163.7723,163.4197,163.5403,35176.0
2015-12-15 15:00:00,176.14,176.4,175.82,175.82,86893.0,163.4383,163.6795,163.1413,163.1413,86893.0
2015-12-15 15:30:00,175.75,175.85,175.27,175.76,101751.0,163.0764,163.1692,162.631,163.0857,101751.0
2015-12-16 09:30:00,177.2,177.88,176.46,177.09,41031.0,164.4218,165.0528,163.7352,164.3198,41031.0
2015-12-16 10:00:00,177.06,177.39,176.83,177.25,37819.0,164.2919,164.5981,164.0785,164.4682,37819.0
2015-12-16 10:30:00,177.2,177.25,176.38,177.0,83237.0,164.4218,164.4682,163.6609,164.2362,83237.0
2015-12-16 11:00:00,177.01,177.28,176.53,177.0,143573.0,164.2455,164.496,163.8001,164.2362,143573.0
2015-12-16 11:30:00,177.0,177.13,176.47,176.76,62327.0,164.2362,164.3569,163.7445,164.0135,62327.0
2015-12-16 12:00:00,176.67,176.95,176.49,176.82,26757.0,163.93,164.1898,163.763,164.0692,26757.0
2015-12-16 12:30:00,176.96,176.96,175.89,176.25,106189.0,164.1991,164.1991,163.2063,163.5403,106189.0
2015-12-16 13:00:00,176.26,176.82,175.89,176.67,39261.0,163.5496,164.0692,163.2063,163.93,39261.0
2015-12-16 13:30:00,176.59,178.3,176.29,177.74,202449.0,163.8558,165.4425,163.5774,164.9229,202449.0
2015-12-16 14:00:00,176.66,177.81,175.69,177.43,43605.0,163.9208,164.9878,163.0207,164.6352,43605.0
2015-12-16 14:30:00,177.25,177.66,176.89,177.2,121260.0,164.4682,164.8486,164.1342,164.4218,121260.0
2015-12-16 15:00:00,177.08,177.25,176.56,176.88,70584.0,164.3105,164.4682,163.828,164.1249,70584.0
2015-12-16 15:30:00,176.91,177.28,176.3,176.34,122338.0,164.1527,164.496,163.5867,163.6238,122338.0
2015-12-17 09:30:00,176.35,177.68,176.13,177.06,23373.0,163.6331,164.8672,163.429,164.2919,23373.0
2015-12-17 10:00:00,176.8,177.28,176.64,177.11,20599.0,164.0507,164.496,163.9022,164.3383,20599.0
2015-12-17 10:30:00,177.33,177.69,176.14,176.38,28454.0,164.5424,164.8765,163.4383,163.6609,28454.0
2015-12-17 11:00:00,176.46,176.56,175.31,175.67,34261.0,163.7352,163.828,162.6681,163.0021,34261.0
2015-12-17 11:30:00,175.69,176.92,175.69,176.48,31866.0,163.0207,164.162,163.0207,163.7537,31866.0
2015-12-17 12:00:00,176.24,176.36,175.7,175.9,30685.0,163.531,163.6424,163.03,163.2156,30685.0
2015-12-17 12:30:00,175.91,176.02,175.4,175.66,31466.0,163.2248,163.3269,162.7516,162.9929,31466.0
2015-12-17 13:00:00,175.82,176.32,175.73,175.85,16093.0,163.1413,163.6053,163.0578,163.1692,16093.0
2015-12-17 13:30:00,176.02,177.06,175.98,177.06,45922.0,163.3269,164.2919,163.2898,164.2919,45922.0
2015-12-17 14:00:00,176.95,177.52,176.75,177.06,32393.0,164.1898,164.7187,164.0043,164.2919,32393.0
2015-12-17 14:30:00,177.15,177.49,176.42,176.65,73278.0,164.3754,164.6909,163.6981,163.9115,73278.0
2015-12-17 15:00:00,176.71,177.36,176.47,177.24,45189.0,163.9672,164.5703,163.7445,164.4589,45189.0
2015-12-17 15:30:00,177.22,177.83,176.88,176.92,93639.0,164.4404,165.0064,164.1249,164.162,93639.0
2015-12-18 09:30:00,176.14,177.12,175.99,176.5,144209.0,163.4383,164.3476,163.2991,163.7723,144209.0
2015-12-18 10:00:00,176.56,176.62,175.14,175.46,43242.0,163.828,163.8836,162.5104,162.8073,43242.0
2015-12-18 10:30:00,175.32,176.07,174.86,175.92,48609.0,162.6774,163.3733,162.2506,163.2341,48609.0
2015-12-18 11:00:00,175.92,176.08,175.73,175.99,37047.0,163.2341,163.3826,163.0578,163.2991,37047.0
2015-12-18 11:30:00,176.06,176.06,175.71,175.71,27652.0,163.364,163.364,163.0393,163.0393,27652.0
2015-12-18 12:00:00,175.85,176.29,175.58,176.26,25418.0,163.1692,163.5774,162.9186,163.5496,25418.0
2015-12-18 12:30:00,176.29,176.29,175.96,176.1,17022.0,163.5774,163.5774,163.2712,163.4011,17022.0
2015-12-18 13:00:00,176.18,176.71,176.14,176.22,24358.0,163.4754,163.9672,163.4383,163.5125,24358.0
2015-12-18 13:30:00,176.38,176.86,176.26,176.71,14440.0,163.6609,164.1063,163.5496,163.9672,14440.0
2015-12-18 14:00:00,176.66,177.02,176.63,176.76,26303.0,163.9208,164.2548,163.8929,164.0135,26303.0
2015-12-18 14:30:00,176.62,176.72,175.58,175.78,36627.0,163.8836,163.9764,162.9186,163.1042,36627.0
2015-12-18 15:00:00,175.81,176.21,175.3,175.65,19877.0,163.1321,163.5032,162.6588,162.9836,19877.0
2015-12-18 15:30:00,175.73,175.86,175.04,175.23,100178.0,163.0578,163.1784,162.4176,162.5939,100178.0
2015-12-21 09:30:00,175.65,176.66,174.47,175.73,68659.0,162.9836,163.9208,161.8887,163.0578,68659.0
2015-12-21 10:00:00,175.81,176.75,175.81,176.25,54217.0,163.1321,164.0043,163.1321,163.5403,54217.0
2015-12-21 10:30:00,176.25,176.42,175.86,176.31,70466.0,163.5403,163.6981,163.1784,163.596,70466.0
2015-12-21 11:00:00,176.3,176.57,176.15,176.24,47677.0,163.5867,163.8372,163.4475,163.531,47677.0
2015-12-21 11:30:00,176.24,176.37,175.7,176.26,66556.0,163.531,163.6517,163.03,163.5496,66556.0
2015-12-21 12:00:00,176.15,176.35,175.8,176.24,58022.0,163.4475,163.6331,163.1228,163.531,58022.0
2015-12-21 12:30:00,176.32,176.6,175.91,176.6,27447.0,163.6053,163.8651,163.2248,163.8651,27447.0
2015-12-21 13:00:00,176.53,176.67,175.91,176.15,59633.0,163.8001,163.93,163.2248,163.4475,59633.0
2015-12-21 13:30:00,176.16,176.36,175.86,175.86,61631.0,163.4568,163.6424,163.1784,163.1784,61631.0
2015-12-21 14:00:00,175.91,176.06,175.4,175.55,40945.0,163.2248,163.364,162.7516,162.8908,40945.0
2015-12-21 14:30:00,175.51,175.87,175.41,175.56,32960.0,162.8537,163.1877,162.7609,162.9001,32960.0
2015-12-21 15:00:00,175.55,175.84,175.22,175.28,69211.0,162.8908,163.1599,162.5846,162.6403,69211.0
2015-12-21 15:30:00,175.37,176.43,175.28,176.15,149667.0,162.7238,163.7073,162.6403,163.4475,149667.0
2015-12-22 09:30:00,177.04,177.37,175.76,176.5,32084.0,164.2734,164.5796,163.0857,163.7723,32084.0
2015-12-22 10:00:00,176.31,176.37,174.76,174.8,37101.0,163.596,163.6517,162.1578,162.1949,37101.0
2015-12-22 10:30:00,174.75,175.05,174.22,175.03,21758.0,162.1485,162.4269,161.6567,162.4083,21758.0
2015-12-22 11:00:00,175.22,175.53,174.45,174.87,29503.0,162.5846,162.8722,161.8701,162.2598,29503.0
2015-12-22 11:30:00,174.76,175.73,174.76,175.38,22866.0,162.1578,163.0578,162.1578,162.7331,22866.0
2015-12-22 12:00:00,175.39,175.46,174.71,174.78,22265.0,162.7423,162.8073,162.1114,162.1763,22265.0
2015-12-22 12:30:00,174.72,175.52,174.51,175.52,19500.0,162.1207,162.863,161.9258,162.863,19500.0
2015-12-22 13:00:00,175.53,175.69,174.86,174.88,8300.0,162.8722,163.0207,162.2506,162.2691,8300.0
2015-12-22 13:30:00,175.04,176.1,174.92,176.1,12709.0,162.4176,163.4011,162.3062,163.4011,12709.0
2015-12-22 14:00:00,175.93,176.51,175.56,175.94,32301.0,163.2434,163.7816,162.9001,163.2527,32301.0
2015-12-22 14:30:00,176.18,176.61,175.94,176.49,63287.0,163.4754,163.8744,163.2527,163.763,63287.0
2015-12-22 15:00:00,176.47,176.49,175.82,176.06,26315.0,163.7445,163.763,163.1413,163.364,26315.0
2015-12-22 15:30:00,175.84,176.18,175.57,176.05,78146.0,163.1599,163.4754,162.9094,163.3547,78146.0
2015-12-23 09:30:00,176.58,177.15,176.37,177.15,12018.0,163.8465,164.3754,163.6517,164.3754,12018.0
2015-12-23 10:00:00,177.18,177.54,176.94,177.25,12576.0,164.4033,164.7373,164.1806,164.4682,12576.0
2015-12-23 10:30:00,177.24,178.24,176.91,178.24,16002.0,164.4589,165.3868,164.1527,165.3868,16002.0
2015-12-23 11:00:00,178.27,179.12,178.25,178.85,44032.0,165.4147,166.2034,165.3961,165.9528,44032.0
2015-12-23 11:30:00,178.75,178.92,178.27,178.68,23428.0,165.86,166.0178,165.4147,165.7951,23428.0
2015-12-23 12:00:00,178.72,178.97,178.54,178.8,23877.0,165.8322,166.0642,165.6652,165.9064,23877.0
2015-12-23 12:30:00,178.8,179.27,178.61,179.12,94719.0,165.9064,166.3425,165.7301,166.2034,94719.0
2015-12-23 13:00:00,179.13,179.49,178.99,179.13,75448.0,166.2126,166.5467,166.0827,166.2126,75448.0
2015-12-23 13:30:00,179.17,179.23,178.84,178.91,25521.0,166.2498,166.3054,165.9436,166.0085,25521.0
2015-12-23 14:00:00,178.9,179.06,178.67,178.68,44201.0,165.9992,166.1477,165.7858,165.7951,44201.0
2015-12-23 14:30:00,178.78,179.0,171.35,178.72,157739.0,165.8879,166.092,158.9937,165.8322,157739.0
2015-12-23 15:00:00,178.66,179.01,178.05,178.95,62211.0,165.7765,166.1013,165.2105,166.0456,62211.0
2015-12-23 15:30:00,178.95,179.4,178.51,179.14,127232.0,166.0456,166.4632,165.6374,166.2219,127232.0
2015-12-24 09:30:00,178.82,180.31,178.36,179.94,55696.0,165.925,167.3076,165.4982,166.9642,55696.0
2015-12-24 10:00:00,179.78,180.06,179.72,179.93,56616.0,166.8158,167.0756,166.7601,166.955,56616.0
2015-12-24 10:30:00,179.86,179.89,179.03,179.21,19934.0,166.89,166.9178,166.1199,166.2869,19934.0
2015-12-24 11:00:00,179.21,179.39,178.61,178.73,23408.0,166.2869,166.4539,165.7301,165.8415,23408.0
2015-12-24 11:30:00,178.69,178.76,178.11,178.34,18721.0,165.8044,165.8693,165.2662,165.4796,18721.0
2015-12-24 12:00:00,178.5,179.25,178.26,179.2,25784.0,165.6281,166.324,165.4054,166.2776,25784.0
2015-12-24 12:30:00,179.24,179.54,178.15,178.19,83677.0,166.3147,166.5931,165.3033,165.3404,83677.0
2015-12-28 09:30:00,177.73,178.11,176.01,177.52,15644.0,165.1825,165.5357,163.5839,164.9873,15644.0
2015-12-28 10:00:00,176.92,177.22,176.69,177.05,7546.0,164.4297,164.7085,164.2159,164.5505,7546.0
2015-12-28 10:30:00,177.09,177.09,176.65,176.93,8478.0,164.5877,164.5877,164.1787,164.439,8478.0
2015-12-28 11:00:00,176.87,177.18,176.87,176.96,6212.0,164.3832,164.6713,164.3832,164.4669,6212.0
2015-12-28 11:30:00,176.9,177.43,176.9,177.33,9448.0,164.4111,164.9037,164.4111,164.8107,9448.0
2015-12-28 12:00:00,177.42,177.81,177.42,177.67,11878.0,164.8944,165.2568,164.8944,165.1267,11878.0
2015-12-28 12:30:00,177.66,178.01,177.46,177.94,15063.0,165.1174,165.4427,164.9316,165.3777,15063.0
2015-12-28 13:00:00,177.82,178.25,177.7,178.07,24053.0,165.2661,165.6658,165.1546,165.4985,24053.0
2015-12-28 13:30:00,178.12,178.3,177.6,177.6,8523.0,165.545,165.7122,165.0617,165.0617,8523.0
2015-12-28 14:00:00,177.55,177.9,177.52,177.69,5716.0,165.0152,165.3405,164.9873,165.1453,5716.0
2015-12-28 14:30:00,177.69,177.98,177.58,177.85,8449.0,165.1453,165.4148,165.0431,165.294,8449.0
2015-12-28 15:00:00,177.92,178.31,177.92,178.28,19431.0,165.3591,165.7215,165.3591,165.6937,19431.0
2015-12-28 15:30:00,178.21,178.33,177.75,177.86,45458.0,165.6286,165.7401,165.2011,165.3033,45458.0
2015-12-29 09:30:00,178.0,179.83,177.81,179.79,56378.0,165.4334,167.1342,165.2568,167.0971,56378.0
2015-12-29 10:00:00,179.8,180.0,179.39,179.94,63337.0,167.1064,167.2922,166.7253,167.2365,63337.0
2015-12-29 10:30:00,180.05,180.13,179.25,179.26,41267.0,167.3387,167.4131,166.5952,166.6045,41267.0
2015-12-29 11:00:00,179.16,179.84,179.15,179.66,33799.0,166.5115,167.1435,166.5022,166.9762,33799.0
2015-12-29 11:30:00,179.71,179.96,179.29,179.34,36176.0,167.0227,167.2551,166.6324,166.6788,36176.0
2015-12-29 12:00:00,179.18,179.62,179.15,179.53,52548.0,166.5301,166.9391,166.5022,166.8554,52548.0
2015-12-29 12:30:00,179.55,179.66,179.3,179.41,15008.0,166.874,166.9762,166.6416,166.7439,15008.0
2015-12-29 13:00:00,179.42,179.48,178.95,179.1,28672.0,166.7532,166.8089,166.3164,166.4558,28672.0
2015-12-29 13:30:00,178.97,179.15,178.81,178.93,18481.0,166.3349,166.5022,166.1862,166.2978,18481.0
2015-12-29 14:00:00,178.93,179.34,178.71,178.92,21641.0,166.2978,166.6788,166.0933,166.2885,21641.0
2015-12-29 14:30:00,178.89,179.0,178.79,178.81,38965.0,166.2606,166.3628,166.1677,166.1862,38965.0
2015-12-29 15:00:00,178.89,179.39,178.82,179.26,77737.0,166.2606,166.7253,166.1955,166.6045,77737.0
2015-12-29 15:30:00,179.23,179.43,178.67,179.05,121467.0,166.5766,166.7625,166.0561,166.4093,121467.0
2015-12-30 09:30:00,179.53,179.62,178.14,179.39,24022.0,166.8554,166.9391,165.5635,166.7253,24022.0
2015-12-30 10:00:00,179.34,179.53,178.29,178.54,27248.0,166.6788,166.8554,165.703,165.9353,27248.0
2015-12-30 10:30:00,178.25,178.47,177.51,178.11,41993.0,165.6658,165.8702,164.978,165.5357,41993.0
2015-12-30 11:00:00,178.45,178.96,178.02,178.05,24271.0,165.8517,166.3257,165.452,165.4799,24271.0
2015-12-30 11:30:00,178.16,178.66,177.99,178.5,19945.0,165.5821,166.0468,165.4241,165.8981,19945.0
2015-12-30 12:00:00,178.61,178.78,178.4,178.51,10615.0,166.0004,166.1584,165.8052,165.9074,10615.0
2015-12-30 12:30:00,178.53,178.85,178.42,178.49,8779.0,165.926,166.2234,165.8238,165.8888,8779.0
2015-12-30 13:00:00,178.5,178.85,178.46,178.85,8418.0,165.8981,166.2234,165.861,166.2234,8418.0
2015-12-30 13:30:00,178.86,179.1,178.66,179.03,13378.0,166.2327,166.4558,166.0468,166.3907,13378.0
2015-12-30 14:00:00,179.03,179.1,178.62,178.75,7942.0,166.3907,166.4558,166.0097,166.1305,7942.0
2015-12-30 14:30:00,178.75,179.0,178.61,178.96,35388.0,166.1305,166.3628,166.0004,166.3257,35388.0
2015-12-30 15:00:00,178.98,179.22,178.98,179.19,36459.0,166.3442,166.5673,166.3442,166.5394,36459.0
2015-12-30 15:30:00,179.19,179.26,178.62,179.0,69714.0,166.5394,166.6045,166.0097,166.3628,69714.0
2015-12-31 09:30:00,178.4,179.39,178.4,178.94,22879.0,165.8052,166.7253,165.8052,166.3071,22879.0
2015-12-31 10:00:00,178.86,179.01,178.49,178.94,23030.0,166.2327,166.3721,165.8888,166.3071,23030.0
2015-12-31 10:30:00,178.89,179.5,178.75,179.45,38922.0,166.2606,166.8275,166.1305,166.7811,38922.0
2015-12-31 11:00:00,179.45,179.75,179.2,179.5,22083.0,166.7811,167.0599,166.5487,166.8275,22083.0
2015-12-31 11:30:00,179.4,179.51,179.17,179.43,50514.0,166.7346,166.8368,166.5208,166.7625,50514.0
2015-12-31 12:00:00,179.54,179.59,179.39,179.42,19254.0,166.8647,166.9112,166.7253,166.7532,19254.0
2015-12-31 12:30:00,179.47,179.68,179.35,179.59,20396.0,166.7996,166.9948,166.6881,166.9112,20396.0
2015-12-31 13:00:00,179.54,179.54,178.87,179.02,44006.0,166.8647,166.8647,166.242,166.3814,44006.0
2015-12-31 13:30:00,178.91,179.46,178.91,179.46,20227.0,166.2792,166.7904,166.2792,166.7904,20227.0
2015-12-31 14:00:00,179.47,179.65,179.1,179.2,19913.0,166.7996,166.9669,166.4558,166.5487,19913.0
2015-12-31 14:30:00,179.18,179.3,178.8,178.95,26518.0,166.5301,166.6416,166.1769,166.3164,26518.0
2015-12-31 15:00:00,178.91,179.11,178.58,178.95,30688.0,166.2792,166.4651,165.9725,166.3164,30688.0
2015-12-31 15:30:00,178.92,179.13,178.43,178.5,90317.0,166.2885,166.4837,165.8331,165.8981,90317.0
2016-01-04 09:30:00,177.67,178.31,176.44,178.03,50562.0,165.1267,165.7215,163.9836,165.4613,50562.0
2016-01-04 10:00:00,178.17,178.39,177.34,177.71,80889.0,165.5914,165.7959,164.82,165.1639,80889.0
2016-01-04 10:30:00,177.71,178.22,177.37,177.54,39430.0,165.1639,165.6379,164.8479,165.0059,39430.0
2016-01-04 11:00:00,177.39,177.98,177.29,177.79,49402.0,164.8665,165.4148,164.7736,165.2383,49402.0
2016-01-04 11:30:00,177.73,179.23,177.7,178.63,67365.0,165.1825,166.5766,165.1546,166.019,67365.0
2016-01-04 12:00:00,178.7,179.14,178.06,178.17,59125.0,166.084,166.4929,165.4892,165.5914,59125.0
2016-01-04 12:30:00,178.17,178.53,177.74,177.96,29765.0,165.5914,165.926,165.1918,165.3963,29765.0
2016-01-04 13:00:00,177.88,178.5,177.75,177.88,26713.0,165.3219,165.8981,165.2011,165.3219,26713.0
2016-01-04 13:30:00,177.88,178.23,177.8,177.83,24587.0,165.3219,165.6472,165.2475,165.2754,24587.0
2016-01-04 14:00:00,177.8,178.87,177.66,178.57,38783.0,165.2475,166.242,165.1174,165.9632,38783.0
2016-01-04 14:30:00,178.51,178.52,177.75,177.83,32392.0,165.9074,165.9167,165.2011,165.2754,32392.0
2016-01-04 15:00:00,177.84,178.66,177.75,178.19,52170.0,165.2847,166.0468,165.2011,165.61,52170.0
2016-01-04 15:30:00,178.21,179.88,178.1,179.8,168423.0,165.6286,167.1807,165.5264,167.1064,168423.0
2016-01-05 09:30:00,180.22,181.46,179.31,180.67,67154.0,167.4967,168.6492,166.6509,167.9149,67154.0
2016-01-05 10:00:00,180.74,181.14,180.25,180.44,44357.0,167.98,168.3517,167.5246,167.7012,44357.0
2016-01-05 10:30:00,180.37,180.87,179.91,180.44,74270.0,167.6361,168.1008,167.2086,167.7012,74270.0
2016-01-05 11:00:00,180.55,180.67,180.01,180.31,81580.0,167.8034,167.9149,167.3015,167.5803,81580.0
2016-01-05 11:30:00,180.36,180.49,179.5,180.03,25419.0,167.6268,167.7476,166.8275,167.3201,25419.0
2016-01-05 12:00:00,179.92,180.01,178.79,179.24,34222.0,167.2179,167.3015,166.1677,166.5859,34222.0
2016-01-05 12:30:00,179.26,179.58,179.11,179.36,55736.0,166.6045,166.9019,166.4651,166.6974,55736.0
2016-01-05 13:00:00,179.34,179.62,178.86,179.15,46246.0,166.6788,166.9391,166.2327,166.5022,46246.0
2016-01-05 13:30:00,179.08,179.73,179.08,179.41,39816.0,166.4372,167.0413,166.4372,166.7439,39816.0
2016-01-05 14:00:00,179.43,179.49,178.82,179.15,36570.0,166.7625,166.8182,166.1955,166.5022,36570.0
2016-01-05 14:30:00,179.1,179.2,178.5,179.08,47560.0,166.4558,166.5487,165.8981,166.4372,47560.0
2016-01-05 15:00:00,179.08,179.33,178.76,179.27,28761.0,166.4372,166.6695,166.1398,166.6138,28761.0
2016-01-05 15:30:00,179.1,179.82,178.95,179.6,122545.0,166.4558,167.1249,166.3164,166.9205,122545.0
2016-01-06 09:30:00,177.8,179.24,176.77,178.94,48247.0,165.2475,166.5859,164.2903,166.3071,48247.0
2016-01-06 10:00:00,178.59,178.74,178.15,178.43,42834.0,165.9818,166.1212,165.5728,165.8331,42834.0
2016-01-06 10:30:00,178.42,178.8,178.0,178.32,50580.0,165.8238,166.1769,165.4334,165.7308,50580.0
2016-01-06 11:00:00,178.47,178.93,178.26,178.63,83110.0,165.8702,166.2978,165.6751,166.019,83110.0
2016-01-06 11:30:00,178.82,179.18,178.35,178.55,51435.0,166.1955,166.5301,165.7587,165.9446,51435.0
2016-01-06 12:00:00,178.56,178.65,178.12,178.26,63847.0,165.9539,166.0375,165.545,165.6751,63847.0
2016-01-06 12:30:00,178.26,178.5,177.91,178.0,36806.0,165.6751,165.8981,165.3498,165.4334,36806.0
2016-01-06 13:00:00,177.87,178.03,177.42,177.71,56163.0,165.3126,165.4613,164.8944,165.1639,56163.0
2016-01-06 13:30:00,177.71,177.71,176.48,177.04,109578.0,165.1639,165.1639,164.0207,164.5412,109578.0
2016-01-06 14:00:00,177.02,177.55,176.68,177.12,48453.0,164.5226,165.0152,164.2066,164.6156,48453.0
2016-01-06 14:30:00,177.16,177.46,175.34,175.4,242859.0,164.6527,164.9316,162.9612,163.017,242859.0
2016-01-06 15:00:00,175.47,176.55,175.04,176.28,125629.0,163.082,164.0858,162.6824,163.8349,125629.0
2016-01-06 15:30:00,176.28,176.85,175.6,176.65,194583.0,163.8349,164.3646,163.2029,164.1787,194583.0
2016-01-07 09:30:00,175.08,176.0,174.45,175.94,40399.0,162.7196,163.5746,162.1341,163.5189,40399.0
2016-01-07 10:00:00,175.8,176.66,174.99,175.28,94413.0,163.3887,164.188,162.6359,162.9055,94413.0
2016-01-07 10:30:00,175.23,175.95,175.03,175.62,219084.0,162.859,163.5282,162.6731,163.2215,219084.0
2016-01-07 11:00:00,175.62,176.2,175.54,175.88,64070.0,163.2215,163.7605,163.1471,163.4631,64070.0
2016-01-07 11:30:00,175.88,176.42,175.25,175.28,265369.0,163.4631,163.965,162.8776,162.9055,265369.0
2016-01-07 12:00:00,175.27,175.4,174.49,174.97,143687.0,162.8962,163.017,162.1712,162.6173,143687.0
2016-01-07 12:30:00,174.99,175.24,174.81,174.94,25455.0,162.6359,162.8683,162.4686,162.5895,25455.0
2016-01-07 13:00:00,174.97,174.97,173.88,174.19,55683.0,162.6173,162.6173,161.6043,161.8924,55683.0
2016-01-07 13:30:00,174.27,174.87,173.86,174.77,51696.0,161.9668,162.5244,161.5857,162.4315,51696.0
2016-01-07 14:00:00,174.85,175.26,174.51,175.1,66068.0,162.5058,162.8869,162.1898,162.7382,66068.0
2016-01-07 14:30:00,175.08,175.76,174.79,174.98,74133.0,162.7196,163.3516,162.45,162.6266,74133.0
2016-01-07 15:00:00,174.73,175.08,173.81,173.9,173371.0,162.3943,162.7196,161.5392,161.6229,173371.0
2016-01-07 15:30:00,173.89,175.69,173.83,175.09,305582.0,161.6136,163.2865,161.5578,162.7289,305582.0
2016-01-08 09:30:00,174.56,176.33,173.27,175.28,38471.0,162.2363,163.8813,161.0374,162.9055,38471.0
2016-01-08 10:00:00,175.17,175.17,173.86,175.01,36989.0,162.8032,162.8032,161.5857,162.6545,36989.0
2016-01-08 10:30:00,174.92,175.38,174.75,174.75,31513.0,162.5709,162.9984,162.4129,162.4129,31513.0
2016-01-08 11:00:00,174.54,174.9,173.23,173.57,25990.0,162.2177,162.5523,161.0002,161.3162,25990.0
2016-01-08 11:30:00,173.45,174.41,173.15,174.38,24642.0,161.2047,162.0969,160.9258,162.069,24642.0
2016-01-08 12:00:00,174.41,174.62,173.96,174.17,23934.0,162.0969,162.2921,161.6786,161.8738,23934.0
2016-01-08 12:30:00,174.2,174.2,173.44,173.45,15145.0,161.9017,161.9017,161.1954,161.2047,15145.0
2016-01-08 13:00:00,173.61,173.82,173.15,173.55,20231.0,161.3534,161.5485,160.9258,161.2976,20231.0
2016-01-08 13:30:00,173.67,174.17,173.42,173.42,13801.0,161.4091,161.8738,161.1768,161.1768,13801.0
2016-01-08 14:00:00,173.55,173.77,173.03,173.21,18340.0,161.2976,161.5021,160.8143,160.9816,18340.0
2016-01-08 14:30:00,173.17,173.88,172.84,173.43,33914.0,160.9444,161.6043,160.6377,161.1861,33914.0
2016-01-08 15:00:00,173.35,173.66,173.0,173.27,40863.0,161.1117,161.3998,160.7864,161.0374,40863.0
2016-01-08 15:30:00,173.29,173.31,172.44,172.92,131426.0,161.0559,161.0745,160.266,160.7121,131426.0
2016-01-11 09:30:00,173.08,173.42,170.64,170.75,55400.0,160.8608,161.1768,158.593,158.6953,55400.0
2016-01-11 10:00:00,170.84,171.79,169.88,169.98,96175.0,158.7789,159.6618,157.8867,157.9796,96175.0
2016-01-11 10:30:00,169.96,171.32,169.88,170.9,97445.0,157.961,159.225,157.8867,158.8347,97445.0
2016-01-11 11:00:00,170.94,171.11,169.87,170.06,67109.0,158.8719,159.0299,157.8774,158.054,67109.0
2016-01-11 11:30:00,170.1,170.72,169.5,169.85,57825.0,158.0912,158.6674,157.5335,157.8588,57825.0
2016-01-11 12:00:00,169.9,170.48,169.25,170.24,70993.0,157.9053,158.4443,157.3012,158.2213,70993.0
2016-01-11 12:30:00,170.2,170.65,169.43,169.7,52381.0,158.1841,158.6023,157.4685,157.7194,52381.0
2016-01-11 13:00:00,169.76,169.85,168.76,168.76,93273.0,157.7752,157.8588,156.8458,156.8458,93273.0
2016-01-11 13:30:00,168.81,169.17,168.5,168.79,85139.0,156.8922,157.2268,156.6041,156.8736,85139.0
2016-01-11 14:00:00,168.79,169.71,168.66,169.46,65049.0,156.8736,157.7287,156.7528,157.4963,65049.0
2016-01-11 14:30:00,169.46,169.77,166.81,167.36,208534.0,157.4963,157.7845,155.0334,155.5446,208534.0
2016-01-11 15:00:00,167.35,168.46,166.71,168.05,182752.0,155.5353,156.5669,154.9405,156.1859,182752.0
2016-01-11 15:30:00,168.06,169.85,168.03,169.01,201845.0,156.1952,157.8588,156.1673,157.0781,201845.0
2016-01-12 09:30:00,169.55,171.82,169.51,171.46,74070.0,157.58,159.6897,157.5428,159.3551,74070.0
2016-01-12 10:00:00,171.45,172.0,170.38,170.7,46353.0,159.3458,159.857,158.3514,158.6488,46353.0
2016-01-12 10:30:00,170.66,171.0,170.38,170.71,47087.0,158.6116,158.9276,158.3514,158.6581,47087.0
2016-01-12 11:00:00,170.86,171.01,170.24,170.48,37232.0,158.7975,158.9369,158.2213,158.4443,37232.0
2016-01-12 11:30:00,170.47,170.83,170.1,170.44,39018.0,158.435,158.7696,158.0912,158.4072,39018.0
2016-01-12 12:00:00,170.39,170.58,169.24,169.3,61406.0,158.3607,158.5373,157.2919,157.3476,61406.0
2016-01-12 12:30:00,169.31,169.8,168.79,169.46,78510.0,157.3569,157.8123,156.8736,157.4963,78510.0
2016-01-12 13:00:00,169.28,169.57,168.46,168.58,40224.0,157.329,157.5986,156.5669,156.6785,40224.0
2016-01-12 13:30:00,168.58,168.73,167.93,168.21,51430.0,156.6785,156.8179,156.0744,156.3346,51430.0
2016-01-12 14:00:00,168.17,168.26,167.62,168.13,96008.0,156.2974,156.3811,155.7862,156.2602,96008.0
2016-01-12 14:30:00,168.17,168.68,167.93,168.58,166474.0,156.2974,156.7714,156.0744,156.6785,166474.0
2016-01-12 15:00:00,168.65,169.16,168.06,168.75,121673.0,156.7435,157.2175,156.1952,156.8365,121673.0
2016-01-12 15:30:00,168.67,169.11,168.16,168.84,253449.0,156.7621,157.1711,156.2881,156.9201,253449.0
2016-01-13 09:30:00,168.93,170.11,168.67,169.91,54971.0,157.0038,158.1005,156.7621,157.9146,54971.0
2016-01-13 10:00:00,169.91,169.94,168.43,168.75,44438.0,157.9146,157.9425,156.5391,156.8365,44438.0
2016-01-13 10:30:00,168.61,168.79,168.2,168.5,44286.0,156.7063,156.8736,156.3253,156.6041,44286.0
2016-01-13 11:00:00,168.63,168.81,168.03,168.27,27480.0,156.7249,156.8922,156.1673,156.3904,27480.0
2016-01-13 11:30:00,168.32,168.39,167.66,167.94,47954.0,156.4368,156.5019,155.8234,156.0837,47954.0
2016-01-13 12:00:00,168.05,168.19,167.53,167.87,42260.0,156.1859,156.316,155.7026,156.0186,42260.0
2016-01-13 12:30:00,167.73,167.83,166.71,167.01,58377.0,155.8885,155.9814,154.9405,155.2193,58377.0
2016-01-13 13:00:00,166.83,166.96,166.06,166.47,72703.0,155.052,155.1728,154.3364,154.7174,72703.0
2016-01-13 13:30:00,166.46,166.47,164.77,165.24,58593.0,154.7081,154.7174,153.1374,153.5743,58593.0
2016-01-13 14:00:00,165.15,165.21,163.52,164.53,123770.0,153.4906,153.5464,151.9757,152.9144,123770.0
2016-01-13 14:30:00,164.6,164.74,163.54,164.74,184039.0,152.9795,153.1096,151.9943,153.1096,184039.0
2016-01-13 15:00:00,164.74,165.93,164.51,164.81,134578.0,153.1096,154.2156,152.8958,153.1746,134578.0
2016-01-13 15:30:00,164.84,165.18,163.77,163.83,184484.0,153.2025,153.5185,152.208,152.2638,184484.0
2016-01-14 09:30:00,163.89,165.11,163.23,163.35,33084.0,152.3196,153.4534,151.7062,151.8177,33084.0
2016-01-14 10:00:00,163.45,163.8,162.77,163.49,231602.0,151.9106,152.2359,151.2786,151.9478,231602.0
2016-01-14 10:30:00,163.49,165.1,163.39,164.97,80049.0,151.9478,153.4442,151.8549,153.3233,80049.0
2016-01-14 11:00:00,164.95,165.21,164.57,164.79,25530.0,153.3047,153.5464,152.9516,153.156,25530.0
2016-01-14 11:30:00,164.68,165.43,164.62,165.4,15235.0,153.0538,153.7509,152.998,153.723,15235.0
2016-01-14 12:00:00,165.3,165.5,164.59,164.85,24106.0,153.63,153.8159,152.9702,153.2118,24106.0
2016-01-14 12:30:00,164.94,165.3,164.65,164.85,159676.0,153.2954,153.63,153.0259,153.2118,159676.0
2016-01-14 13:00:00,164.93,166.87,164.8,166.77,121415.0,153.2862,155.0892,153.1653,154.9963,121415.0
2016-01-14 13:30:00,166.83,167.22,166.62,167.02,22113.0,155.052,155.4145,154.8568,155.2286,22113.0
2016-01-14 14:00:00,167.11,167.16,166.66,166.91,74260.0,155.3122,155.3587,154.894,155.1264,74260.0
2016-01-14 14:30:00,167.03,167.75,166.9,167.64,19691.0,155.2379,155.9071,155.1171,155.8048,19691.0
2016-01-14 15:00:00,167.58,167.61,166.98,167.11,21797.0,155.7491,155.7769,155.1914,155.3122,21797.0
2016-01-14 15:30:00,167.11,167.54,166.57,167.17,198301.0,155.3122,155.7119,154.8104,155.368,198301.0
2016-01-15 09:30:00,166.34,166.5,160.47,162.47,156228.0,154.5966,154.7453,149.141,150.9998,156228.0
2016-01-15 10:00:00,162.67,163.31,161.55,163.07,88889.0,151.1857,151.7805,150.1448,151.5575,88889.0
2016-01-15 10:30:00,163.01,163.55,162.56,163.0,62530.0,151.5017,152.0036,151.0835,151.4924,62530.0
2016-01-15 11:00:00,162.87,163.15,162.21,162.55,70599.0,151.3716,151.6318,150.7582,151.0742,70599.0
2016-01-15 11:30:00,162.49,163.25,162.01,162.14,79706.0,151.0184,151.7248,150.5723,150.6931,79706.0
2016-01-15 12:00:00,162.08,162.64,161.75,161.9,83810.0,150.6374,151.1578,150.3307,150.4701,83810.0
2016-01-15 12:30:00,161.84,162.51,161.09,162.04,90263.0,150.4143,151.037,149.7173,150.6002,90263.0
2016-01-15 13:00:00,162.04,162.56,161.5,162.43,65597.0,150.6002,151.0835,150.0983,150.9626,65597.0
2016-01-15 13:30:00,162.41,163.85,162.03,162.61,151570.0,150.9441,152.2824,150.5909,151.1299,151570.0
2016-01-15 14:00:00,162.6,163.15,162.46,162.67,89979.0,151.1206,151.6318,150.9905,151.1857,89979.0
2016-01-15 14:30:00,162.73,163.7,162.38,163.62,69770.0,151.2415,152.143,150.9162,152.0686,69770.0
2016-01-15 15:00:00,163.85,163.88,162.15,162.5,115588.0,152.2824,152.3103,150.7024,151.0277,115588.0
2016-01-15 15:30:00,162.41,162.69,161.9,162.16,195368.0,150.9441,151.2043,150.4701,150.7117,195368.0
2016-01-19 09:30:00,162.16,166.89,162.16,165.56,136903.0,150.7117,155.1078,150.7117,153.8717,136903.0
2016-01-19 10:00:00,165.67,167.3,165.43,166.81,204806.0,153.9739,155.4888,153.7509,155.0334,204806.0
2016-01-19 10:30:00,166.73,167.36,166.07,166.4,55514.0,154.9591,155.5446,154.3457,154.6524,55514.0
2016-01-19 11:00:00,166.16,166.56,165.7,166.56,60105.0,154.4293,154.8011,154.0018,154.8011,60105.0
2016-01-19 11:30:00,166.66,166.72,165.73,166.02,73625.0,154.894,154.9498,154.0297,154.2992,73625.0
2016-01-19 12:00:00,166.03,166.04,165.43,165.74,31577.0,154.3085,154.3178,153.7509,154.039,31577.0
2016-01-19 12:30:00,165.98,166.14,165.04,165.11,46593.0,154.262,154.4107,153.3884,153.4534,46593.0
2016-01-19 13:00:00,165.08,165.25,164.27,164.84,85252.0,153.4256,153.5836,152.6727,153.2025,85252.0
2016-01-19 13:30:00,164.91,165.2,164.7,164.73,41755.0,153.2676,153.5371,153.0724,153.1003,41755.0
2016-01-19 14:00:00,164.79,164.93,163.69,163.76,23314.0,153.156,153.2862,152.1337,152.1988,23314.0
2016-01-19 14:30:00,163.73,164.04,163.19,164.03,65439.0,152.1709,152.459,151.669,152.4497,65439.0
2016-01-19 15:00:00,163.97,164.38,163.46,163.81,160455.0,152.3939,152.775,151.9199,152.2452,160455.0
2016-01-19 15:30:00,163.82,165.52,163.78,163.99,234103.0,152.2545,153.8345,152.2173,152.4125,234103.0
2016-01-20 09:30:00,162.84,164.72,161.17,161.62,143221.0,151.3437,153.091,149.7916,150.2098,143221.0
2016-01-20 10:00:00,161.89,162.16,160.0,160.21,82799.0,150.4608,150.7117,148.7042,148.8994,82799.0
2016-01-20 10:30:00,160.46,160.6,157.77,157.83,132791.0,149.1317,149.2618,146.6316,146.6874,132791.0
2016-01-20 11:00:00,158.15,159.33,157.87,158.72,132447.0,146.9848,148.0815,146.7246,147.5146,132447.0
2016-01-20 11:30:00,158.83,159.27,158.63,158.94,45003.0,147.6168,148.0257,147.4309,147.719,45003.0
2016-01-20 12:00:00,159.14,159.2,157.45,157.73,50156.0,147.9049,147.9607,146.3342,146.5945,50156.0
2016-01-20 12:30:00,157.86,159.06,157.73,158.69,53129.0,146.7153,147.8306,146.5945,147.4867,53129.0
2016-01-20 13:00:00,158.52,160.01,158.47,159.98,108305.0,147.3287,148.7135,147.2822,148.6856,108305.0
2016-01-20 13:30:00,159.94,162.3,159.82,162.3,95896.0,148.6484,150.8418,148.5369,150.8418,95896.0
2016-01-20 14:00:00,162.27,164.05,161.9,163.74,40888.0,150.8139,152.4683,150.4701,152.1802,40888.0
2016-01-20 14:30:00,163.91,163.91,162.24,162.86,96589.0,152.3382,152.3382,150.7861,151.3623,96589.0
2016-01-20 15:00:00,162.85,166.1,162.64,166.1,109648.0,151.353,154.3736,151.1578,154.3736,109648.0
2016-01-20 15:30:00,166.0,166.2,164.16,164.78,105459.0,154.2806,154.4665,152.5705,153.1467,105459.0
2016-01-21 09:30:00,165.64,166.58,163.3,163.99,87816.0,153.946,154.8197,151.7712,152.4125,87816.0
2016-01-21 10:00:00,163.86,166.4,163.53,165.15,35181.0,152.2917,154.6524,151.985,153.4906,35181.0
2016-01-21 10:30:00,165.46,166.01,165.24,165.29,29023.0,153.7787,154.2899,153.5743,153.6207,29023.0
2016-01-21 11:00:00,164.79,165.98,164.75,164.95,22629.0,153.156,154.262,153.1189,153.3047,22629.0
2016-01-21 11:30:00,165.04,165.67,164.64,165.42,40827.0,153.3884,153.9739,153.0166,153.7416,40827.0
2016-01-21 12:00:00,165.28,166.41,165.19,166.06,19683.0,153.6114,154.6617,153.5278,154.3364,19683.0
2016-01-21 12:30:00,165.92,165.99,165.41,165.85,16684.0,154.2063,154.2713,153.7323,154.1412,16684.0
2016-01-21 13:00:00,165.84,166.48,165.78,166.31,28975.0,154.1319,154.7267,154.0761,154.5687,28975.0
2016-01-21 13:30:00,166.06,167.24,166.0,166.35,31371.0,154.3364,155.4331,154.2806,154.6059,31371.0
2016-01-21 14:00:00,166.45,166.6,165.31,166.17,55938.0,154.6988,154.8383,153.6393,154.4386,55938.0
2016-01-21 14:30:00,166.24,166.67,165.86,166.21,16651.0,154.5037,154.9033,154.1505,154.4758,16651.0
2016-01-21 15:00:00,166.36,166.59,165.55,166.35,31638.0,154.6152,154.829,153.8624,154.6059,31638.0
2016-01-21 15:30:00,166.35,166.99,166.06,166.1,50411.0,154.6059,155.2007,154.3364,154.3736,50411.0
2016-01-22 09:30:00,167.44,168.23,165.92,167.03,88400.0,155.619,156.3532,154.2063,155.2379,88400.0
2016-01-22 10:00:00,167.03,167.32,166.43,166.68,22710.0,155.2379,155.5074,154.6803,154.9126,22710.0
2016-01-22 10:30:00,166.69,167.13,166.0,166.74,76327.0,154.9219,155.3308,154.2806,154.9684,76327.0
2016-01-22 11:00:00,166.89,166.89,166.04,166.53,44440.0,155.1078,155.1078,154.3178,154.7732,44440.0
2016-01-22 11:30:00,166.61,166.61,165.64,166.25,32450.0,154.8475,154.8475,153.946,154.513,32450.0
2016-01-22 12:00:00,166.23,167.03,166.17,166.7,104094.0,154.4944,155.2379,154.4386,154.9312,104094.0
2016-01-22 12:30:00,166.91,167.31,166.7,167.26,60572.0,155.1264,155.4981,154.9312,155.4517,60572.0
2016-01-22 13:00:00,167.3,167.63,166.91,167.32,101692.0,155.4888,155.7955,155.1264,155.5074,101692.0
2016-01-22 13:30:00,167.58,167.71,167.18,167.5,52663.0,155.7491,155.8699,155.3773,155.6747,52663.0
2016-01-22 14:00:00,167.5,167.58,166.91,167.05,26152.0,155.6747,155.7491,155.1264,155.2565,26152.0
2016-01-22 14:30:00,166.99,167.22,166.61,166.64,39769.0,155.2007,155.4145,154.8475,154.8754,39769.0
2016-01-22 15:00:00,166.78,166.98,166.11,166.48,51294.0,155.0055,155.1914,154.3828,154.7267,51294.0
2016-01-22 15:30:00,166.51,166.56,165.97,166.13,135219.0,154.7546,154.8011,154.2527,154.4014,135219.0
2016-01-25 09:30:00,166.22,166.81,164.81,164.81,23296.0,154.4851,155.0334,153.1746,153.1746,23296.0
2016-01-25 10:00:00,164.98,165.04,163.87,164.17,19918.0,153.3326,153.3884,152.301,152.5798,19918.0
2016-01-25 10:30:00,164.2,164.34,163.63,163.77,16532.0,152.6077,152.7378,152.0779,152.208,16532.0
2016-01-25 11:00:00,163.62,164.84,163.28,164.6,36292.0,152.0686,153.2025,151.7526,152.9795,36292.0
2016-01-25 11:30:00,164.83,165.08,164.36,165.08,23885.0,153.1932,153.4256,152.7564,153.4256,23885.0
2016-01-25 12:00:00,164.82,165.0,164.12,164.37,40612.0,153.1839,153.3512,152.5333,152.7657,40612.0
2016-01-25 12:30:00,164.6,164.76,164.03,164.38,16737.0,152.9795,153.1282,152.4497,152.775,16737.0
2016-01-25 13:00:00,164.6,164.82,164.26,164.38,28042.0,152.9795,153.1839,152.6635,152.775,28042.0
2016-01-25 13:30:00,164.45,164.78,164.1,164.13,24529.0,152.84,153.1467,152.5148,152.5426,24529.0
2016-01-25 14:00:00,164.13,164.29,163.83,163.95,8345.0,152.5426,152.6913,152.2638,152.3753,8345.0
2016-01-25 14:30:00,163.93,164.22,163.37,164.22,13568.0,152.3568,152.6263,151.8363,152.6263,13568.0
2016-01-25 15:00:00,164.17,164.47,163.23,163.52,18953.0,152.5798,152.8586,151.7062,151.9757,18953.0
2016-01-25 15:30:00,163.51,163.77,163.11,163.39,45562.0,151.9664,152.208,151.5946,151.8549,45562.0
2016-01-26 09:30:00,163.25,164.84,163.01,163.58,45430.0,151.7248,153.2025,151.5017,152.0315,45430.0
2016-01-26 10:00:00,163.6,165.22,163.6,164.65,19807.0,152.05,153.5557,152.05,153.0259,19807.0
2016-01-26 10:30:00,164.63,164.98,163.3,163.34,14210.0,153.0073,153.3326,151.7712,151.8084,14210.0
2016-01-26 11:00:00,163.34,163.89,163.14,163.67,60188.0,151.8084,152.3196,151.6225,152.1151,60188.0
2016-01-26 11:30:00,163.53,164.63,163.4,164.5,19120.0,151.985,153.0073,151.8642,152.8865,19120.0
2016-01-26 12:00:00,164.57,165.54,164.57,165.43,41574.0,152.9516,153.8531,152.9516,153.7509,41574.0
2016-01-26 12:30:00,165.34,165.53,164.74,164.97,26366.0,153.6672,153.8438,153.1096,153.3233,26366.0
2016-01-26 13:00:00,165.01,165.21,164.81,164.92,7500.0,153.3605,153.5464,153.1746,153.2769,7500.0
2016-01-26 13:30:00,164.75,164.85,164.54,164.69,5617.0,153.1189,153.2118,152.9237,153.0631,5617.0
2016-01-26 14:00:00,164.65,164.75,164.24,164.47,7993.0,153.0259,153.1189,152.6449,152.8586,7993.0
2016-01-26 14:30:00,164.53,164.69,164.28,164.47,9576.0,152.9144,153.0631,152.682,152.8586,9576.0
2016-01-26 15:00:00,164.35,164.46,163.9,164.24,30649.0,152.7471,152.8493,152.3289,152.6449,30649.0
2016-01-26 15:30:00,164.53,164.97,163.98,164.61,29570.0,152.9144,153.3233,152.4032,152.9887,29570.0
2016-01-27 09:30:00,165.35,165.53,163.88,164.5,42662.0,153.6765,153.8438,152.3103,152.8865,42662.0
2016-01-27 10:00:00,164.48,164.48,163.5,163.53,58967.0,152.8679,152.8679,151.9571,151.985,58967.0
2016-01-27 10:30:00,163.4,163.88,163.22,163.68,76492.0,151.8642,152.3103,151.6969,152.1244,76492.0
2016-01-27 11:00:00,163.68,164.06,163.56,163.6,43912.0,152.1244,152.4776,152.0129,152.05,43912.0
2016-01-27 11:30:00,163.53,163.68,163.03,163.67,40619.0,151.985,152.1244,151.5203,152.1151,40619.0
2016-01-27 12:00:00,163.68,164.19,163.68,163.74,11467.0,152.1244,152.5984,152.1244,152.1802,11467.0
2016-01-27 12:30:00,163.67,163.67,163.17,163.33,33197.0,152.1151,152.1151,151.6504,151.7991,33197.0
2016-01-27 13:00:00,163.42,163.5,163.09,163.33,36068.0,151.8828,151.9571,151.5761,151.7991,36068.0
2016-01-27 13:30:00,163.25,163.46,162.72,162.75,71588.0,151.7248,151.9199,151.2322,151.2601,71588.0
2016-01-27 14:00:00,162.89,163.27,162.38,163.13,177053.0,151.3902,151.7433,150.9162,151.6132,177053.0
2016-01-27 14:30:00,163.06,163.19,161.16,161.2,69382.0,151.5482,151.669,149.7823,149.8195,69382.0
2016-01-27 15:00:00,161.14,161.15,159.74,160.99,112181.0,149.7637,149.773,148.4626,149.6243,112181.0
2016-01-27 15:30:00,161.13,161.75,160.74,161.23,270332.0,149.7544,150.3307,149.392,149.8474,270332.0
2016-01-28 09:30:00,161.31,162.7,161.03,161.55,22239.0,149.9217,151.2136,149.6615,150.1448,22239.0
2016-01-28 10:00:00,161.51,161.59,159.19,159.19,15020.0,150.1076,150.182,147.9514,147.9514,15020.0
2016-01-28 10:30:00,159.02,160.5,158.83,160.3,39022.0,147.7934,149.1689,147.6168,148.983,39022.0
2016-01-28 11:00:00,160.14,162.04,160.13,161.18,54210.0,148.8343,150.6002,148.825,149.8009,54210.0
2016-01-28 11:30:00,160.9,161.57,160.0,160.13,117761.0,149.5407,150.1634,148.7042,148.825,117761.0
2016-01-28 12:00:00,160.12,160.6,159.98,160.42,12811.0,148.8157,149.2618,148.6856,149.0946,12811.0
2016-01-28 12:30:00,160.43,160.89,159.73,159.78,19030.0,149.1038,149.5314,148.4533,148.4997,19030.0
2016-01-28 13:00:00,159.85,160.27,159.08,159.35,23692.0,148.5648,148.9551,147.8492,148.1001,23692.0
2016-01-28 13:30:00,159.49,159.77,158.8,158.9,15943.0,148.2302,148.4904,147.5889,147.6819,15943.0
2016-01-28 14:00:00,158.89,160.04,158.89,160.0,9451.0,147.6726,148.7414,147.6726,148.7042,9451.0
2016-01-28 14:30:00,160.19,160.3,159.17,159.44,26132.0,148.8808,148.983,147.9328,148.1837,26132.0
2016-01-28 15:00:00,159.2,159.92,159.18,159.72,39564.0,147.9607,148.6299,147.9421,148.444,39564.0
2016-01-28 15:30:00,159.67,159.98,159.19,159.78,111989.0,148.3975,148.6856,147.9514,148.4997,111989.0
2016-01-29 09:30:00,160.62,163.45,158.12,162.17,32082.0,149.2804,151.9106,146.9569,150.721,32082.0
2016-01-29 10:00:00,162.47,163.11,161.63,162.07,63533.0,150.9998,151.5946,150.2191,150.6281,63533.0
2016-01-29 10:30:00,161.99,162.67,161.53,161.6,26281.0,150.5537,151.1857,150.1262,150.1912,26281.0
2016-01-29 11:00:00,161.68,162.04,161.54,161.93,13292.0,150.2656,150.6002,150.1355,150.4979,13292.0
2016-01-29 11:30:00,161.84,162.35,161.58,162.19,31257.0,150.4143,150.8883,150.1727,150.7396,31257.0
2016-01-29 12:00:00,162.18,162.88,162.18,162.46,40785.0,150.7303,151.3809,150.7303,150.9905,40785.0
2016-01-29 12:30:00,162.46,162.49,161.95,161.95,18258.0,150.9905,151.0184,150.5165,150.5165,18258.0
2016-01-29 13:00:00,162.02,162.58,161.55,162.53,25539.0,150.5816,151.1021,150.1448,151.0556,25539.0
2016-01-29 13:30:00,162.53,162.68,162.11,162.41,33258.0,151.0556,151.195,150.6652,150.9441,33258.0
2016-01-29 14:00:00,162.4,162.64,162.02,162.48,44901.0,150.9348,151.1578,150.5816,151.0091,44901.0
2016-01-29 14:30:00,162.49,162.67,161.94,161.94,49643.0,151.0184,151.1857,150.5072,150.5072,49643.0
2016-01-29 15:00:00,162.06,162.27,161.84,162.03,74654.0,150.6188,150.8139,150.4143,150.5909,74654.0
2016-01-29 15:30:00,162.03,162.87,161.84,162.79,241257.0,150.5909,151.3716,150.4143,151.2972,241257.0
2016-02-01 09:30:00,162.71,165.77,162.69,164.73,57277.0,151.2229,154.0669,151.2043,153.1003,57277.0
2016-02-01 10:00:00,164.47,167.27,163.97,166.9,220859.0,152.8586,155.461,152.3939,155.1171,220859.0
2016-02-01 10:30:00,166.9,167.32,165.88,166.09,150039.0,155.1171,155.5074,154.1691,154.3643,150039.0
2016-02-01 11:00:00,166.08,166.56,165.46,165.94,124289.0,154.355,154.8011,153.7787,154.2248,124289.0
2016-02-01 11:30:00,165.87,168.15,165.71,167.88,81785.0,154.1598,156.2788,154.0111,156.0279,81785.0
2016-02-01 12:00:00,168.15,168.15,167.15,167.22,93138.0,156.2788,156.2788,155.3494,155.4145,93138.0
2016-02-01 12:30:00,167.33,167.66,167.19,167.3,60870.0,155.5167,155.8234,155.3866,155.4888,60870.0
2016-02-01 13:00:00,167.31,168.06,167.17,167.84,66504.0,155.4981,156.1952,155.368,155.9907,66504.0
2016-02-01 13:30:00,167.77,168.04,167.08,167.84,103665.0,155.9257,156.1766,155.2844,155.9907,103665.0
2016-02-01 14:00:00,167.86,168.09,166.64,167.26,116320.0,156.0093,156.2231,154.8754,155.4517,116320.0
2016-02-01 14:30:00,167.36,168.34,167.14,167.91,106682.0,155.5446,156.4554,155.3401,156.0558,106682.0
2016-02-01 15:00:00,167.88,168.36,167.52,168.22,70639.0,156.0279,156.474,155.6933,156.3439,70639.0
2016-02-01 15:30:00,168.05,168.32,167.49,167.52,146711.0,156.1859,156.4368,155.6654,155.6933,146711.0
2016-02-02 09:30:00,166.13,166.99,164.25,165.57,46786.0,154.4014,155.2007,152.6542,153.881,46786.0
2016-02-02 10:00:00,165.37,166.78,165.37,166.39,62072.0,153.6951,155.0055,153.6951,154.6431,62072.0
2016-02-02 10:30:00,166.5,166.65,165.99,166.38,34150.0,154.7453,154.8847,154.2713,154.6338,34150.0
2016-02-02 11:00:00,166.27,166.67,165.91,166.39,105791.0,154.5316,154.9033,154.197,154.6431,105791.0
2016-02-02 11:30:00,166.36,166.5,166.0,166.2,35421.0,154.6152,154.7453,154.2806,154.4665,35421.0
2016-02-02 12:00:00,166.14,166.5,165.93,166.37,45562.0,154.4107,154.7453,154.2156,154.6245,45562.0
2016-02-02 12:30:00,166.36,167.33,166.31,167.27,36608.0,154.6152,155.5167,154.5687,155.461,36608.0
2016-02-02 13:00:00,167.22,167.59,167.02,167.39,69225.0,155.4145,155.7584,155.2286,155.5725,69225.0
2016-02-02 13:30:00,167.4,167.5,167.04,167.39,28101.0,155.5818,155.6747,155.2472,155.5725,28101.0
2016-02-02 14:00:00,167.29,167.49,166.34,166.53,18994.0,155.4795,155.6654,154.5966,154.7732,18994.0
2016-02-02 14:30:00,166.46,166.82,166.18,166.62,65822.0,154.7081,155.0427,154.4479,154.8568,65822.0
2016-02-02 15:00:00,166.55,167.11,166.47,166.72,66437.0,154.7918,155.3122,154.7174,154.9498,66437.0
2016-02-02 15:30:00,166.86,167.36,166.63,166.87,121730.0,155.0799,155.5446,154.8661,155.0892,121730.0
2016-02-03 09:30:00,167.54,167.98,165.88,166.26,32929.0,155.7119,156.1208,154.1691,154.5223,32929.0
2016-02-03 10:00:00,165.93,166.46,165.81,165.87,94219.0,154.2156,154.7081,154.104,154.1598,94219.0
2016-02-03 10:30:00,165.78,166.84,165.27,166.84,64695.0,154.0761,155.0613,153.6021,155.0613,64695.0
2016-02-03 11:00:00,166.9,166.99,165.78,166.74,26147.0,155.1171,155.2007,154.0761,154.9684,26147.0
2016-02-03 11:30:00,166.96,167.05,166.12,166.45,16324.0,155.1728,155.2565,154.3921,154.6988,16324.0
2016-02-03 12:00:00,166.49,166.93,165.97,166.13,18694.0,154.736,155.145,154.2527,154.4014,18694.0
2016-02-03 12:30:00,166.12,166.25,165.61,166.09,68646.0,154.3921,154.513,153.9181,154.3643,68646.0
2016-02-03 13:00:00,166.18,166.57,165.8,166.1,79217.0,154.4479,154.8104,154.0947,154.3736,79217.0
2016-02-03 13:30:00,166.03,166.13,164.75,164.77,41017.0,154.3085,154.4014,153.1189,153.1374,41017.0
2016-02-03 14:00:00,164.78,166.43,164.78,166.25,37542.0,153.1467,154.6803,153.1467,154.513,37542.0
2016-02-03 14:30:00,166.37,166.91,166.02,166.72,38567.0,154.6245,155.1264,154.2992,154.9498,38567.0
2016-02-03 15:00:00,166.65,166.82,166.07,166.1,45989.0,154.8847,155.0427,154.3457,154.3736,45989.0
2016-02-03 15:30:00,166.06,166.78,166.06,166.74,77427.0,154.3364,155.0055,154.3364,154.9684,77427.0
2016-02-04 09:30:00,166.56,167.29,164.87,166.2,43748.0,154.8011,155.4795,153.2304,154.4665,43748.0
2016-02-04 10:00:00,166.35,167.28,165.76,167.28,59223.0,154.6059,155.4702,154.0576,155.4702,59223.0
2016-02-04 10:30:00,167.3,167.63,167.04,167.63,61015.0,155.4888,155.7955,155.2472,155.7955,61015.0
2016-02-04 11:00:00,167.37,167.51,166.65,166.9,62090.0,155.5539,155.684,154.8847,155.1171,62090.0
2016-02-04 11:30:00,166.81,167.2,166.61,166.84,64176.0,155.0334,155.3959,154.8475,155.0613,64176.0
2016-02-04 12:00:00,166.84,167.6,166.71,167.44,25490.0,155.0613,155.7677,154.9405,155.619,25490.0
2016-02-04 12:30:00,167.36,167.98,167.19,167.28,47536.0,155.5446,156.1208,155.3866,155.4702,47536.0
2016-02-04 13:00:00,167.31,168.0,167.3,167.81,26402.0,155.4981,156.1394,155.4888,155.9628,26402.0
2016-02-04 13:30:00,167.95,168.12,167.51,167.75,42275.0,156.0929,156.2509,155.684,155.9071,42275.0
2016-02-04 14:00:00,167.75,168.17,167.62,168.17,31179.0,155.9071,156.2974,155.7862,156.2974,31179.0
2016-02-04 14:30:00,168.1,168.46,167.77,168.23,48500.0,156.2324,156.5669,155.9257,156.3532,48500.0
2016-02-04 15:00:00,168.35,169.06,168.22,168.8,106081.0,156.4647,157.1246,156.3439,156.8829,106081.0
2016-02-04 15:30:00,168.93,169.87,168.45,168.6,138321.0,157.0038,157.8774,156.5576,156.6971,138321.0
2016-02-05 09:30:00,167.97,169.32,167.0,167.97,99332.0,156.1115,157.3662,155.21,156.1115,99332.0
2016-02-05 10:00:00,167.99,168.53,167.43,167.53,163878.0,156.1301,156.632,155.6097,155.7026,163878.0
2016-02-05 10:30:00,167.4,167.56,166.01,166.12,22918.0,155.5818,155.7305,154.2899,154.3921,22918.0
2016-02-05 11:00:00,166.17,166.66,166.01,166.66,34456.0,154.4386,154.894,154.2899,154.894,34456.0
2016-02-05 11:30:00,166.86,167.64,166.47,167.14,43800.0,155.0799,155.8048,154.7174,155.3401,43800.0
2016-02-05 12:00:00,167.15,167.76,166.38,167.69,38874.0,155.3494,155.9164,154.6338,155.8513,38874.0
2016-02-05 12:30:00,167.7,168.44,167.62,167.75,38158.0,155.8606,156.5484,155.7862,155.9071,38158.0
2016-02-05 13:00:00,167.72,168.87,167.72,168.7,23697.0,155.8792,156.948,155.8792,156.79,23697.0
2016-02-05 13:30:00,168.69,168.8,165.9,165.92,39182.0,156.7807,156.8829,154.1877,154.2063,39182.0
2016-02-05 14:00:00,165.9,166.05,164.32,164.48,49748.0,154.1877,154.3271,152.7192,152.8679,49748.0
2016-02-05 14:30:00,164.47,165.13,163.88,164.0,54925.0,152.8586,153.472,152.3103,152.4218,54925.0
2016-02-05 15:00:00,164.0,164.53,163.32,163.78,97404.0,152.4218,152.9144,151.7898,152.2173,97404.0
2016-02-05 15:30:00,163.94,165.06,163.66,164.79,170128.0,152.366,153.407,152.1058,153.156,170128.0
2016-02-08 09:30:00,164.13,164.73,160.67,160.98,28119.0,152.5426,153.1003,149.3269,149.615,28119.0
2016-02-08 10:00:00,160.99,161.57,160.06,160.27,36594.0,149.6243,150.1634,148.76,148.9551,36594.0
2016-02-08 10:30:00,160.02,160.72,159.41,160.23,94835.0,148.7228,149.3734,148.1559,148.918,94835.0
2016-02-08 11:00:00,160.25,160.47,159.0,159.25,161610.0,148.9366,149.141,147.7748,148.0072,161610.0
2016-02-08 11:30:00,159.54,159.95,159.08,159.61,53728.0,148.2767,148.6577,147.8492,148.3417,53728.0
2016-02-08 12:00:00,159.71,159.85,159.34,159.75,26704.0,148.4347,148.5648,148.0908,148.4719,26704.0
2016-02-08 12:30:00,159.84,160.0,159.02,159.24,13676.0,148.5555,148.7042,147.7934,147.9979,13676.0
2016-02-08 13:00:00,159.24,159.34,157.72,157.79,49037.0,147.9979,148.0908,146.5852,146.6502,49037.0
2016-02-08 13:30:00,157.78,158.0,156.54,156.83,59909.0,146.6409,146.8454,145.4885,145.758,59909.0
2016-02-08 14:00:00,156.8,156.92,156.04,156.47,51086.0,145.7301,145.8416,145.0238,145.4234,51086.0
2016-02-08 14:30:00,156.59,156.67,156.11,156.57,68843.0,145.5349,145.6093,145.0888,145.5164,68843.0
2016-02-08 15:00:00,156.58,157.27,156.55,156.93,100709.0,145.5257,146.1669,145.4978,145.8509,100709.0
2016-02-08 15:30:00,156.95,157.96,156.55,157.39,283339.0,145.8695,146.8082,145.4978,146.2785,283339.0
2016-02-09 09:30:00,157.04,160.49,155.24,159.2,77919.0,145.9532,149.1596,144.2803,147.9607,77919.0
2016-02-09 10:00:00,158.95,159.26,158.14,158.62,107313.0,147.7283,148.0164,146.9755,147.4216,107313.0
2016-02-09 10:30:00,158.55,159.28,157.65,158.76,186191.0,147.3566,148.035,146.5201,147.5517,186191.0
2016-02-09 11:00:00,158.81,161.3,158.57,160.76,108036.0,147.5982,149.9124,147.3752,149.4105,108036.0
2016-02-09 11:30:00,160.96,161.15,159.32,159.5,53808.0,149.5964,149.773,148.0722,148.2395,53808.0
2016-02-09 12:00:00,159.67,160.72,159.28,159.93,30237.0,148.3975,149.3734,148.035,148.6391,30237.0
2016-02-09 12:30:00,159.87,160.19,159.44,159.93,27360.0,148.5834,148.8808,148.1837,148.6391,27360.0
2016-02-09 13:00:00,160.01,160.01,159.2,159.7,65256.0,148.7135,148.7135,147.9607,148.4254,65256.0
2016-02-09 13:30:00,159.61,159.99,158.79,159.31,60423.0,148.3417,148.6949,147.5796,148.0629,60423.0
2016-02-09 14:00:00,159.37,160.23,159.03,159.2,32981.0,148.1187,148.918,147.8027,147.9607,32981.0
2016-02-09 14:30:00,159.16,160.1,159.01,159.9,61349.0,147.9235,148.7971,147.7841,148.6113,61349.0
2016-02-09 15:00:00,159.93,160.61,159.53,159.6,89950.0,148.6391,149.2711,148.2674,148.3324,89950.0
2016-02-09 15:30:00,159.61,160.34,158.77,159.85,134712.0,148.3417,149.0202,147.561,148.5648,134712.0
2016-02-10 09:30:00,161.17,165.52,161.17,163.82,275841.0,149.7916,153.8345,149.7916,152.2545,275841.0
2016-02-10 10:00:00,163.85,164.18,162.32,163.28,73219.0,152.2824,152.5891,150.8604,151.7526,73219.0
2016-02-10 10:30:00,163.25,163.83,162.41,162.67,88955.0,151.7248,152.2638,150.9441,151.1857,88955.0
2016-02-10 11:00:00,162.48,162.84,160.75,161.95,110849.0,151.0091,151.3437,149.4013,150.5165,110849.0
2016-02-10 11:30:00,161.51,163.16,161.39,162.63,194863.0,150.1076,151.6411,149.9961,151.1485,194863.0
2016-02-10 12:00:00,162.67,163.89,161.88,163.71,140580.0,151.1857,152.3196,150.4515,152.1523,140580.0
2016-02-10 12:30:00,163.68,163.84,162.73,162.84,37614.0,152.1244,152.2731,151.2415,151.3437,37614.0
2016-02-10 13:00:00,162.96,162.97,162.11,162.35,27527.0,151.4552,151.4645,150.6652,150.8883,27527.0
2016-02-10 13:30:00,162.36,163.18,162.25,162.67,52055.0,150.8976,151.6597,150.7954,151.1857,52055.0
2016-02-10 14:00:00,162.75,163.17,162.65,163.0,22684.0,151.2601,151.6504,151.1671,151.4924,22684.0
2016-02-10 14:30:00,163.0,163.74,162.94,163.4,65600.0,151.4924,152.1802,151.4366,151.8642,65600.0
2016-02-10 15:00:00,163.4,163.4,162.04,162.04,105646.0,151.8642,151.8642,150.6002,150.6002,105646.0
2016-02-10 15:30:00,162.08,162.08,160.75,160.98,301383.0,150.6374,150.6374,149.4013,149.615,301383.0
2016-02-11 09:30:00,158.91,160.92,158.03,160.65,105098.0,147.6912,149.5593,146.8733,149.3083,105098.0
2016-02-11 10:00:00,160.2,160.57,159.53,160.35,65139.0,148.8901,149.234,148.2674,149.0295,65139.0
2016-02-11 10:30:00,160.32,160.61,159.8,160.12,106937.0,149.0016,149.2711,148.5183,148.8157,106937.0
2016-02-11 11:00:00,160.17,160.47,159.25,159.97,81676.0,148.8622,149.141,148.0072,148.6763,81676.0
2016-02-11 11:30:00,159.95,159.95,158.21,158.62,53649.0,148.6577,148.6577,147.0406,147.4216,53649.0
2016-02-11 12:00:00,158.88,159.76,158.01,159.21,47651.0,147.6633,148.4811,146.8547,147.97,47651.0
2016-02-11 12:30:00,159.23,159.78,158.61,159.5,37108.0,147.9886,148.4997,147.4123,148.2395,37108.0
2016-02-11 13:00:00,159.42,159.72,158.85,159.33,30970.0,148.1652,148.444,147.6354,148.0815,30970.0
2016-02-11 13:30:00,159.11,159.44,158.46,158.75,34585.0,147.877,148.1837,147.2729,147.5425,34585.0
2016-02-11 14:00:00,158.77,159.5,158.33,158.38,48870.0,147.561,148.2395,147.1521,147.1986,48870.0
2016-02-11 14:30:00,158.42,160.45,158.16,159.67,56514.0,147.2358,149.1224,146.9941,148.3975,56514.0
2016-02-11 15:00:00,159.43,159.43,157.86,158.44,49254.0,148.1744,148.1744,146.7153,147.2543,49254.0
2016-02-11 15:30:00,158.46,159.27,157.01,157.89,124526.0,147.2729,148.0257,145.9253,146.7432,124526.0
2016-02-12 09:30:00,158.34,159.8,157.41,158.57,53403.0,147.1614,148.5183,146.2971,147.3752,53403.0
2016-02-12 10:00:00,158.64,159.6,157.71,158.97,16747.0,147.4402,148.3324,146.5759,147.7469,16747.0
2016-02-12 10:30:00,158.7,159.18,158.01,158.13,46225.0,147.496,147.9421,146.8547,146.9662,46225.0
2016-02-12 11:00:00,158.0,158.62,157.79,158.13,21924.0,146.8454,147.4216,146.6502,146.9662,21924.0
2016-02-12 11:30:00,158.1,158.49,157.86,158.0,37225.0,146.9383,147.3008,146.7153,146.8454,37225.0
2016-02-12 12:00:00,157.94,158.31,157.66,158.14,23297.0,146.7896,147.1335,146.5294,146.9755,23297.0
2016-02-12 12:30:00,158.17,158.22,157.94,158.0,16546.0,147.0034,147.0499,146.7896,146.8454,16546.0
2016-02-12 13:00:00,157.9,158.79,157.74,158.55,21017.0,146.7525,147.5796,146.6038,147.3566,21017.0
2016-02-12 13:30:00,158.54,159.63,158.44,159.41,17540.0,147.3473,148.3603,147.2543,148.1559,17540.0
2016-02-12 14:00:00,159.47,159.75,159.13,159.33,17335.0,148.2116,148.4719,147.8956,148.0815,17335.0
2016-02-12 14:30:00,159.35,159.85,159.09,159.85,14957.0,148.1001,148.5648,147.8584,148.5648,14957.0
2016-02-12 15:00:00,159.94,160.0,159.34,160.0,21959.0,148.6484,148.7042,148.0908,148.7042,21959.0
2016-02-12 15:30:00,159.95,160.47,159.3,160.1,143362.0,148.6577,149.141,148.0536,148.7971,143362.0
2016-02-16 09:30:00,161.0,164.43,160.55,163.11,94444.0,149.6336,152.8215,149.2154,151.5946,94444.0
2016-02-16 10:00:00,163.28,164.16,162.57,163.35,43099.0,151.7526,152.5705,151.0928,151.8177,43099.0
2016-02-16 10:30:00,163.32,164.43,162.92,163.44,25734.0,151.7898,152.8215,151.4181,151.9013,25734.0
2016-02-16 11:00:00,163.2,163.93,162.73,163.73,38584.0,151.6783,152.3568,151.2415,152.1709,38584.0
2016-02-16 11:30:00,163.72,165.27,163.72,165.15,62277.0,152.1616,153.6021,152.1616,153.4906,62277.0
2016-02-16 12:00:00,165.07,166.21,164.74,166.21,107341.0,153.4163,154.4758,153.1096,154.4758,107341.0
2016-02-16 12:30:00,166.06,166.3,165.03,166.23,85460.0,154.3364,154.5594,153.3791,154.4944,85460.0
2016-02-16 13:00:00,166.06,166.45,165.75,165.93,45715.0,154.3364,154.6988,154.0483,154.2156,45715.0
2016-02-16 13:30:00,165.85,166.07,165.21,165.47,31950.0,154.1412,154.3457,153.5464,153.788,31950.0
2016-02-16 14:00:00,165.47,166.1,165.38,166.1,21447.0,153.788,154.3736,153.7044,154.3736,21447.0
2016-02-16 14:30:00,166.02,166.33,165.52,165.93,55417.0,154.2992,154.5873,153.8345,154.2156,55417.0
2016-02-16 15:00:00,165.88,166.57,165.66,166.34,50536.0,154.1691,154.8104,153.9646,154.5966,50536.0
2016-02-16 15:30:00,166.49,166.74,166.14,166.57,148088.0,154.736,154.9684,154.4107,154.8104,148088.0
2016-02-17 09:30:00,167.33,168.33,166.0,168.08,46287.0,155.5167,156.4461,154.2806,156.2138,46287.0
2016-02-17 10:00:00,168.2,169.24,167.78,169.05,68056.0,156.3253,157.2919,155.9349,157.1153,68056.0
2016-02-17 10:30:00,169.23,169.23,168.0,168.06,176876.0,157.2826,157.2826,156.1394,156.1952,176876.0
2016-02-17 11:00:00,167.99,168.54,167.43,167.99,123683.0,156.1301,156.6413,155.6097,156.1301,123683.0
2016-02-17 11:30:00,168.0,168.79,167.79,168.72,64511.0,156.1394,156.8736,155.9442,156.8086,64511.0
2016-02-17 12:00:00,168.75,169.59,168.41,169.0,25043.0,156.8365,157.6172,156.5205,157.0688,25043.0
2016-02-17 12:30:00,169.09,169.49,168.29,168.29,33965.0,157.1525,157.5242,156.4089,156.4089,33965.0
2016-02-17 13:00:00,168.29,168.83,168.29,168.53,40265.0,156.4089,156.9108,156.4089,156.632,40265.0
2016-02-17 13:30:00,168.58,168.58,167.49,167.92,36430.0,156.6785,156.6785,155.6654,156.0651,36430.0
2016-02-17 14:00:00,167.92,168.38,167.76,168.35,36032.0,156.0651,156.4926,155.9164,156.4647,36032.0
2016-02-17 14:30:00,168.2,168.79,168.17,168.53,55364.0,156.3253,156.8736,156.2974,156.632,55364.0
2016-02-17 15:00:00,168.52,168.87,167.86,168.24,71417.0,156.6227,156.948,156.0093,156.3625,71417.0
2016-02-17 15:30:00,168.17,168.74,168.17,168.31,173444.0,156.2974,156.8272,156.2974,156.4275,173444.0
2016-02-18 09:30:00,168.0,169.0,167.51,168.06,100914.0,156.1394,157.0688,155.684,156.1952,100914.0
2016-02-18 10:00:00,167.76,168.99,167.69,168.68,67522.0,155.9164,157.0595,155.8513,156.7714,67522.0
2016-02-18 10:30:00,168.76,168.87,167.5,167.94,59299.0,156.8458,156.948,155.6747,156.0837,59299.0
2016-02-18 11:00:00,167.73,168.21,167.22,168.15,93555.0,155.8885,156.3346,155.4145,156.2788,93555.0
2016-02-18 11:30:00,168.04,168.14,167.52,168.05,54266.0,156.1766,156.2695,155.6933,156.1859,54266.0
2016-02-18 12:00:00,168.0,168.04,167.68,167.96,28878.0,156.1394,156.1766,155.842,156.1022,28878.0
2016-02-18 12:30:00,167.99,168.1,167.51,167.97,29592.0,156.1301,156.2324,155.684,156.1115,29592.0
2016-02-18 13:00:00,167.97,168.21,167.77,168.01,44315.0,156.1115,156.3346,155.9257,156.1487,44315.0
2016-02-18 13:30:00,168.0,168.08,167.69,168.0,38862.0,156.1394,156.2138,155.8513,156.1394,38862.0
2016-02-18 14:00:00,167.99,168.14,167.65,167.85,59674.0,156.1301,156.2695,155.8141,156.0,59674.0
2016-02-18 14:30:00,167.97,168.2,167.5,167.85,64437.0,156.1115,156.3253,155.6747,156.0,64437.0
2016-02-18 15:00:00,167.91,167.92,166.84,167.61,45364.0,156.0558,156.0651,155.0613,155.7769,45364.0
2016-02-18 15:30:00,167.61,167.63,166.61,166.99,241638.0,155.7769,155.7955,154.8475,155.2007,241638.0
2016-02-19 09:30:00,167.8,168.22,165.03,165.03,126817.0,155.9535,156.3439,153.3791,153.3791,126817.0
2016-02-19 10:00:00,164.78,165.64,164.47,165.39,38876.0,153.1467,153.946,152.8586,153.7137,38876.0
2016-02-19 10:30:00,165.51,166.0,165.14,165.39,32353.0,153.8252,154.2806,153.4813,153.7137,32353.0
2016-02-19 11:00:00,165.35,166.19,165.04,165.79,26228.0,153.6765,154.4572,153.3884,154.0854,26228.0
2016-02-19 11:30:00,165.89,166.12,165.58,165.9,15552.0,154.1784,154.3921,153.8903,154.1877,15552.0
2016-02-19 12:00:00,165.9,166.37,165.87,166.02,14299.0,154.1877,154.6245,154.1598,154.2992,14299.0
2016-02-19 12:30:00,166.04,166.55,166.0,166.33,38478.0,154.3178,154.7918,154.2806,154.5873,38478.0
2016-02-19 13:00:00,166.39,166.81,165.7,165.78,45210.0,154.6431,155.0334,154.0018,154.0761,45210.0
2016-02-19 13:30:00,165.78,165.91,165.53,165.76,42982.0,154.0761,154.197,153.8438,154.0576,42982.0
2016-02-19 14:00:00,165.79,165.95,165.55,165.59,39611.0,154.0854,154.2341,153.8624,153.8996,39611.0
2016-02-19 14:30:00,165.64,166.07,165.47,166.07,30272.0,153.946,154.3457,153.788,154.3457,30272.0
2016-02-19 15:00:00,166.1,166.1,165.58,165.85,48067.0,154.3736,154.3736,153.8903,154.1412,48067.0
2016-02-19 15:30:00,165.84,165.98,165.25,165.31,128909.0,154.1319,154.262,153.5836,153.6393,128909.0
2016-02-22 09:30:00,166.5,170.0,165.34,169.89,67189.0,154.7453,157.9982,153.6672,157.896,67189.0
2016-02-22 10:00:00,169.99,170.5,168.84,169.15,112031.0,157.9889,158.4629,156.9201,157.2082,112031.0
2016-02-22 10:30:00,169.5,170.0,168.49,169.94,73650.0,157.5335,157.9982,156.5948,157.9425,73650.0
2016-02-22 11:00:00,170.0,170.3,169.38,170.25,36307.0,157.9982,158.277,157.422,158.2306,36307.0
2016-02-22 11:30:00,170.3,170.3,168.97,169.31,34386.0,158.277,158.277,157.0409,157.3569,34386.0
2016-02-22 12:00:00,169.32,169.88,169.15,169.74,40510.0,157.3662,157.8867,157.2082,157.7566,40510.0
2016-02-22 12:30:00,169.73,170.15,169.4,170.09,49517.0,157.7473,158.1376,157.4406,158.0819,49517.0
2016-02-22 13:00:00,170.04,170.59,169.91,170.05,46190.0,158.0354,158.5466,157.9146,158.0447,46190.0
2016-02-22 13:30:00,170.05,170.87,170.0,170.87,32812.0,158.0447,158.8068,157.9982,158.8068,32812.0
2016-02-22 14:00:00,170.84,171.48,170.62,171.3,80323.0,158.7789,159.3737,158.5744,159.2064,80323.0
2016-02-22 14:30:00,171.29,171.61,170.91,171.08,43270.0,159.1971,159.4946,158.844,159.002,43270.0
2016-02-22 15:00:00,171.17,171.61,170.84,171.4,84176.0,159.0856,159.4946,158.7789,159.2994,84176.0
2016-02-22 15:30:00,171.37,171.85,171.19,171.78,159186.0,159.2715,159.7176,159.1042,159.6526,159186.0
2016-02-23 09:30:00,171.68,174.01,170.06,172.2,53841.0,159.5596,161.7251,158.054,160.0429,53841.0
2016-02-23 10:00:00,172.31,173.08,171.41,172.58,83800.0,160.1451,160.8608,159.3087,160.3961,83800.0
2016-02-23 10:30:00,172.69,173.22,172.22,172.47,42816.0,160.4983,160.9909,160.0615,160.2938,42816.0
2016-02-23 11:00:00,172.5,172.95,171.36,172.67,44254.0,160.3217,160.74,159.2622,160.4797,44254.0
2016-02-23 11:30:00,172.71,173.25,172.37,172.92,28820.0,160.5169,161.0188,160.2009,160.7121,28820.0
2016-02-23 12:00:00,173.15,173.15,172.25,172.25,17400.0,160.9258,160.9258,160.0894,160.0894,17400.0
2016-02-23 12:30:00,172.14,172.99,172.13,172.92,24234.0,159.9871,160.7771,159.9778,160.7121,24234.0
2016-02-23 13:00:00,172.91,173.33,172.65,172.72,13871.0,160.7028,161.0931,160.4611,160.5262,13871.0
2016-02-23 13:30:00,172.62,172.76,172.13,172.18,8571.0,160.4332,160.5634,159.9778,160.0243,8571.0
2016-02-23 14:00:00,172.2,173.15,172.2,173.1,20218.0,160.0429,160.9258,160.0429,160.8794,20218.0
2016-02-23 14:30:00,173.1,173.29,172.64,172.88,45700.0,160.8794,161.0559,160.4518,160.6749,45700.0
2016-02-23 15:00:00,172.87,173.23,172.56,173.0,35837.0,160.6656,161.0002,160.3775,160.7864,35837.0
2016-02-23 15:30:00,172.93,173.19,172.63,172.77,86475.0,160.7214,160.963,160.4425,160.5727,86475.0
2016-02-24 09:30:00,173.1,174.0,170.84,171.87,16581.0,160.8794,161.7158,158.7789,159.7362,16581.0
2016-02-24 10:00:00,171.8,172.22,169.9,170.55,34126.0,159.6711,160.0615,157.9053,158.5094,34126.0
2016-02-24 10:30:00,171.06,171.83,170.81,171.31,26587.0,158.9834,159.699,158.751,159.2157,26587.0
2016-02-24 11:00:00,171.14,171.23,169.87,170.72,36323.0,159.0577,159.1414,157.8774,158.6674,36323.0
2016-02-24 11:30:00,170.75,171.9,170.61,171.52,20523.0,158.6953,159.7641,158.5652,159.4109,20523.0
2016-02-24 12:00:00,171.56,171.94,171.28,171.63,9948.0,159.4481,159.8013,159.1879,159.5131,9948.0
2016-02-24 12:30:00,171.64,171.71,171.01,171.45,11259.0,159.5224,159.5875,158.9369,159.3458,11259.0
2016-02-24 13:00:00,171.44,172.01,171.13,171.34,11126.0,159.3366,159.8663,159.0484,159.2436,11126.0
2016-02-24 13:30:00,171.33,171.89,171.11,171.88,17933.0,159.2343,159.7548,159.0299,159.7455,17933.0
2016-02-24 14:00:00,171.88,172.13,171.74,172.0,24097.0,159.7455,159.9778,159.6154,159.857,24097.0
2016-02-24 14:30:00,172.06,172.19,171.65,171.93,48494.0,159.9128,160.0336,159.5317,159.792,48494.0
2016-02-24 15:00:00,171.97,172.19,171.92,171.97,25344.0,159.8291,160.0336,159.7827,159.8291,25344.0
2016-02-24 15:30:00,172.1,172.4,171.91,172.23,42522.0,159.95,160.2288,159.7734,160.0708,42522.0
2016-02-25 09:30:00,171.79,173.15,171.63,172.88,88617.0,159.6618,160.9258,159.5131,160.6749,88617.0
2016-02-25 10:00:00,172.9,173.64,172.46,173.4,43259.0,160.6935,161.3812,160.2845,161.1582,43259.0
2016-02-25 10:30:00,173.28,174.0,172.96,173.53,77069.0,161.0467,161.7158,160.7492,161.279,77069.0
2016-02-25 11:00:00,173.5,174.39,173.15,174.14,50394.0,161.2511,162.0783,160.9258,161.8459,50394.0
2016-02-25 11:30:00,174.17,174.5,173.77,174.25,50442.0,161.8738,162.1805,161.5021,161.9482,50442.0
2016-02-25 12:00:00,174.21,174.44,173.9,174.19,17759.0,161.911,162.1248,161.6229,161.8924,17759.0
2016-02-25 12:30:00,174.11,174.34,173.88,174.31,16683.0,161.8181,162.0318,161.6043,162.0039,16683.0
2016-02-25 13:00:00,174.3,174.5,174.11,174.43,15933.0,161.9946,162.1805,161.8181,162.1155,15933.0
2016-02-25 13:30:00,174.43,174.97,174.23,174.8,27715.0,162.1155,162.6173,161.9296,162.4593,27715.0
2016-02-25 14:00:00,174.94,175.82,174.8,175.48,55043.0,162.5895,163.4073,162.4593,163.0913,55043.0
2016-02-25 14:30:00,175.49,176.41,175.42,175.79,69401.0,163.1006,163.9557,163.0356,163.3795,69401.0
2016-02-25 15:00:00,175.73,176.25,175.73,176.23,26276.0,163.3237,163.807,163.3237,163.7884,26276.0
2016-02-25 15:30:00,176.23,176.74,176.08,176.65,148681.0,163.7884,164.2624,163.649,164.1787,148681.0
2016-02-26 09:30:00,176.81,179.29,176.6,178.84,54763.0,164.3274,166.6324,164.1323,166.2141,54763.0
2016-02-26 10:00:00,178.71,180.0,178.5,179.7,58635.0,166.0933,167.2922,165.8981,167.0134,58635.0
2016-02-26 10:30:00,179.67,180.53,179.58,180.18,137765.0,166.9855,167.7848,166.9019,167.4595,137765.0
2016-02-26 11:00:00,180.23,180.54,179.85,179.94,61030.0,167.506,167.7941,167.1528,167.2365,61030.0
2016-02-26 11:30:00,179.9,180.68,179.86,180.2,50749.0,167.1993,167.9242,167.1621,167.4781,50749.0
2016-02-26 12:00:00,180.25,181.65,180.05,181.3,105947.0,167.5246,168.8257,167.3387,168.5005,105947.0
2016-02-26 12:30:00,181.43,181.62,180.87,180.98,76776.0,168.6213,168.7979,168.1008,168.203,76776.0
2016-02-26 13:00:00,180.95,181.2,180.6,180.95,106788.0,168.1752,168.4075,167.8499,168.1752,106788.0
2016-02-26 13:30:00,180.94,181.0,179.83,180.0,50576.0,168.1659,168.2216,167.1342,167.2922,50576.0
2016-02-26 14:00:00,180.12,180.68,179.61,179.77,94663.0,167.4038,167.9242,166.9298,167.0785,94663.0
2016-02-26 14:30:00,179.68,180.14,179.53,179.83,80818.0,166.9948,167.4223,166.8554,167.1342,80818.0
2016-02-26 15:00:00,179.76,180.0,179.02,179.02,42637.0,167.0692,167.2922,166.3814,166.3814,42637.0
2016-02-26 15:30:00,179.02,179.16,178.46,178.7,93127.0,166.3814,166.5115,165.861,166.084,93127.0
2016-02-29 09:30:00,179.04,179.98,178.0,178.77,45885.0,166.4,167.2736,165.4334,166.1491,45885.0
2016-02-29 10:00:00,178.69,179.01,178.0,178.39,30282.0,166.0747,166.3721,165.4334,165.7959,30282.0
2016-02-29 10:30:00,178.22,179.78,178.22,179.2,33786.0,165.6379,167.0878,165.6379,166.5487,33786.0
2016-02-29 11:00:00,179.43,180.49,178.66,180.11,36284.0,166.7625,167.7476,166.0468,167.3945,36284.0
2016-02-29 11:30:00,180.1,180.98,180.03,180.14,28651.0,167.3852,168.203,167.3201,167.4223,28651.0
2016-02-29 12:00:00,180.38,180.81,180.16,180.59,26355.0,167.6454,168.045,167.4409,167.8406,26355.0
2016-02-29 12:30:00,180.46,180.76,179.97,180.42,31701.0,167.7198,167.9986,167.2643,167.6826,31701.0
2016-02-29 13:00:00,180.41,180.53,179.49,179.49,15108.0,167.6733,167.7848,166.8182,166.8182,15108.0
2016-02-29 13:30:00,179.4,180.34,179.31,179.86,14049.0,166.7346,167.6082,166.6509,167.1621,14049.0
2016-02-29 14:00:00,179.94,180.03,178.59,179.23,29720.0,167.2365,167.3201,165.9818,166.5766,29720.0
2016-02-29 14:30:00,179.08,179.18,178.13,178.59,48168.0,166.4372,166.5301,165.5543,165.9818,48168.0
2016-02-29 15:00:00,178.43,178.85,177.99,177.99,55538.0,165.8331,166.2234,165.4241,165.4241,55538.0
2016-02-29 15:30:00,177.93,178.1,176.71,176.93,144806.0,165.3684,165.5264,164.2345,164.439,144806.0
2016-03-01 09:30:00,178.35,180.0,177.5,178.56,56491.0,165.7587,167.2922,164.9687,165.9539,56491.0
2016-03-01 10:00:00,178.51,178.78,176.61,178.48,59847.0,165.9074,166.1584,164.1416,165.8795,59847.0
2016-03-01 10:30:00,178.56,178.64,177.82,178.39,39242.0,165.9539,166.0282,165.2661,165.7959,39242.0
2016-03-01 11:00:00,178.41,179.03,178.4,178.86,71404.0,165.8145,166.3907,165.8052,166.2327,71404.0
2016-03-01 11:30:00,178.85,179.74,178.83,179.54,36024.0,166.2234,167.0506,166.2048,166.8647,36024.0
2016-03-01 12:00:00,179.54,179.9,179.26,179.6,47671.0,166.8647,167.1993,166.6045,166.9205,47671.0
2016-03-01 12:30:00,179.6,179.65,178.51,179.07,128466.0,166.9205,166.9669,165.9074,166.4279,128466.0
2016-03-01 13:00:00,179.07,179.87,178.87,179.63,71697.0,166.4279,167.1714,166.242,166.9484,71697.0
2016-03-01 13:30:00,179.82,181.04,179.74,180.54,81525.0,167.1249,168.2588,167.0506,167.7941,81525.0
2016-03-01 14:00:00,180.57,180.99,180.54,180.85,47875.0,167.822,168.2123,167.7941,168.0822,47875.0
2016-03-01 14:30:00,180.85,181.35,180.8,181.25,66415.0,168.0822,168.5469,168.0358,168.454,66415.0
2016-03-01 15:00:00,181.25,181.5,180.9,180.99,75048.0,168.454,168.6863,168.1287,168.2123,75048.0
2016-03-01 15:30:00,180.96,181.3,180.48,181.17,62603.0,168.1845,168.5005,167.7383,168.3796,62603.0
2016-03-02 09:30:00,180.3,181.61,179.76,180.47,75309.0,167.5711,168.7886,167.0692,167.729,75309.0
2016-03-02 10:00:00,180.41,181.7,180.37,181.17,54620.0,167.6733,168.8722,167.6361,168.3796,54620.0
2016-03-02 10:30:00,181.17,181.17,179.65,180.22,77241.0,168.3796,168.3796,166.9669,167.4967,77241.0
2016-03-02 11:00:00,180.24,181.44,180.24,181.19,47194.0,167.5153,168.6306,167.5153,168.3982,47194.0
2016-03-02 11:30:00,181.22,182.0,180.97,181.07,52260.0,168.4261,169.151,168.1937,168.2867,52260.0
2016-03-02 12:00:00,181.0,181.56,180.97,181.55,42968.0,168.2216,168.7421,168.1937,168.7328,42968.0
2016-03-02 12:30:00,181.55,182.68,181.36,181.7,80784.0,168.7328,169.783,168.5562,168.8722,80784.0
2016-03-02 13:00:00,181.72,182.4,181.2,181.92,60324.0,168.8908,169.5228,168.4075,169.0767,60324.0
2016-03-02 13:30:00,181.91,182.14,181.52,181.7,68726.0,169.0674,169.2811,168.7049,168.8722,68726.0
2016-03-02 14:00:00,181.77,182.47,181.53,182.27,38294.0,168.9373,169.5879,168.7142,169.402,38294.0
2016-03-02 14:30:00,182.35,182.99,182.35,182.48,74451.0,169.4763,170.0711,169.4763,169.5971,74451.0
2016-03-02 15:00:00,182.34,183.2,182.08,182.94,68515.0,169.467,170.2663,169.2254,170.0247,68515.0
2016-03-02 15:30:00,182.95,183.25,182.59,182.81,91279.0,170.034,170.3128,169.6994,169.9038,91279.0
2016-03-03 09:30:00,182.05,183.0,180.41,181.55,43504.0,169.1975,170.0804,167.6733,168.7328,43504.0
2016-03-03 10:00:00,181.58,182.51,181.1,182.05,61959.0,168.7607,169.625,168.3146,169.1975,61959.0
2016-03-03 10:30:00,182.09,182.7,181.78,181.78,49799.0,169.2347,169.8016,168.9466,168.9466,49799.0
2016-03-03 11:00:00,181.79,182.94,181.76,182.9,25767.0,168.9559,170.0247,168.928,169.9875,25767.0
2016-03-03 11:30:00,182.91,183.0,182.0,182.03,32917.0,169.9968,170.0804,169.151,169.1789,32917.0
2016-03-03 12:00:00,182.25,182.44,181.29,181.77,44743.0,169.3834,169.56,168.4912,168.9373,44743.0
2016-03-03 12:30:00,181.87,182.05,181.34,181.7,34367.0,169.0302,169.1975,168.5376,168.8722,34367.0
2016-03-03 13:00:00,181.7,182.64,181.51,182.06,19713.0,168.8722,169.7458,168.6956,169.2068,19713.0
2016-03-03 13:30:00,182.01,182.71,181.97,182.24,24239.0,169.1603,169.8109,169.1232,169.3741,24239.0
2016-03-03 14:00:00,182.59,182.92,182.05,182.74,31798.0,169.6994,170.0061,169.1975,169.8388,31798.0
2016-03-03 14:30:00,182.63,182.94,182.37,182.75,22954.0,169.7366,170.0247,169.4949,169.8481,22954.0
2016-03-03 15:00:00,182.78,183.07,182.56,182.92,24828.0,169.876,170.1455,169.6715,170.0061,24828.0
2016-03-03 15:30:00,182.91,183.56,182.84,183.19,57141.0,169.9968,170.6009,169.9317,170.257,57141.0
2016-03-04 09:30:00,182.71,183.47,181.53,181.83,27486.0,169.8109,170.5173,168.7142,168.993,27486.0
2016-03-04 10:00:00,182.0,182.83,181.26,182.28,41213.0,169.151,169.9224,168.4633,169.4113,41213.0
2016-03-04 10:30:00,182.7,183.26,182.09,182.66,42402.0,169.8016,170.3221,169.2347,169.7644,42402.0
2016-03-04 11:00:00,182.57,184.48,182.49,184.43,31561.0,169.6808,171.4559,169.6064,171.4095,31561.0
2016-03-04 11:30:00,184.37,184.45,183.41,184.22,67085.0,171.3537,171.4281,170.4615,171.2143,67085.0
2016-03-04 12:00:00,184.22,184.79,183.95,184.17,35503.0,171.2143,171.7441,170.9634,171.1678,35503.0
2016-03-04 12:30:00,184.13,184.58,183.48,184.13,129746.0,171.1307,171.5489,170.5265,171.1307,129746.0
2016-03-04 13:00:00,184.05,184.37,183.55,183.83,61141.0,171.0563,171.3537,170.5916,170.8518,61141.0
2016-03-04 13:30:00,183.87,185.2,183.73,185.1,41627.0,170.889,172.1251,170.7589,172.0322,41627.0
2016-03-04 14:00:00,185.11,185.28,183.52,184.06,37172.0,172.0415,172.1995,170.5637,171.0656,37172.0
2016-03-04 14:30:00,184.06,185.11,183.94,184.42,64113.0,171.0656,172.0415,170.9541,171.4002,64113.0
2016-03-04 15:00:00,184.42,184.53,183.36,183.39,44552.0,171.4002,171.5024,170.415,170.4429,44552.0
2016-03-04 15:30:00,183.4,183.77,182.91,183.12,118640.0,170.4522,170.7961,169.9968,170.192,118640.0
2016-03-07 09:30:00,182.0,183.84,182.0,182.7,71494.0,169.151,170.8611,169.151,169.8016,71494.0
2016-03-07 10:00:00,182.98,183.66,181.93,183.59,79708.0,170.0618,170.6938,169.086,170.6288,79708.0
2016-03-07 10:30:00,183.46,183.86,182.93,183.01,77560.0,170.508,170.8797,170.0154,170.0897,77560.0
2016-03-07 11:00:00,183.18,183.49,182.95,183.14,24711.0,170.2477,170.5358,170.034,170.2106,24711.0
2016-03-07 11:30:00,183.2,183.87,183.17,183.54,60281.0,170.2663,170.889,170.2384,170.5823,60281.0
2016-03-07 12:00:00,183.56,184.36,183.42,184.15,87907.0,170.6009,171.3444,170.4708,171.1492,87907.0
2016-03-07 12:30:00,184.31,184.58,183.99,184.18,32265.0,171.2979,171.5489,171.0005,171.1771,32265.0
2016-03-07 13:00:00,184.19,184.56,183.74,183.88,47107.0,171.1864,171.5303,170.7682,170.8983,47107.0
2016-03-07 13:30:00,183.98,183.99,183.48,183.68,23407.0,170.9912,171.0005,170.5265,170.7124,23407.0
2016-03-07 14:00:00,183.49,183.77,183.39,183.49,27644.0,170.5358,170.7961,170.4429,170.5358,27644.0
2016-03-07 14:30:00,183.48,183.85,182.9,183.78,27162.0,170.5265,170.8704,169.9875,170.8054,27162.0
2016-03-07 15:00:00,183.85,183.85,183.29,183.76,28129.0,170.8704,170.8704,170.35,170.7868,28129.0
2016-03-07 15:30:00,183.79,184.28,183.45,184.28,46417.0,170.8147,171.2701,170.4987,171.2701,46417.0
2016-03-08 09:30:00,183.83,184.0,182.76,182.78,15747.0,170.8518,171.0098,169.8574,169.876,15747.0
2016-03-08 10:00:00,182.94,183.08,182.42,182.6,29254.0,170.0247,170.1548,169.5414,169.7087,29254.0
2016-03-08 10:30:00,182.82,183.32,182.45,183.32,10634.0,169.9131,170.3778,169.5693,170.3778,10634.0
2016-03-08 11:00:00,183.17,183.99,183.16,183.98,26378.0,170.2384,171.0005,170.2291,170.9912,26378.0
2016-03-08 11:30:00,183.78,183.94,182.76,182.96,17408.0,170.8054,170.9541,169.8574,170.0433,17408.0
2016-03-08 12:00:00,182.95,183.73,182.95,183.56,10505.0,170.034,170.7589,170.034,170.6009,10505.0
2016-03-08 12:30:00,183.59,184.16,183.15,183.55,22389.0,170.6288,171.1585,170.2198,170.5916,22389.0
2016-03-08 13:00:00,183.46,183.89,183.18,183.85,18938.0,170.508,170.9076,170.2477,170.8704,18938.0
2016-03-08 13:30:00,183.82,184.08,183.72,183.88,11845.0,170.8425,171.0842,170.7496,170.8983,11845.0
2016-03-08 14:00:00,183.68,183.83,183.27,183.28,12348.0,170.7124,170.8518,170.3314,170.3407,12348.0
2016-03-08 14:30:00,183.39,183.67,183.05,183.24,9421.0,170.4429,170.7031,170.1269,170.3035,9421.0
2016-03-08 15:00:00,183.32,183.36,182.4,182.43,12863.0,170.3778,170.415,169.5228,169.5507,12863.0
2016-03-08 15:30:00,182.43,182.81,182.01,182.54,70203.0,169.5507,169.9038,169.1603,169.6529,70203.0
2016-03-09 09:30:00,182.99,184.36,182.79,184.12,63209.0,170.0711,171.3444,169.8853,171.1214,63209.0
2016-03-09 10:00:00,184.38,184.48,183.72,184.4,126125.0,171.363,171.4559,170.7496,171.3816,126125.0
2016-03-09 10:30:00,184.39,184.48,183.6,184.2,68111.0,171.3723,171.4559,170.6381,171.1957,68111.0
2016-03-09 11:00:00,184.14,184.48,183.76,184.37,35949.0,171.14,171.4559,170.7868,171.3537,35949.0
2016-03-09 11:30:00,184.43,185.38,184.25,184.97,109909.0,171.4095,172.2924,171.2422,171.9114,109909.0
2016-03-09 12:00:00,185.02,185.37,184.6,185.29,143498.0,171.9578,172.2831,171.5675,172.2088,143498.0
2016-03-09 12:30:00,185.26,185.62,184.78,184.79,75413.0,172.1809,172.5155,171.7348,171.7441,75413.0
2016-03-09 13:00:00,184.78,185.32,184.58,184.6,55441.0,171.7348,172.2366,171.5489,171.5675,55441.0
2016-03-09 13:30:00,184.75,184.96,184.16,184.35,48152.0,171.7069,171.9021,171.1585,171.3351,48152.0
2016-03-09 14:00:00,184.33,184.78,184.21,184.53,67255.0,171.3165,171.7348,171.205,171.5024,67255.0
2016-03-09 14:30:00,184.53,184.94,184.47,184.74,77581.0,171.5024,171.8835,171.4467,171.6976,77581.0
2016-03-09 15:00:00,184.74,184.8,184.08,184.1,93635.0,171.6976,171.7534,171.0842,171.1028,93635.0
2016-03-09 15:30:00,184.09,184.52,183.62,184.43,82872.0,171.0935,171.4931,170.6567,171.4095,82872.0
2016-03-10 09:30:00,185.0,185.92,183.52,184.47,132222.0,171.9392,172.7943,170.5637,171.4467,132222.0
2016-03-10 10:00:00,184.64,186.07,184.56,185.17,47162.0,171.6047,172.9337,171.5303,172.0972,47162.0
2016-03-10 10:30:00,185.18,186.08,184.49,184.71,49554.0,172.1065,172.943,171.4652,171.6697,49554.0
2016-03-10 11:00:00,184.61,185.3,183.78,184.09,22874.0,171.5768,172.2181,170.8054,171.0935,22874.0
2016-03-10 11:30:00,183.97,184.52,183.76,184.35,26517.0,170.982,171.4931,170.7868,171.3351,26517.0
2016-03-10 12:00:00,184.2,184.53,183.76,184.02,20028.0,171.1957,171.5024,170.7868,171.0284,20028.0
2016-03-10 12:30:00,184.02,184.39,183.76,184.1,36236.0,171.0284,171.3723,170.7868,171.1028,36236.0
2016-03-10 13:00:00,184.06,184.64,183.8,184.46,22091.0,171.0656,171.6047,170.824,171.4374,22091.0
2016-03-10 13:30:00,184.38,184.39,183.56,183.78,42489.0,171.363,171.3723,170.6009,170.8054,42489.0
2016-03-10 14:00:00,183.7,184.04,183.52,183.92,24765.0,170.731,171.047,170.5637,170.9355,24765.0
2016-03-10 14:30:00,183.92,184.74,183.65,184.29,40699.0,170.9355,171.6976,170.6845,171.2794,40699.0
2016-03-10 15:00:00,184.41,184.73,183.88,184.45,34692.0,171.3909,171.6883,170.8983,171.4281,34692.0
2016-03-10 15:30:00,184.47,184.81,183.96,184.81,116808.0,171.4467,171.7627,170.9727,171.7627,116808.0
2016-03-11 09:30:00,185.9,186.64,185.16,185.67,25703.0,172.7757,173.4635,172.0879,172.5619,25703.0
2016-03-11 10:00:00,185.66,185.93,185.31,185.72,15077.0,172.5526,172.8036,172.2274,172.6084,15077.0
2016-03-11 10:30:00,185.85,186.18,185.73,185.83,27698.0,172.7292,173.0359,172.6177,172.7106,27698.0
2016-03-11 11:00:00,185.84,186.17,185.66,186.03,46040.0,172.7199,173.0266,172.5526,172.8965,46040.0
2016-03-11 11:30:00,186.03,186.24,185.83,186.06,38584.0,172.8965,173.0917,172.7106,172.9244,38584.0
2016-03-11 12:00:00,186.05,186.58,185.96,186.49,58814.0,172.9151,173.4077,172.8315,173.324,58814.0
2016-03-11 12:30:00,186.36,186.52,186.02,186.09,21789.0,173.2032,173.3519,172.8872,172.9523,21789.0
2016-03-11 13:00:00,186.09,186.47,186.06,186.45,26223.0,172.9523,173.3055,172.9244,173.2869,26223.0
2016-03-11 13:30:00,186.38,186.4,186.14,186.34,52147.0,173.2218,173.2404,172.9988,173.1846,52147.0
2016-03-11 14:00:00,186.33,186.52,185.82,186.27,56944.0,173.1753,173.3519,172.7013,173.1196,56944.0
2016-03-11 14:30:00,186.28,186.63,186.16,186.24,33671.0,173.1289,173.4542,173.0173,173.0917,33671.0
2016-03-11 15:00:00,186.3,186.52,186.24,186.33,33972.0,173.1475,173.3519,173.0917,173.1753,33972.0
2016-03-11 15:30:00,186.35,186.98,186.11,186.91,120300.0,173.1939,173.7795,172.9709,173.7144,120300.0
2016-03-14 09:30:00,187.0,187.5,185.67,185.67,32541.0,173.798,174.2627,172.5619,172.5619,32541.0
2016-03-14 10:00:00,185.61,186.16,185.46,185.68,35199.0,172.5062,173.0173,172.3668,172.5712,35199.0
2016-03-14 10:30:00,185.55,186.09,185.38,185.5,19665.0,172.4504,172.9523,172.2924,172.4039,19665.0
2016-03-14 11:00:00,185.46,186.09,185.41,185.89,35308.0,172.3668,172.9523,172.3203,172.7664,35308.0
2016-03-14 11:30:00,185.83,186.26,185.54,185.76,22632.0,172.7106,173.1103,172.4411,172.6456,22632.0
2016-03-14 12:00:00,185.69,186.39,185.13,185.89,40657.0,172.5805,173.2311,172.0601,172.7664,40657.0
2016-03-14 12:30:00,185.91,186.69,185.77,185.77,19306.0,172.785,173.5099,172.6549,172.6549,19306.0
2016-03-14 13:00:00,185.84,186.52,185.84,186.12,25771.0,172.7199,173.3519,172.7199,172.9802,25771.0
2016-03-14 13:30:00,186.26,186.66,186.19,186.5,18825.0,173.1103,173.482,173.0452,173.3333,18825.0
2016-03-14 14:00:00,186.49,186.79,186.41,186.78,23438.0,173.324,173.6029,173.2497,173.5936,23438.0
2016-03-14 14:30:00,186.83,186.88,186.44,186.57,57799.0,173.64,173.6865,173.2776,173.3984,57799.0
2016-03-14 15:00:00,186.57,186.66,186.38,186.58,39049.0,173.3984,173.482,173.2218,173.4077,39049.0
2016-03-14 15:30:00,186.54,186.68,186.22,186.22,71410.0,173.3705,173.5006,173.0731,173.0731,71410.0
2016-03-15 09:30:00,185.45,187.0,184.48,184.88,24457.0,172.3575,173.798,171.4559,171.8277,24457.0
2016-03-15 10:00:00,184.93,184.94,183.03,183.91,20246.0,171.8742,171.8835,170.1083,170.9262,20246.0
2016-03-15 10:30:00,183.93,184.85,183.51,183.68,77293.0,170.9448,171.7998,170.5544,170.7124,77293.0
2016-03-15 11:00:00,183.77,183.8,183.02,183.35,22179.0,170.7961,170.824,170.099,170.4057,22179.0
2016-03-15 11:30:00,183.47,184.15,183.26,184.15,22017.0,170.5173,171.1492,170.3221,171.1492,22017.0
2016-03-15 12:00:00,184.1,184.25,183.77,184.1,13296.0,171.1028,171.2422,170.7961,171.1028,13296.0
2016-03-15 12:30:00,184.13,184.4,183.91,184.37,7574.0,171.1307,171.3816,170.9262,171.3537,7574.0
2016-03-15 13:00:00,184.37,184.37,183.91,184.1,13563.0,171.3537,171.3537,170.9262,171.1028,13563.0
2016-03-15 13:30:00,184.1,184.51,183.92,184.13,19206.0,171.1028,171.4838,170.9355,171.1307,19206.0
2016-03-15 14:00:00,184.22,184.58,184.07,184.47,20227.0,171.2143,171.5489,171.0749,171.4467,20227.0
2016-03-15 14:30:00,184.43,184.55,183.68,183.85,10905.0,171.4095,171.521,170.7124,170.8704,10905.0
2016-03-15 15:00:00,183.84,184.25,183.59,183.97,14180.0,170.8611,171.2422,170.6288,170.982,14180.0
2016-03-15 15:30:00,184.04,184.14,183.49,183.91,66863.0,171.047,171.14,170.5358,170.9262,66863.0
2016-03-16 09:30:00,183.63,184.84,183.2,183.67,19688.0,170.666,171.7905,170.2663,170.7031,19688.0
2016-03-16 10:00:00,183.62,184.3,181.86,182.66,36646.0,170.6567,171.2887,169.0209,169.7644,36646.0
2016-03-16 10:30:00,182.69,183.54,182.49,183.23,67417.0,169.7923,170.5823,169.6064,170.2942,67417.0
2016-03-16 11:00:00,183.25,183.33,182.15,182.42,35303.0,170.3128,170.3871,169.2904,169.5414,35303.0
2016-03-16 11:30:00,182.52,183.08,182.4,182.78,25147.0,169.6343,170.1548,169.5228,169.876,25147.0
2016-03-16 12:00:00,182.71,183.21,182.7,183.02,27126.0,169.8109,170.2756,169.8016,170.099,27126.0
2016-03-16 12:30:00,183.03,183.77,182.73,182.97,26918.0,170.1083,170.7961,169.8295,170.0526,26918.0
2016-03-16 13:00:00,182.84,183.14,182.61,182.89,21701.0,169.9317,170.2106,169.718,169.9782,21701.0
2016-03-16 13:30:00,182.71,183.72,182.43,183.72,17970.0,169.8109,170.7496,169.5507,170.7496,17970.0
2016-03-16 14:00:00,183.71,184.54,183.15,184.37,29646.0,170.7403,171.5117,170.2198,171.3537,29646.0
2016-03-16 14:30:00,184.51,184.66,183.87,183.89,20745.0,171.4838,171.6232,170.889,170.9076,20745.0
2016-03-16 15:00:00,183.69,184.3,183.12,183.24,32585.0,170.7217,171.2887,170.192,170.3035,32585.0
2016-03-16 15:30:00,183.33,183.71,182.94,183.5,63335.0,170.3871,170.7403,170.0247,170.5451,63335.0
2016-03-17 09:30:00,182.93,182.94,181.02,181.3,31530.0,170.0154,170.0247,168.2402,168.5005,31530.0
2016-03-17 10:00:00,181.18,181.41,179.3,180.24,72808.0,168.3889,168.6027,166.6416,167.5153,72808.0
2016-03-17 10:30:00,180.44,181.0,180.44,180.93,33773.0,167.7012,168.2216,167.7012,168.1566,33773.0
2016-03-17 11:00:00,180.93,180.96,180.27,180.69,21839.0,168.1566,168.1845,167.5432,167.9335,21839.0
2016-03-17 11:30:00,180.59,180.95,180.08,180.81,43639.0,167.8406,168.1752,167.3666,168.045,43639.0
2016-03-17 12:00:00,180.85,180.93,180.38,180.89,31847.0,168.0822,168.1566,167.6454,168.1194,31847.0
2016-03-17 12:30:00,180.95,181.1,180.55,180.82,26826.0,168.1752,168.3146,167.8034,168.0543,26826.0
2016-03-17 13:00:00,180.88,181.1,180.53,180.82,58209.0,168.1101,168.3146,167.7848,168.0543,58209.0
2016-03-17 13:30:00,180.79,181.36,180.65,181.36,19628.0,168.0265,168.5562,167.8963,168.5562,19628.0
2016-03-17 14:00:00,181.49,182.16,181.38,181.73,23691.0,168.677,169.2997,168.5748,168.9001,23691.0
2016-03-17 14:30:00,181.74,182.19,181.46,181.47,56168.0,168.9094,169.3276,168.6492,168.6585,56168.0
2016-03-17 15:00:00,181.56,182.83,181.4,182.71,46495.0,168.7421,169.9224,168.5934,169.8109,46495.0
2016-03-17 15:30:00,182.64,182.78,182.1,182.55,55534.0,169.7458,169.876,169.244,169.6622,55534.0
2016-03-18 09:30:00,182.0,184.11,180.52,184.11,143837.0,169.151,171.1121,167.7755,171.1121,143837.0
2016-03-18 10:00:00,184.08,184.74,183.1,184.63,21350.0,171.0842,171.6976,170.1734,171.5954,21350.0
2016-03-18 10:30:00,184.73,184.73,183.52,184.19,13999.0,171.6883,171.6883,170.5637,171.1864,13999.0
2016-03-18 11:00:00,184.21,185.16,184.1,184.6,28386.0,171.205,172.0879,171.1028,171.5675,28386.0
2016-03-18 11:30:00,184.5,185.76,184.49,185.65,16542.0,171.4745,172.6456,171.4652,172.5433,16542.0
2016-03-18 12:00:00,185.75,185.95,185.53,185.73,26866.0,172.6363,172.8222,172.4318,172.6177,26866.0
2016-03-18 12:30:00,185.89,185.9,184.84,184.96,57290.0,172.7664,172.7757,171.7905,171.9021,57290.0
2016-03-18 13:00:00,185.05,185.14,184.45,184.72,17890.0,171.9857,172.0694,171.4281,171.679,17890.0
2016-03-18 13:30:00,184.78,184.83,184.32,184.73,18148.0,171.7348,171.7812,171.3072,171.6883,18148.0
2016-03-18 14:00:00,184.69,184.93,184.55,184.56,18709.0,171.6511,171.8742,171.521,171.5303,18709.0
2016-03-18 14:30:00,184.55,184.84,184.54,184.54,7664.0,171.521,171.7905,171.5117,171.5117,7664.0
2016-03-18 15:00:00,184.55,184.87,184.42,184.57,34584.0,171.521,171.8184,171.4002,171.5396,34584.0
2016-03-18 15:30:00,184.57,184.95,184.19,184.45,97438.0,171.5396,171.8928,171.1864,171.4281,97438.0
2016-03-21 09:30:00,184.26,184.99,183.6,184.03,8464.0,171.2515,171.9299,170.6381,171.0377,8464.0
2016-03-21 10:00:00,184.04,184.04,183.35,183.63,14849.0,171.047,171.047,170.4057,170.666,14849.0
2016-03-21 10:30:00,183.61,183.9,183.39,183.47,16148.0,170.6474,170.9169,170.4429,170.5173,16148.0
2016-03-21 11:00:00,183.46,183.85,182.95,183.33,17429.0,170.508,170.8704,170.034,170.3871,17429.0
2016-03-21 11:30:00,183.34,183.68,182.8,183.55,14845.0,170.3964,170.7124,169.8946,170.5916,14845.0
2016-03-21 12:00:00,183.46,183.6,183.3,183.56,15288.0,170.508,170.6381,170.3593,170.6009,15288.0
2016-03-21 12:30:00,183.6,183.63,182.95,183.02,12722.0,170.6381,170.666,170.034,170.099,12722.0
2016-03-21 13:00:00,183.07,183.16,182.77,182.96,15999.0,170.1455,170.2291,169.8667,170.0433,15999.0
2016-03-21 13:30:00,182.97,183.32,182.87,183.05,8970.0,170.0526,170.3778,169.9596,170.1269,8970.0
2016-03-21 14:00:00,183.03,183.37,182.74,183.34,15980.0,170.1083,170.4243,169.8388,170.3964,15980.0
2016-03-21 14:30:00,183.3,183.62,183.05,183.46,19011.0,170.3593,170.6567,170.1269,170.508,19011.0
2016-03-21 15:00:00,183.42,183.48,183.16,183.34,23968.0,170.4708,170.5265,170.2291,170.3964,23968.0
2016-03-21 15:30:00,183.33,183.87,183.04,183.72,57407.0,170.3871,170.889,170.1176,170.7496,57407.0
2016-03-22 09:30:00,183.4,183.84,181.75,183.56,18983.0,170.4522,170.8611,168.9187,170.6009,18983.0
2016-03-22 10:00:00,183.59,184.26,183.5,183.89,21685.0,170.6288,171.2515,170.5451,170.9076,21685.0
2016-03-22 10:30:00,183.89,183.94,183.24,183.37,22690.0,170.9076,170.9541,170.3035,170.4243,22690.0
2016-03-22 11:00:00,183.32,183.62,183.31,183.57,9367.0,170.3778,170.6567,170.3685,170.6102,9367.0
2016-03-22 11:30:00,183.62,183.85,183.45,183.52,12224.0,170.6567,170.8704,170.4987,170.5637,12224.0
2016-03-22 12:00:00,183.57,183.88,183.49,183.84,10924.0,170.6102,170.8983,170.5358,170.8611,10924.0
2016-03-22 12:30:00,183.96,184.82,183.76,184.59,19179.0,170.9727,171.7719,170.7868,171.5582,19179.0
2016-03-22 13:00:00,184.75,184.75,184.31,184.43,25470.0,171.7069,171.7069,171.2979,171.4095,25470.0
2016-03-22 13:30:00,184.42,185.2,184.42,185.13,15160.0,171.4002,172.1251,171.4002,172.0601,15160.0
2016-03-22 14:00:00,185.2,185.46,184.67,185.12,19241.0,172.1251,172.3668,171.6325,172.0508,19241.0
2016-03-22 14:30:00,185.06,185.09,184.21,184.21,12263.0,171.995,172.0229,171.205,171.205,12263.0
2016-03-22 15:00:00,184.21,184.43,183.9,184.09,16698.0,171.205,171.4095,170.9169,171.0935,16698.0
2016-03-22 15:30:00,184.1,184.46,183.84,184.3,48567.0,171.1028,171.4374,170.8611,171.2887,48567.0
2016-03-23 09:30:00,184.76,184.76,183.04,183.89,14082.0,171.7162,171.7162,170.1176,170.9076,14082.0
2016-03-23 10:00:00,183.8,183.98,183.08,183.36,18924.0,170.824,170.9912,170.1548,170.415,18924.0
2016-03-23 10:30:00,183.2,183.55,182.71,183.29,32534.0,170.2663,170.5916,169.8109,170.35,32534.0
2016-03-23 11:00:00,183.2,183.68,183.07,183.34,12726.0,170.2663,170.7124,170.1455,170.3964,12726.0
2016-03-23 11:30:00,183.3,183.5,182.9,183.16,19000.0,170.3593,170.5451,169.9875,170.2291,19000.0
2016-03-23 12:00:00,183.1,183.51,183.07,183.26,27586.0,170.1734,170.5544,170.1455,170.3221,27586.0
2016-03-23 12:30:00,183.4,183.76,183.13,183.63,22924.0,170.4522,170.7868,170.2013,170.666,22924.0
2016-03-23 13:00:00,183.67,183.75,183.22,183.57,8456.0,170.7031,170.7775,170.2849,170.6102,8456.0
2016-03-23 13:30:00,183.58,183.58,183.11,183.18,5500.0,170.6195,170.6195,170.1827,170.2477,5500.0
2016-03-23 14:00:00,183.12,183.46,182.76,183.1,30847.0,170.192,170.508,169.8574,170.1734,30847.0
2016-03-23 14:30:00,183.08,183.2,182.51,182.95,12768.0,170.1548,170.2663,169.625,170.034,12768.0
2016-03-23 15:00:00,182.95,183.13,182.67,183.04,35409.0,170.034,170.2013,169.7737,170.1176,35409.0
2016-03-23 15:30:00,183.07,183.82,182.98,183.47,72040.0,170.1455,170.8425,170.0618,170.5173,72040.0
2016-03-24 09:30:00,182.32,184.57,181.44,184.46,30528.0,169.4484,171.5396,168.6306,171.4374,30528.0
2016-03-24 10:00:00,184.47,184.56,183.37,183.64,21537.0,171.4467,171.5303,170.4243,170.6753,21537.0
2016-03-24 10:30:00,183.75,184.43,183.68,184.38,11663.0,170.7775,171.4095,170.7124,171.363,11663.0
2016-03-24 11:00:00,184.4,184.64,183.51,183.72,55843.0,171.3816,171.6047,170.5544,170.7496,55843.0
2016-03-24 11:30:00,183.44,183.91,183.23,183.32,15205.0,170.4894,170.9262,170.2942,170.3778,15205.0
2016-03-24 12:00:00,183.34,183.61,183.24,183.5,6367.0,170.3964,170.6474,170.3035,170.5451,6367.0
2016-03-24 12:30:00,183.38,183.5,183.13,183.47,11272.0,170.4336,170.5451,170.2013,170.5173,11272.0
2016-03-24 13:00:00,183.49,183.5,183.14,183.14,7280.0,170.5358,170.5451,170.2106,170.2106,7280.0
2016-03-24 13:30:00,183.17,183.4,182.99,183.12,13259.0,170.2384,170.4522,170.0711,170.192,13259.0
2016-03-24 14:00:00,183.0,183.37,182.62,183.37,16267.0,170.0804,170.4243,169.7273,170.4243,16267.0
2016-03-24 14:30:00,183.43,183.52,183.25,183.42,14186.0,170.4801,170.5637,170.3128,170.4708,14186.0
2016-03-24 15:00:00,183.46,183.64,183.32,183.48,49732.0,170.508,170.6753,170.3778,170.5265,49732.0
2016-03-24 15:30:00,183.47,184.17,183.45,184.06,66701.0,170.5173,171.1678,170.4987,171.0656,66701.0
2016-03-28 09:30:00,184.07,184.54,183.71,184.31,25652.0,171.0749,171.5117,170.7403,171.2979,25652.0
2016-03-28 10:00:00,184.32,184.96,184.32,184.8,27154.0,171.3072,171.9021,171.3072,171.7534,27154.0
2016-03-28 10:30:00,184.71,184.78,183.88,184.03,23367.0,171.6697,171.7348,170.8983,171.0377,23367.0
2016-03-28 11:00:00,184.2,184.34,183.7,183.9,16974.0,171.1957,171.3258,170.731,170.9169,16974.0
2016-03-28 11:30:00,183.9,184.08,183.66,183.91,9869.0,170.9169,171.0842,170.6938,170.9262,9869.0
2016-03-28 12:00:00,183.87,184.58,183.64,184.58,25603.0,170.889,171.5489,170.6753,171.5489,25603.0
2016-03-28 12:30:00,184.5,184.94,184.35,184.5,21986.0,171.4745,171.8835,171.3351,171.4745,21986.0
2016-03-28 13:00:00,184.5,184.72,184.33,184.52,9016.0,171.4745,171.679,171.3165,171.4931,9016.0
2016-03-28 13:30:00,184.55,184.7,184.42,184.42,10113.0,171.521,171.6604,171.4002,171.4002,10113.0
2016-03-28 14:00:00,184.32,184.71,184.18,184.38,15021.0,171.3072,171.6697,171.1771,171.363,15021.0
2016-03-28 14:30:00,184.37,184.42,183.32,183.84,19632.0,171.3537,171.4002,170.3778,170.8611,19632.0
2016-03-28 15:00:00,183.83,184.01,183.24,183.48,25608.0,170.8518,171.0191,170.3035,170.5265,25608.0
2016-03-28 15:30:00,183.6,183.6,182.82,182.93,79304.0,170.6381,170.6381,169.9131,170.0154,79304.0
2016-03-29 09:30:00,182.94,183.93,182.65,183.51,6382.0,170.2901,171.2116,170.0202,170.8207,6382.0
2016-03-29 10:00:00,183.5,183.87,183.3,183.45,13947.0,170.8114,171.1558,170.6252,170.7648,13947.0
2016-03-29 10:30:00,183.7,184.0,183.61,183.92,22155.0,170.9976,171.2768,170.9138,171.2023,22155.0
2016-03-29 11:00:00,183.95,184.56,183.82,184.56,35764.0,171.2303,171.7981,171.1093,171.7981,35764.0
2016-03-29 11:30:00,184.5,184.97,184.44,184.66,10328.0,171.7422,172.1797,171.6864,171.8912,10328.0
2016-03-29 12:00:00,184.51,184.84,184.2,184.84,4078.0,171.7515,172.0587,171.463,172.0587,4078.0
2016-03-29 12:30:00,184.91,185.89,184.75,185.79,9483.0,172.1239,173.0361,171.9749,172.943,9483.0
2016-03-29 13:00:00,185.95,186.11,185.78,185.9,10376.0,173.092,173.2409,172.9337,173.0454,10376.0
2016-03-29 13:30:00,185.86,186.09,185.82,185.93,21050.0,173.0082,173.2223,172.971,173.0734,21050.0
2016-03-29 14:00:00,185.89,185.99,185.59,185.65,61323.0,173.0361,173.1292,172.7569,172.8127,61323.0
2016-03-29 14:30:00,185.6,186.1,185.54,186.0,74325.0,172.7662,173.2316,172.7103,173.1385,74325.0
2016-03-29 15:00:00,186.0,186.23,185.89,185.93,30068.0,173.1385,173.3526,173.0361,173.0734,30068.0
2016-03-29 15:30:00,185.92,186.05,185.46,185.82,43899.0,173.064,173.1851,172.6359,172.971,43899.0
2016-03-30 09:30:00,186.11,187.44,185.7,187.05,25133.0,173.2409,174.4789,172.8593,174.1159,25133.0
2016-03-30 10:00:00,187.05,187.38,186.31,186.76,11771.0,174.1159,174.4231,173.4271,173.846,11771.0
2016-03-30 10:30:00,186.76,186.86,186.14,186.36,46939.0,173.846,173.939,173.2688,173.4736,46939.0
2016-03-30 11:00:00,186.31,186.68,185.88,186.13,30307.0,173.4271,173.7715,173.0268,173.2595,30307.0
2016-03-30 11:30:00,186.22,186.74,185.87,186.49,72064.0,173.3433,173.8273,173.0175,173.5946,72064.0
2016-03-30 12:00:00,186.38,186.38,185.37,185.75,125850.0,173.4922,173.4922,172.5521,172.9058,125850.0
2016-03-30 12:30:00,185.87,185.98,185.46,185.78,31905.0,173.0175,173.1199,172.6359,172.9337,31905.0
2016-03-30 13:00:00,185.74,185.81,185.5,185.72,114127.0,172.8965,172.9617,172.6731,172.8779,114127.0
2016-03-30 13:30:00,185.59,185.65,184.85,184.88,20559.0,172.7569,172.8127,172.068,172.096,20559.0
2016-03-30 14:00:00,184.89,185.08,184.38,184.59,25453.0,172.1053,172.2821,171.6305,171.826,25453.0
2016-03-30 14:30:00,184.58,184.95,184.35,184.75,87488.0,171.8167,172.1611,171.6026,171.9749,87488.0
2016-03-30 15:00:00,184.75,185.17,184.65,185.05,13876.0,171.9749,172.3659,171.8819,172.2542,13876.0
2016-03-30 15:30:00,185.15,185.32,184.71,184.89,33718.0,172.3473,172.5055,171.9377,172.1053,33718.0
2016-03-31 09:30:00,184.52,185.75,183.01,183.08,27159.0,171.7609,172.9058,170.3553,170.4204,27159.0
2016-03-31 10:00:00,183.35,184.52,183.24,183.81,22373.0,170.6718,171.7609,170.5694,171.0999,22373.0
2016-03-31 10:30:00,183.73,184.49,183.58,184.25,56634.0,171.0255,171.7329,170.8859,171.5095,56634.0
2016-03-31 11:00:00,184.28,184.59,184.21,184.44,37157.0,171.5374,171.826,171.4723,171.6864,37157.0
2016-03-31 11:30:00,184.45,184.59,184.03,184.28,18495.0,171.6957,171.826,171.3047,171.5374,18495.0
2016-03-31 12:00:00,184.29,184.6,183.79,184.06,17133.0,171.5468,171.8353,171.0813,171.3327,17133.0
2016-03-31 12:30:00,184.06,184.07,183.15,183.24,33048.0,171.3327,171.342,170.4856,170.5694,33048.0
2016-03-31 13:00:00,183.24,183.69,183.17,183.56,38522.0,170.5694,170.9882,170.5042,170.8672,38522.0
2016-03-31 13:30:00,183.56,183.67,183.25,183.53,47730.0,170.8672,170.9696,170.5787,170.8393,47730.0
2016-03-31 14:00:00,183.45,183.65,183.06,183.11,47273.0,170.7648,170.951,170.4018,170.4483,47273.0
2016-03-31 14:30:00,183.15,183.17,182.68,182.71,47369.0,170.4856,170.5042,170.0481,170.076,47369.0
2016-03-31 15:00:00,182.7,182.98,182.61,182.8,40126.0,170.0667,170.3273,169.9829,170.1598,40126.0
2016-03-31 15:30:00,182.74,183.25,182.48,182.85,141778.0,170.1039,170.5787,169.8619,170.2063,141778.0
2016-04-01 09:30:00,182.77,184.09,181.5,182.7,178355.0,170.1319,171.3606,168.9497,170.0667,178355.0
2016-04-01 10:00:00,182.94,183.34,182.43,182.62,59052.0,170.2901,170.6624,169.8154,169.9922,59052.0
2016-04-01 10:30:00,182.47,184.29,182.4,184.29,25850.0,169.8526,171.5468,169.7874,171.5468,25850.0
2016-04-01 11:00:00,184.36,184.53,183.56,184.08,24152.0,171.6119,171.7702,170.8672,171.3513,24152.0
2016-04-01 11:30:00,184.08,184.34,183.82,184.26,16570.0,171.3513,171.5933,171.1093,171.5188,16570.0
2016-04-01 12:00:00,184.11,184.31,183.57,183.69,12501.0,171.3792,171.5654,170.8765,170.9882,12501.0
2016-04-01 12:30:00,183.58,183.69,183.27,183.48,22732.0,170.8859,170.9882,170.5973,170.7928,22732.0
2016-04-01 13:00:00,183.47,183.63,183.43,183.53,7307.0,170.7835,170.9324,170.7462,170.8393,7307.0
2016-04-01 13:30:00,183.52,183.9,183.49,183.64,13947.0,170.83,171.1837,170.8021,170.9417,13947.0
2016-04-01 14:00:00,183.63,184.39,183.61,184.02,12850.0,170.9324,171.6398,170.9138,171.2954,12850.0
2016-04-01 14:30:00,184.0,184.58,183.99,184.57,15902.0,171.2768,171.8167,171.2675,171.8074,15902.0
2016-04-01 15:00:00,184.47,184.58,184.07,184.12,31046.0,171.7143,171.8167,171.342,171.3885,31046.0
2016-04-01 15:30:00,184.14,185.01,184.05,184.83,84732.0,171.4071,172.217,171.3234,172.0494,84732.0
2016-04-04 09:30:00,185.0,187.8,184.21,184.4,122947.0,172.2077,174.814,171.4723,171.6491,122947.0
2016-04-04 10:00:00,184.53,185.5,184.52,185.14,33769.0,171.7702,172.6731,171.7609,172.338,33769.0
2016-04-04 10:30:00,185.14,185.41,184.79,185.03,28382.0,172.338,172.5893,172.0122,172.2356,28382.0
2016-04-04 11:00:00,185.07,186.1,184.93,186.05,20674.0,172.2728,173.2316,172.1425,173.1851,20674.0
2016-04-04 11:30:00,186.04,186.25,185.73,185.81,29135.0,173.1757,173.3712,172.8872,172.9617,29135.0
2016-04-04 12:00:00,185.75,186.0,185.51,185.91,24592.0,172.9058,173.1385,172.6824,173.0547,24592.0
2016-04-04 12:30:00,185.95,186.01,185.78,185.96,24575.0,173.092,173.1478,172.9337,173.1013,24575.0
2016-04-04 13:00:00,185.98,186.16,185.85,185.97,46995.0,173.1199,173.2874,172.9989,173.1106,46995.0
2016-04-04 13:30:00,185.98,186.21,185.73,186.0,31873.0,173.1199,173.334,172.8872,173.1385,31873.0
2016-04-04 14:00:00,185.98,186.07,185.84,186.0,65508.0,173.1199,173.2037,172.9896,173.1385,65508.0
2016-04-04 14:30:00,186.0,186.31,185.61,185.61,31184.0,173.1385,173.4271,172.7755,172.7755,31184.0
2016-04-04 15:00:00,185.7,185.78,184.86,185.25,52716.0,172.8593,172.9337,172.0773,172.4404,52716.0
2016-04-04 15:30:00,185.25,185.61,185.06,185.5,114675.0,172.4404,172.7755,172.2635,172.6731,114675.0
2016-04-05 09:30:00,182.84,182.84,178.38,179.95,372039.0,170.197,170.197,166.0454,167.5069,372039.0
2016-04-05 10:00:00,179.85,181.44,179.64,181.39,210033.0,167.4138,168.8938,167.2183,168.8473,210033.0
2016-04-05 10:30:00,181.39,182.19,180.64,182.15,103821.0,168.8473,169.592,168.1491,169.5547,103821.0
2016-04-05 11:00:00,182.17,183.26,182.01,182.89,148347.0,169.5733,170.588,169.4244,170.2436,148347.0
2016-04-05 11:30:00,182.77,182.99,181.93,182.46,51604.0,170.1319,170.3366,169.3499,169.8433,51604.0
2016-04-05 12:00:00,182.39,182.48,181.18,181.2,43311.0,169.7781,169.8619,168.6518,168.6704,43311.0
2016-04-05 12:30:00,181.31,181.51,180.9,181.01,44314.0,168.7728,168.959,168.3912,168.4936,44314.0
2016-04-05 13:00:00,181.02,181.23,180.85,181.0,31441.0,168.5029,168.6983,168.3446,168.4843,31441.0
2016-04-05 13:30:00,181.0,181.77,180.84,181.57,37189.0,168.4843,169.201,168.3353,169.0148,37189.0
2016-04-05 14:00:00,181.61,181.66,181.29,181.62,26076.0,169.0521,169.0986,168.7542,169.0614,26076.0
2016-04-05 14:30:00,181.62,181.82,181.42,181.78,29612.0,169.0614,169.2476,168.8752,169.2103,29612.0
2016-04-05 15:00:00,181.8,181.83,181.12,181.45,54124.0,169.2289,169.2569,168.596,168.9031,54124.0
2016-04-05 15:30:00,181.41,181.56,180.73,181.06,145367.0,168.8659,169.0055,168.2329,168.5401,145367.0
2016-04-06 09:30:00,180.6,181.95,180.34,180.56,23669.0,168.1119,169.3686,167.8699,168.0747,23669.0
2016-04-06 10:00:00,180.54,181.38,180.12,180.95,57802.0,168.0561,168.838,167.6651,168.4377,57802.0
2016-04-06 10:30:00,181.06,181.09,180.32,180.88,24819.0,168.5401,168.568,167.8513,168.3725,24819.0
2016-04-06 11:00:00,180.91,181.38,180.66,181.26,19950.0,168.4005,168.838,168.1678,168.7263,19950.0
2016-04-06 11:30:00,181.29,181.39,179.94,180.55,63236.0,168.7542,168.8473,167.4975,168.0654,63236.0
2016-04-06 12:00:00,180.19,180.41,180.03,180.21,13200.0,167.7303,167.935,167.5813,167.7489,13200.0
2016-04-06 12:30:00,180.09,181.1,180.02,180.24,44227.0,167.6372,168.5773,167.572,167.7768,44227.0
2016-04-06 13:00:00,180.27,180.44,179.94,180.17,16068.0,167.8047,167.963,167.4975,167.7116,16068.0
2016-04-06 13:30:00,180.29,180.55,179.98,180.36,30392.0,167.8233,168.0654,167.5348,167.8885,30392.0
2016-04-06 14:00:00,180.2,180.65,180.11,180.65,15032.0,167.7396,168.1585,167.6558,168.1585,15032.0
2016-04-06 14:30:00,180.54,180.64,179.81,179.92,73696.0,168.0561,168.1491,167.3765,167.4789,73696.0
2016-04-06 15:00:00,179.91,180.53,179.82,180.12,43718.0,167.4696,168.0468,167.3858,167.6651,43718.0
2016-04-06 15:30:00,180.12,180.48,180.0,180.34,171819.0,167.6651,168.0002,167.5534,167.8699,171819.0
2016-04-07 09:30:00,179.36,180.76,178.5,178.95,227480.0,166.9577,168.2608,166.1571,166.576,227480.0
2016-04-07 10:00:00,178.98,178.98,177.6,177.76,113892.0,166.6039,166.6039,165.3194,165.4683,113892.0
2016-04-07 10:30:00,177.76,177.88,175.87,176.98,99422.0,165.4683,165.58,163.709,164.7422,99422.0
2016-04-07 11:00:00,176.97,177.06,175.81,175.95,205405.0,164.7329,164.8167,163.6531,163.7834,205405.0
2016-04-07 11:30:00,175.88,176.5,173.86,173.87,155168.0,163.7183,164.2954,161.838,161.8473,155168.0
2016-04-07 12:00:00,173.92,175.59,173.01,174.42,240166.0,161.8938,163.4483,161.0467,162.3592,240166.0
2016-04-07 12:30:00,174.41,175.38,174.1,175.15,165265.0,162.3499,163.2529,162.0614,163.0388,165265.0
2016-04-07 13:00:00,175.21,175.61,175.02,175.12,166974.0,163.0946,163.467,162.9178,163.0108,166974.0
2016-04-07 13:30:00,175.17,175.8,174.75,174.78,52389.0,163.0574,163.6438,162.6664,162.6944,52389.0
2016-04-07 14:00:00,174.81,174.82,173.09,173.26,90571.0,162.7223,162.7316,161.1212,161.2795,90571.0
2016-04-07 14:30:00,173.26,173.84,172.45,172.48,174185.0,161.2795,161.8193,160.5255,160.5534,174185.0
2016-04-07 15:00:00,172.49,173.21,172.02,172.02,188459.0,160.5627,161.2329,160.1252,160.1252,188459.0
2016-04-07 15:30:00,172.03,173.16,171.93,172.6,310531.0,160.1345,161.1864,160.0414,160.6651,310531.0
2016-04-08 09:30:00,172.89,173.5,172.22,172.86,57901.0,160.935,161.5029,160.3114,160.9071,57901.0
2016-04-08 10:00:00,172.73,172.86,171.78,172.3,94686.0,160.7861,160.9071,159.9018,160.3858,94686.0
2016-04-08 10:30:00,172.33,172.33,169.75,170.37,86562.0,160.4138,160.4138,158.0122,158.5893,86562.0
2016-04-08 11:00:00,170.38,171.53,170.37,171.47,62087.0,158.5986,159.6691,158.5893,159.6132,62087.0
2016-04-08 11:30:00,171.48,171.7,171.02,171.53,68879.0,159.6225,159.8273,159.1943,159.6691,68879.0
2016-04-08 12:00:00,171.47,171.81,171.33,171.35,87777.0,159.6132,159.9297,159.4829,159.5015,87777.0
2016-04-08 12:30:00,171.34,171.55,171.15,171.54,68838.0,159.4922,159.6877,159.3154,159.6784,68838.0
2016-04-08 13:00:00,171.52,171.55,170.94,171.15,32696.0,159.6598,159.6877,159.1199,159.3154,32696.0
2016-04-08 13:30:00,171.19,171.82,171.17,171.61,30790.0,159.3526,159.939,159.334,159.7435,30790.0
2016-04-08 14:00:00,171.7,171.79,171.43,171.65,40252.0,159.8273,159.9111,159.576,159.7808,40252.0
2016-04-08 14:30:00,171.65,171.67,171.02,171.12,88076.0,159.7808,159.7994,159.1943,159.2874,88076.0
2016-04-08 15:00:00,171.2,171.23,170.37,170.42,62554.0,159.3619,159.3898,158.5893,158.6358,62554.0
2016-04-08 15:30:00,170.36,171.25,170.2,171.0,261848.0,158.58,159.4084,158.431,159.1757,261848.0
2016-04-11 09:30:00,171.05,171.9,170.41,170.55,107882.0,159.2223,160.0135,158.6265,158.7568,107882.0
2016-04-11 10:00:00,170.96,171.14,170.04,171.0,61882.0,159.1385,159.306,158.2821,159.1757,61882.0
2016-04-11 10:30:00,170.99,171.04,169.76,169.77,70496.0,159.1664,159.213,158.0215,158.0308,70496.0
2016-04-11 11:00:00,169.76,169.77,169.24,169.43,72011.0,158.0215,158.0308,157.5374,157.7143,72011.0
2016-04-11 11:30:00,169.4,169.4,168.7,169.25,98558.0,157.6864,157.6864,157.0348,157.5467,98558.0
2016-04-11 12:00:00,169.41,169.75,169.31,169.71,54525.0,157.6957,158.0122,157.6026,157.9749,54525.0
2016-04-11 12:30:00,169.65,169.77,168.68,168.98,52696.0,157.9191,158.0308,157.0162,157.2954,52696.0
2016-04-11 13:00:00,168.91,169.09,168.56,168.72,44595.0,157.2302,157.3978,156.9045,157.0534,44595.0
2016-04-11 13:30:00,168.68,168.68,167.98,168.31,64974.0,157.0162,157.0162,156.3646,156.6717,64974.0
2016-04-11 14:00:00,168.28,169.28,168.28,168.92,70794.0,156.6438,157.5747,156.6438,157.2396,70794.0
2016-04-11 14:30:00,168.95,168.95,168.02,168.15,56249.0,157.2675,157.2675,156.4018,156.5228,56249.0
2016-04-11 15:00:00,168.15,168.33,167.46,167.46,119740.0,156.5228,156.6904,155.8805,155.8805,119740.0
2016-04-11 15:30:00,167.53,168.0,167.31,167.51,160686.0,155.9457,156.3832,155.7409,155.9271,160686.0
2016-04-12 09:30:00,167.71,169.16,167.7,168.7,53312.0,156.1132,157.463,156.1039,157.0348,53312.0
2016-04-12 10:00:00,168.71,169.41,168.29,168.74,64721.0,157.0441,157.6957,156.6531,157.072,64721.0
2016-04-12 10:30:00,168.69,169.3,168.22,168.89,61151.0,157.0255,157.5933,156.588,157.2116,61151.0
2016-04-12 11:00:00,168.68,169.06,168.4,168.9,46668.0,157.0162,157.3699,156.7555,157.2209,46668.0
2016-04-12 11:30:00,168.9,170.11,168.87,169.8,103248.0,157.2209,158.3473,157.193,158.0587,103248.0
2016-04-12 12:00:00,169.83,170.65,169.74,170.32,50053.0,158.0866,158.8499,158.0029,158.5427,50053.0
2016-04-12 12:30:00,170.3,170.38,169.41,169.41,29017.0,158.5241,158.5986,157.6957,157.6957,29017.0
2016-04-12 13:00:00,169.4,169.7,169.1,169.56,10095.0,157.6864,157.9656,157.4071,157.8353,10095.0
2016-04-12 13:30:00,169.56,169.96,169.45,169.87,13156.0,157.8353,158.2076,157.7329,158.1239,13156.0
2016-04-12 14:00:00,169.83,170.18,169.61,170.11,27478.0,158.0866,158.4124,157.8818,158.3473,27478.0
2016-04-12 14:30:00,170.02,170.5,170.02,170.34,35328.0,158.2635,158.7103,158.2635,158.5614,35328.0
2016-04-12 15:00:00,170.41,170.6,170.27,170.48,74884.0,158.6265,158.8034,158.4962,158.6917,74884.0
2016-04-12 15:30:00,170.46,170.65,170.26,170.43,150279.0,158.6731,158.8499,158.4869,158.6451,150279.0
2016-04-13 09:30:00,170.7,172.11,169.34,169.77,61607.0,158.8965,160.209,157.6305,158.0308,61607.0
2016-04-13 10:00:00,169.77,170.32,169.1,170.1,59395.0,158.0308,158.5427,157.4071,158.338,59395.0
2016-04-13 10:30:00,170.1,170.45,169.62,169.99,69240.0,158.338,158.6638,157.8912,158.2356,69240.0
2016-04-13 11:00:00,169.84,170.57,169.38,170.57,75520.0,158.0959,158.7755,157.6677,158.7755,75520.0
2016-04-13 11:30:00,170.71,170.86,169.98,170.26,107229.0,158.9058,159.0454,158.2263,158.4869,107229.0
2016-04-13 12:00:00,170.24,170.26,169.4,169.88,67779.0,158.4683,158.4869,157.6864,158.1332,67779.0
2016-04-13 12:30:00,169.79,170.18,169.26,169.55,84232.0,158.0494,158.4124,157.556,157.826,84232.0
2016-04-13 13:00:00,169.55,169.55,168.73,168.73,35978.0,157.826,157.826,157.0627,157.0627,35978.0
2016-04-13 13:30:00,168.78,169.59,168.69,169.27,34076.0,157.1092,157.8632,157.0255,157.5654,34076.0
2016-04-13 14:00:00,169.25,169.27,168.7,168.86,47291.0,157.5467,157.5654,157.0348,157.1837,47291.0
2016-04-13 14:30:00,168.91,169.17,168.72,169.01,40049.0,157.2302,157.4723,157.0534,157.3233,40049.0
2016-04-13 15:00:00,168.94,169.75,168.9,169.61,58253.0,157.2582,158.0122,157.2209,157.8818,58253.0
2016-04-13 15:30:00,169.6,170.3,169.53,169.9,166314.0,157.8725,158.5241,157.8074,158.1518,166314.0
2016-04-14 09:30:00,169.74,170.61,168.67,168.9,45960.0,158.0029,158.8127,157.0068,157.2209,45960.0
2016-04-14 10:00:00,168.88,169.73,168.87,169.52,25943.0,157.2023,157.9935,157.193,157.7981,25943.0
2016-04-14 10:30:00,169.45,169.61,169.01,169.11,10350.0,157.7329,157.8818,157.3233,157.4164,10350.0
2016-04-14 11:00:00,169.16,169.36,169.05,169.3,55195.0,157.463,157.6491,157.3606,157.5933,55195.0
2016-04-14 11:30:00,169.31,169.57,169.11,169.19,31765.0,157.6026,157.8446,157.4164,157.4909,31765.0
2016-04-14 12:00:00,169.21,169.31,169.03,169.3,20094.0,157.5095,157.6026,157.342,157.5933,20094.0
2016-04-14 12:30:00,169.19,169.33,169.08,169.28,27069.0,157.4909,157.6212,157.3885,157.5747,27069.0
2016-04-14 13:00:00,169.25,169.47,169.12,169.28,42432.0,157.5467,157.7515,157.4257,157.5747,42432.0
2016-04-14 13:30:00,169.24,169.38,169.01,169.22,14348.0,157.5374,157.6677,157.3233,157.5188,14348.0
2016-04-14 14:00:00,169.18,169.2,168.61,168.75,19347.0,157.4816,157.5002,156.951,157.0813,19347.0
2016-04-14 14:30:00,168.73,168.73,168.1,168.15,23840.0,157.0627,157.0627,156.4763,156.5228,23840.0
2016-04-14 15:00:00,168.25,168.51,168.1,168.25,43921.0,156.6159,156.8579,156.4763,156.6159,43921.0
2016-04-14 15:30:00,168.23,168.74,168.03,168.16,119988.0,156.5973,157.072,156.4111,156.5321,119988.0
2016-04-15 09:30:00,168.05,168.57,167.35,167.58,117200.0,156.4297,156.9138,155.7781,155.9922,117200.0
2016-04-15 10:00:00,167.46,167.57,166.7,167.23,86998.0,155.8805,155.9829,155.1731,155.6664,86998.0
2016-04-15 10:30:00,167.32,167.87,167.08,167.3,54078.0,155.7502,156.2622,155.5268,155.7316,54078.0
2016-04-15 11:00:00,167.36,167.91,167.35,167.83,11160.0,155.7874,156.2994,155.7781,156.2249,11160.0
2016-04-15 11:30:00,167.91,168.05,167.61,167.71,11100.0,156.2994,156.4297,156.0201,156.1132,11100.0
2016-04-15 12:00:00,167.84,168.31,167.7,168.29,11390.0,156.2342,156.6717,156.1039,156.6531,11390.0
2016-04-15 12:30:00,168.23,168.24,167.71,167.88,22507.0,156.5973,156.6066,156.1132,156.2715,22507.0
2016-04-15 13:00:00,167.95,168.49,167.75,168.49,15910.0,156.3366,156.8393,156.1505,156.8393,15910.0
2016-04-15 13:30:00,168.55,168.57,168.24,168.52,13044.0,156.8951,156.9138,156.6066,156.8672,13044.0
2016-04-15 14:00:00,168.49,169.55,168.45,169.19,74268.0,156.8393,157.826,156.8021,157.4909,74268.0
2016-04-15 14:30:00,169.13,170.04,168.98,170.0,30237.0,157.435,158.2821,157.2954,158.2449,30237.0
2016-04-15 15:00:00,170.02,170.03,169.54,169.78,30276.0,158.2635,158.2728,157.8167,158.0401,30276.0
2016-04-15 15:30:00,169.75,170.23,169.68,169.71,202784.0,158.0122,158.459,157.947,157.9749,202784.0
2016-04-18 09:30:00,170.15,170.92,168.87,169.98,28850.0,158.3845,159.1013,157.193,158.2263,28850.0
2016-04-18 10:00:00,169.98,171.55,169.98,171.41,21818.0,158.2263,159.6877,158.2263,159.5574,21818.0
2016-04-18 10:30:00,171.42,171.82,170.85,171.6,63991.0,159.5667,159.939,159.0361,159.7342,63991.0
2016-04-18 11:00:00,171.41,172.23,171.29,172.04,100008.0,159.5574,160.3207,159.4457,160.1438,100008.0
2016-04-18 11:30:00,171.96,172.28,171.73,171.87,26025.0,160.0693,160.3672,159.8553,159.9856,26025.0
2016-04-18 12:00:00,171.75,171.84,171.33,171.61,30558.0,159.8739,159.9576,159.4829,159.7435,30558.0
2016-04-18 12:30:00,171.56,171.7,171.55,171.6,41113.0,159.697,159.8273,159.6877,159.7342,41113.0
2016-04-18 13:00:00,171.61,171.71,171.31,171.39,30050.0,159.7435,159.8366,159.4643,159.5388,30050.0
2016-04-18 13:30:00,171.41,171.59,171.33,171.58,35329.0,159.5574,159.7249,159.4829,159.7156,35329.0
2016-04-18 14:00:00,171.58,171.72,171.46,171.59,23004.0,159.7156,159.8459,159.6039,159.7249,23004.0
2016-04-18 14:30:00,171.6,171.95,171.58,171.85,29915.0,159.7342,160.06,159.7156,159.967,29915.0
2016-04-18 15:00:00,171.82,172.11,171.74,171.98,34289.0,159.939,160.209,159.8646,160.088,34289.0
2016-04-18 15:30:00,171.98,172.13,171.62,171.73,153550.0,160.088,160.2276,159.7529,159.8553,153550.0
2016-04-19 09:30:00,172.42,174.26,172.09,174.14,34246.0,160.4975,162.2103,160.1904,162.0986,34246.0
2016-04-19 10:00:00,174.08,174.17,172.96,173.4,60524.0,162.0428,162.1265,161.0002,161.4098,60524.0
2016-04-19 10:30:00,173.34,174.06,173.22,173.98,37076.0,161.3539,162.0241,161.2422,161.9497,37076.0
2016-04-19 11:00:00,173.98,174.32,173.9,173.93,30490.0,161.9497,162.2662,161.8752,161.9031,30490.0
2016-04-19 11:30:00,173.95,174.04,173.19,173.2,29418.0,161.9217,162.0055,161.2143,161.2236,29418.0
2016-04-19 12:00:00,173.23,173.47,172.5,172.61,41397.0,161.2515,161.4749,160.572,160.6744,41397.0
2016-04-19 12:30:00,172.61,173.26,172.53,172.98,27091.0,160.6744,161.2795,160.5999,161.0188,27091.0
2016-04-19 13:00:00,173.06,173.65,173.02,173.56,7700.0,161.0933,161.6425,161.0561,161.5587,7700.0
2016-04-19 13:30:00,173.62,173.62,173.23,173.3,34781.0,161.6146,161.6146,161.2515,161.3167,34781.0
2016-04-19 14:00:00,173.31,173.65,173.21,173.54,32632.0,161.326,161.6425,161.2329,161.5401,32632.0
2016-04-19 14:30:00,173.54,173.93,173.51,173.68,20718.0,161.5401,161.9031,161.5122,161.6704,20718.0
2016-04-19 15:00:00,173.68,173.99,173.58,173.98,40079.0,161.6704,161.959,161.5773,161.9497,40079.0
2016-04-19 15:30:00,173.95,174.9,173.88,174.7,269651.0,161.9217,162.8061,161.8566,162.6199,269651.0
2016-04-20 09:30:00,175.0,176.27,173.6,174.36,47452.0,162.8991,164.0813,161.5959,162.3034,47452.0
2016-04-20 10:00:00,174.45,174.46,173.36,174.04,41564.0,162.3872,162.3965,161.3725,162.0055,41564.0
2016-04-20 10:30:00,174.06,174.06,172.71,173.34,25582.0,162.0241,162.0241,160.7675,161.3539,25582.0
2016-04-20 11:00:00,173.5,174.14,173.38,174.02,16767.0,161.5029,162.0986,161.3912,161.9869,16767.0
2016-04-20 11:30:00,174.08,174.82,174.01,174.54,39606.0,162.0428,162.7316,161.9776,162.4709,39606.0
2016-04-20 12:00:00,174.58,174.89,174.24,174.32,27729.0,162.5082,162.7967,162.1917,162.2662,27729.0
2016-04-20 12:30:00,174.29,174.6,174.26,174.52,13983.0,162.2382,162.5268,162.2103,162.4523,13983.0
2016-04-20 13:00:00,174.42,174.57,174.14,174.43,18625.0,162.3592,162.4989,162.0986,162.3686,18625.0
2016-04-20 13:30:00,174.41,174.66,174.27,174.61,10551.0,162.3499,162.5826,162.2196,162.5361,10551.0
2016-04-20 14:00:00,174.46,174.83,174.46,174.83,9987.0,162.3965,162.7409,162.3965,162.7409,9987.0
2016-04-20 14:30:00,174.78,175.33,174.72,175.14,45861.0,162.6944,163.2063,162.6385,163.0295,45861.0
2016-04-20 15:00:00,175.18,176.0,175.04,175.2,55281.0,163.0667,163.83,162.9364,163.0853,55281.0
2016-04-20 15:30:00,175.16,175.16,174.46,174.52,52218.0,163.0481,163.0481,162.3965,162.4523,52218.0
2016-04-21 09:30:00,174.2,175.37,173.02,174.63,21202.0,162.1545,163.2436,161.0561,162.5547,21202.0
2016-04-21 10:00:00,174.59,174.63,173.09,173.44,30763.0,162.5175,162.5547,161.1212,161.447,30763.0
2016-04-21 10:30:00,173.48,173.89,173.4,173.6,29771.0,161.4842,161.8659,161.4098,161.5959,29771.0
2016-04-21 11:00:00,173.6,173.9,173.32,173.7,26074.0,161.5959,161.8752,161.3353,161.689,26074.0
2016-04-21 11:30:00,173.73,173.87,173.39,173.43,52642.0,161.717,161.8473,161.4005,161.4377,52642.0
2016-04-21 12:00:00,173.48,173.59,172.8,173.03,32961.0,161.4842,161.5866,160.8513,161.0654,32961.0
2016-04-21 12:30:00,173.02,173.25,172.93,173.03,19617.0,161.0561,161.2701,160.9723,161.0654,19617.0
2016-04-21 13:00:00,173.09,173.3,172.93,173.06,20971.0,161.1212,161.3167,160.9723,161.0933,20971.0
2016-04-21 13:30:00,173.11,173.11,172.29,172.77,22000.0,161.1398,161.1398,160.3765,160.8233,22000.0
2016-04-21 14:00:00,172.77,172.81,172.34,172.71,15434.0,160.8233,160.8606,160.4231,160.7675,15434.0
2016-04-21 14:30:00,172.7,172.78,172.47,172.66,20421.0,160.7582,160.8326,160.5441,160.7209,20421.0
2016-04-21 15:00:00,172.84,173.07,172.74,172.88,21198.0,160.8885,161.1026,160.7954,160.9257,21198.0
2016-04-21 15:30:00,172.88,173.5,172.87,173.43,66131.0,160.9257,161.5029,160.9164,161.4377,66131.0
2016-04-22 09:30:00,173.98,174.72,173.8,174.31,30906.0,161.9497,162.6385,161.7821,162.2569,30906.0
2016-04-22 10:00:00,174.33,174.8,174.13,174.53,25726.0,162.2755,162.713,162.0893,162.4616,25726.0
2016-04-22 10:30:00,174.78,175.05,174.34,174.64,28319.0,162.6944,162.9457,162.2848,162.564,28319.0
2016-04-22 11:00:00,174.76,175.04,174.26,174.4,62772.0,162.6757,162.9364,162.2103,162.3406,62772.0
2016-04-22 11:30:00,174.42,174.87,174.35,174.56,36587.0,162.3592,162.7781,162.2941,162.4896,36587.0
2016-04-22 12:00:00,174.66,174.66,174.03,174.03,12383.0,162.5826,162.5826,161.9962,161.9962,12383.0
2016-04-22 12:30:00,173.96,174.19,173.53,173.64,10241.0,161.9311,162.1451,161.5308,161.6332,10241.0
2016-04-22 13:00:00,173.7,174.19,173.7,174.11,11785.0,161.689,162.1451,161.689,162.0707,11785.0
2016-04-22 13:30:00,174.12,174.93,174.12,174.8,19267.0,162.08,162.834,162.08,162.713,19267.0
2016-04-22 14:00:00,174.75,175.07,174.61,174.97,16218.0,162.6664,162.9643,162.5361,162.8712,16218.0
2016-04-22 14:30:00,174.96,175.09,174.79,174.98,22581.0,162.8619,162.9829,162.7037,162.8805,22581.0
2016-04-22 15:00:00,174.98,175.07,174.49,174.68,23200.0,162.8805,162.9643,162.4244,162.6013,23200.0
2016-04-22 15:30:00,174.63,175.32,174.6,175.31,77242.0,162.5547,163.197,162.5268,163.1877,77242.0
2016-04-25 09:30:00,174.85,175.83,173.81,174.52,58418.0,162.7595,163.6717,161.7914,162.4523,58418.0
2016-04-25 10:00:00,174.6,174.95,173.97,174.65,24781.0,162.5268,162.8526,161.9404,162.5733,24781.0
2016-04-25 10:30:00,174.52,174.86,174.23,174.34,29165.0,162.4523,162.7688,162.1824,162.2848,29165.0
2016-04-25 11:00:00,174.44,174.62,174.23,174.37,20206.0,162.3779,162.5454,162.1824,162.3127,20206.0
2016-04-25 11:30:00,174.34,174.68,174.24,174.36,27056.0,162.2848,162.6013,162.1917,162.3034,27056.0
2016-04-25 12:00:00,174.39,174.56,174.3,174.34,21624.0,162.3313,162.4896,162.2475,162.2848,21624.0
2016-04-25 12:30:00,174.36,174.41,173.84,174.37,14333.0,162.3034,162.3499,161.8193,162.3127,14333.0
2016-04-25 13:00:00,174.31,174.57,173.93,174.08,9286.0,162.2569,162.4989,161.9031,162.0428,9286.0
2016-04-25 13:30:00,174.1,174.32,173.7,174.19,20300.0,162.0614,162.2662,161.689,162.1451,20300.0
2016-04-25 14:00:00,174.25,174.5,174.08,174.5,14408.0,162.201,162.4337,162.0428,162.4337,14408.0
2016-04-25 14:30:00,174.65,174.78,174.26,174.5,20122.0,162.5733,162.6944,162.2103,162.4337,20122.0
2016-04-25 15:00:00,174.54,175.2,174.29,175.2,45506.0,162.4709,163.0853,162.2382,163.0853,45506.0
2016-04-25 15:30:00,175.19,176.16,175.06,176.12,117171.0,163.076,163.9789,162.955,163.9417,117171.0
2016-04-26 09:30:00,176.3,176.79,175.01,176.75,15203.0,164.1092,164.5654,162.9084,164.5281,15203.0
2016-04-26 10:00:00,176.72,177.57,176.46,177.5,25076.0,164.5002,165.2914,164.2582,165.2263,25076.0
2016-04-26 10:30:00,177.46,177.46,176.86,176.99,60374.0,165.189,165.189,164.6305,164.7515,60374.0
2016-04-26 11:00:00,176.92,177.29,176.64,177.1,78309.0,164.6864,165.0308,164.4257,164.8539,78309.0
2016-04-26 11:30:00,177.07,177.24,176.94,177.15,19500.0,164.826,164.9842,164.705,164.9005,19500.0
2016-04-26 12:00:00,177.12,177.66,177.08,177.57,13944.0,164.8725,165.3752,164.8353,165.2914,13944.0
2016-04-26 12:30:00,177.61,177.63,177.31,177.62,8293.0,165.3287,165.3473,165.0494,165.338,8293.0
2016-04-26 13:00:00,177.56,177.79,177.53,177.64,7318.0,165.2821,165.4962,165.2542,165.3566,7318.0
2016-04-26 13:30:00,177.57,177.58,177.01,177.29,19568.0,165.2914,165.3007,164.7702,165.0308,19568.0
2016-04-26 14:00:00,177.25,177.31,177.12,177.22,5516.0,164.9936,165.0494,164.8725,164.9656,5516.0
2016-04-26 14:30:00,177.25,177.71,177.23,177.51,23628.0,164.9936,165.4217,164.9749,165.2356,23628.0
2016-04-26 15:00:00,177.51,178.1,177.51,178.02,40719.0,165.2356,165.7848,165.2356,165.7103,40719.0
2016-04-26 15:30:00,178.03,178.76,178.01,178.49,233489.0,165.7196,166.3991,165.701,166.1478,233489.0
2016-04-27 09:30:00,178.9,179.16,176.6,177.75,76108.0,166.5295,166.7715,164.3885,165.459,76108.0
2016-04-27 10:00:00,177.66,177.99,176.92,177.24,76886.0,165.3752,165.6824,164.6864,164.9842,76886.0
2016-04-27 10:30:00,177.09,177.64,176.64,177.6,67002.0,164.8446,165.3566,164.4257,165.3194,67002.0
2016-04-27 11:00:00,177.55,177.73,177.19,177.49,80412.0,165.2728,165.4404,164.9377,165.217,80412.0
2016-04-27 11:30:00,177.52,177.96,177.5,177.59,13040.0,165.2449,165.6545,165.2263,165.31,13040.0
2016-04-27 12:00:00,177.67,177.71,177.44,177.71,4956.0,165.3845,165.4217,165.1704,165.4217,4956.0
2016-04-27 12:30:00,177.64,177.73,177.25,177.35,12102.0,165.3566,165.4404,164.9936,165.0866,12102.0
2016-04-27 13:00:00,177.4,177.97,177.25,177.93,27884.0,165.1332,165.6638,164.9936,165.6265,27884.0
2016-04-27 13:30:00,177.92,178.09,177.67,177.81,38927.0,165.6172,165.7755,165.3845,165.5148,38927.0
2016-04-27 14:00:00,177.66,178.29,177.53,177.89,31855.0,165.3752,165.9616,165.2542,165.5893,31855.0
2016-04-27 14:30:00,177.92,178.14,177.57,177.91,28040.0,165.6172,165.822,165.2914,165.6079,28040.0
2016-04-27 15:00:00,177.83,178.28,177.82,178.12,22579.0,165.5335,165.9523,165.5241,165.8034,22579.0
2016-04-27 15:30:00,178.14,178.29,177.46,177.59,95557.0,165.822,165.9616,165.189,165.31,95557.0
2016-04-28 09:30:00,177.69,179.4,176.88,178.28,39785.0,165.4031,166.9949,164.6491,165.9523,39785.0
2016-04-28 10:00:00,178.14,178.34,177.51,177.6,15640.0,165.822,166.0082,165.2356,165.3194,15640.0
2016-04-28 10:30:00,177.6,178.32,177.27,178.09,31186.0,165.3194,165.9896,165.0122,165.7755,31186.0
2016-04-28 11:00:00,178.09,178.92,177.74,178.49,9631.0,165.7755,166.5481,165.4497,166.1478,9631.0
2016-04-28 11:30:00,178.49,179.08,178.07,178.49,53070.0,166.1478,166.697,165.7569,166.1478,53070.0
2016-04-28 12:00:00,178.58,178.86,178.58,178.8,16027.0,166.2316,166.4922,166.2316,166.4364,16027.0
2016-04-28 12:30:00,178.79,179.15,178.63,179.11,10753.0,166.4271,166.7622,166.2781,166.7249,10753.0
2016-04-28 13:00:00,179.03,179.09,178.82,178.9,17670.0,166.6505,166.7063,166.455,166.5295,17670.0
2016-04-28 13:30:00,179.0,179.09,178.72,178.72,10760.0,166.6225,166.7063,166.3619,166.3619,10760.0
2016-04-28 14:00:00,178.71,178.74,178.05,178.21,7446.0,166.3526,166.3805,165.7382,165.8872,7446.0
2016-04-28 14:30:00,178.34,178.56,177.94,178.06,7831.0,166.0082,166.213,165.6358,165.7475,7831.0
2016-04-28 15:00:00,178.0,178.11,177.44,177.5,26803.0,165.6917,165.7941,165.1704,165.2263,26803.0
2016-04-28 15:30:00,177.5,177.99,177.43,177.94,71530.0,165.2263,165.6824,165.1611,165.6358,71530.0
2016-04-29 09:30:00,177.34,178.17,175.05,175.49,72023.0,165.0773,165.8499,162.9457,163.3553,72023.0
2016-04-29 10:00:00,175.58,176.38,175.13,176.27,29104.0,163.439,164.1837,163.0201,164.0813,29104.0
2016-04-29 10:30:00,176.08,177.37,175.98,176.73,61036.0,163.9045,165.1053,163.8114,164.5095,61036.0
2016-04-29 11:00:00,176.73,177.12,176.37,176.57,9005.0,164.5095,164.8725,164.1744,164.3606,9005.0
2016-04-29 11:30:00,176.41,176.53,175.92,176.2,15259.0,164.2116,164.3233,163.7555,164.0162,15259.0
2016-04-29 12:00:00,176.14,176.51,175.58,176.4,21517.0,163.9603,164.3047,163.439,164.2023,21517.0
2016-04-29 12:30:00,176.17,176.36,175.93,176.05,5748.0,163.9882,164.1651,163.7648,163.8765,5748.0
2016-04-29 13:00:00,176.11,177.48,176.11,176.91,16093.0,163.9324,165.2077,163.9324,164.6771,16093.0
2016-04-29 13:30:00,176.9,176.9,175.6,175.7,7790.0,164.6678,164.6678,163.4576,163.5507,7790.0
2016-04-29 14:00:00,175.59,175.86,175.12,175.51,16211.0,163.4483,163.6997,163.0108,163.3739,16211.0
2016-04-29 14:30:00,175.47,176.05,175.19,175.57,19486.0,163.3366,163.8765,163.076,163.4297,19486.0
2016-04-29 15:00:00,175.4,177.17,175.4,177.06,49591.0,163.2715,164.9191,163.2715,164.8167,49591.0
2016-04-29 15:30:00,177.14,177.9,176.99,177.04,102677.0,164.8912,165.5986,164.7515,164.7981,102677.0
2016-05-02 09:30:00,178.0,178.36,177.52,178.01,22640.0,165.6917,166.0268,165.2449,165.701,22640.0
2016-05-02 10:00:00,177.96,178.79,177.56,178.17,23057.0,165.6545,166.4271,165.2821,165.8499,23057.0
2016-05-02 10:30:00,178.2,178.49,177.97,178.21,21911.0,165.8779,166.1478,165.6638,165.8872,21911.0
2016-05-02 11:00:00,178.21,178.32,177.6,177.92,31001.0,165.8872,165.9896,165.3194,165.6172,31001.0
2016-05-02 11:30:00,177.93,178.14,177.69,177.92,46312.0,165.6265,165.822,165.4031,165.6172,46312.0
2016-05-02 12:00:00,178.05,178.16,177.73,177.74,15543.0,165.7382,165.8406,165.4404,165.4497,15543.0
2016-05-02 12:30:00,177.77,177.9,177.56,177.71,23425.0,165.4776,165.5986,165.2821,165.4217,23425.0
2016-05-02 13:00:00,177.64,177.82,177.42,177.62,9021.0,165.3566,165.5241,165.1518,165.338,9021.0
2016-05-02 13:30:00,177.56,177.7,177.51,177.61,10117.0,165.2821,165.4124,165.2356,165.3287,10117.0
2016-05-02 14:00:00,177.62,177.62,177.32,177.49,7500.0,165.338,165.338,165.0587,165.217,7500.0
2016-05-02 14:30:00,177.58,177.6,177.36,177.4,16044.0,165.3007,165.3194,165.0959,165.1332,16044.0
2016-05-02 15:00:00,177.4,178.16,177.37,178.0,24040.0,165.1332,165.8406,165.1053,165.6917,24040.0
2016-05-02 15:30:00,178.03,178.13,177.6,177.62,120568.0,165.7196,165.8127,165.3194,165.338,120568.0
2016-05-03 09:30:00,177.12,177.59,176.0,176.68,34318.0,164.8725,165.31,163.83,164.463,34318.0
2016-05-03 10:00:00,176.68,177.3,176.36,176.92,15800.0,164.463,165.0401,164.1651,164.6864,15800.0
2016-05-03 10:30:00,176.88,177.05,176.08,176.71,26672.0,164.6491,164.8074,163.9045,164.4909,26672.0
2016-05-03 11:00:00,176.77,178.04,176.77,177.11,48143.0,164.5467,165.7289,164.5467,164.8632,48143.0
2016-05-03 11:30:00,177.04,177.37,176.61,177.08,12912.0,164.7981,165.1053,164.3978,164.8353,12912.0
2016-05-03 12:00:00,177.08,177.34,176.9,177.28,10392.0,164.8353,165.0773,164.6678,165.0215,10392.0
2016-05-03 12:30:00,177.29,177.36,176.87,176.95,36510.0,165.0308,165.0959,164.6398,164.7143,36510.0
2016-05-03 13:00:00,177.05,177.65,176.81,176.98,21734.0,164.8074,165.3659,164.584,164.7422,21734.0
2016-05-03 13:30:00,176.87,177.89,176.83,177.61,15200.0,164.6398,165.5893,164.6026,165.3287,15200.0
2016-05-03 14:00:00,177.69,178.17,177.6,178.12,24167.0,165.4031,165.8499,165.3194,165.8034,24167.0
2016-05-03 14:30:00,178.15,178.31,177.71,178.03,30392.0,165.8313,165.9803,165.4217,165.7196,30392.0
2016-05-03 15:00:00,178.06,178.11,177.38,177.73,29525.0,165.7475,165.7941,165.1146,165.4404,29525.0
2016-05-03 15:30:00,177.73,177.81,176.78,176.83,92977.0,165.4404,165.5148,164.5561,164.6026,92977.0
2016-05-04 09:30:00,175.16,177.08,175.0,177.0,26115.0,163.0481,164.8353,162.8991,164.7608,26115.0
2016-05-04 10:00:00,176.99,177.69,176.56,177.19,17536.0,164.7515,165.4031,164.3513,164.9377,17536.0
2016-05-04 10:30:00,177.2,177.22,175.76,176.55,21586.0,164.947,164.9656,163.6066,164.342,21586.0
2016-05-04 11:00:00,176.3,176.54,175.76,176.25,61549.0,164.1092,164.3327,163.6066,164.0627,61549.0
2016-05-04 11:30:00,175.94,176.36,175.81,176.12,31507.0,163.7741,164.1651,163.6531,163.9417,31507.0
2016-05-04 12:00:00,175.96,176.39,175.88,176.23,17547.0,163.7928,164.193,163.7183,164.0441,17547.0
2016-05-04 12:30:00,176.17,176.26,175.13,175.13,30523.0,163.9882,164.072,163.0201,163.0201,30523.0
2016-05-04 13:00:00,175.22,176.2,175.04,176.01,18299.0,163.1039,164.0162,162.9364,163.8393,18299.0
2016-05-04 13:30:00,176.05,176.05,175.02,175.37,9693.0,163.8765,163.8765,162.9178,163.2436,9693.0
2016-05-04 14:00:00,175.32,175.69,175.0,175.51,9528.0,163.197,163.5414,162.8991,163.3739,9528.0
2016-05-04 14:30:00,175.48,175.48,174.88,175.0,7414.0,163.3459,163.3459,162.7874,162.8991,7414.0
2016-05-04 15:00:00,174.98,175.88,174.65,175.74,74287.0,162.8805,163.7183,162.5733,163.588,74287.0
2016-05-04 15:30:00,175.77,175.99,175.46,175.76,76222.0,163.6159,163.8207,163.3273,163.6066,76222.0
2016-05-05 09:30:00,175.29,176.39,174.56,175.0,22134.0,163.1691,164.193,162.4896,162.8991,22134.0
2016-05-05 10:00:00,175.23,176.08,174.76,175.85,58102.0,163.1132,163.9045,162.6757,163.6904,58102.0
2016-05-05 10:30:00,175.71,176.22,175.64,175.79,39979.0,163.56,164.0348,163.4949,163.6345,39979.0
2016-05-05 11:00:00,175.89,176.21,174.91,175.22,34556.0,163.7276,164.0255,162.8154,163.1039,34556.0
2016-05-05 11:30:00,175.2,175.41,174.81,175.34,18295.0,163.0853,163.2808,162.7223,163.2156,18295.0
2016-05-05 12:00:00,175.32,175.9,174.88,175.59,42789.0,163.197,163.7369,162.7874,163.4483,42789.0
2016-05-05 12:30:00,175.56,175.84,175.34,175.53,9527.0,163.4204,163.6811,163.2156,163.3925,9527.0
2016-05-05 13:00:00,175.44,175.48,174.73,175.13,27519.0,163.3087,163.3459,162.6478,163.0201,27519.0
2016-05-05 13:30:00,175.0,175.14,174.64,174.86,26399.0,162.8991,163.0295,162.564,162.7688,26399.0
2016-05-05 14:00:00,174.91,175.12,174.62,174.74,36920.0,162.8154,163.0108,162.5454,162.6571,36920.0
2016-05-05 14:30:00,174.83,175.29,174.79,175.01,61409.0,162.7409,163.1691,162.7037,162.9084,61409.0
2016-05-05 15:00:00,175.0,175.16,174.14,174.15,22301.0,162.8991,163.0481,162.0986,162.1079,22301.0
2016-05-05 15:30:00,174.15,174.7,173.99,174.39,255225.0,162.1079,162.6199,161.959,162.3313,255225.0
2016-05-06 09:30:00,173.0,174.44,170.77,171.63,246158.0,161.0374,162.3779,158.9616,159.7622,246158.0
2016-05-06 10:00:00,171.84,172.34,171.05,171.4,55523.0,159.9576,160.4231,159.2223,159.5481,55523.0
2016-05-06 10:30:00,171.41,171.41,170.0,170.82,58895.0,159.5574,159.5574,158.2449,159.0082,58895.0
2016-05-06 11:00:00,170.77,170.97,170.49,170.76,72904.0,158.9616,159.1478,158.701,158.9523,72904.0
2016-05-06 11:30:00,170.76,171.49,170.3,170.69,40804.0,158.9523,159.6318,158.5241,158.8872,40804.0
2016-05-06 12:00:00,170.52,170.68,170.02,170.39,31770.0,158.7289,158.8779,158.2635,158.6079,31770.0
2016-05-06 12:30:00,170.4,170.43,169.82,170.0,58290.0,158.6172,158.6451,158.0773,158.2449,58290.0
2016-05-06 13:00:00,170.0,170.38,169.62,170.38,53930.0,158.2449,158.5986,157.8912,158.5986,53930.0
2016-05-06 13:30:00,170.38,170.38,169.72,170.14,21987.0,158.5986,158.5986,157.9842,158.3752,21987.0
2016-05-06 14:00:00,170.14,170.78,170.1,170.47,35655.0,158.3752,158.9709,158.338,158.6824,35655.0
2016-05-06 14:30:00,170.47,170.52,170.17,170.39,44676.0,158.6824,158.7289,158.4031,158.6079,44676.0
2016-05-06 15:00:00,170.39,170.82,170.27,170.53,72983.0,158.6079,159.0082,158.4962,158.7382,72983.0
2016-05-06 15:30:00,170.61,170.75,170.19,170.72,167998.0,158.8127,158.943,158.4217,158.9151,167998.0
2016-05-09 09:30:00,171.39,173.5,170.5,173.5,107629.0,159.5388,161.5029,158.7103,161.5029,107629.0
2016-05-09 10:00:00,173.5,173.91,172.41,172.49,56958.0,161.5029,161.8845,160.4882,160.5627,56958.0
2016-05-09 10:30:00,172.42,172.56,172.05,172.51,22737.0,160.4975,160.6279,160.1531,160.5813,22737.0
2016-05-09 11:00:00,172.53,172.66,171.56,171.92,26226.0,160.5999,160.7209,159.697,160.0321,26226.0
2016-05-09 11:30:00,171.96,172.14,171.72,171.86,34678.0,160.0693,160.2369,159.8459,159.9763,34678.0
2016-05-09 12:00:00,171.83,172.1,171.54,171.67,31954.0,159.9483,160.1997,159.6784,159.7994,31954.0
2016-05-09 12:30:00,171.68,171.9,170.89,171.18,26740.0,159.8087,160.0135,159.0733,159.3433,26740.0
2016-05-09 13:00:00,171.27,171.44,171.19,171.25,19356.0,159.4271,159.5853,159.3526,159.4084,19356.0
2016-05-09 13:30:00,171.2,171.37,171.0,171.09,40740.0,159.3619,159.5201,159.1757,159.2595,40740.0
2016-05-09 14:00:00,171.11,171.75,171.02,171.74,28543.0,159.2781,159.8739,159.1943,159.8646,28543.0
2016-05-09 14:30:00,171.75,171.76,171.2,171.54,33617.0,159.8739,159.8832,159.3619,159.6784,33617.0
2016-05-09 15:00:00,171.55,171.57,171.22,171.24,24574.0,159.6877,159.7063,159.3805,159.3991,24574.0
2016-05-09 15:30:00,171.24,171.36,171.0,171.34,80651.0,159.3991,159.5108,159.1757,159.4922,80651.0
2016-05-10 09:30:00,171.59,172.76,171.31,171.91,26289.0,159.7249,160.814,159.4643,160.0228,26289.0
2016-05-10 10:00:00,171.95,173.13,171.86,172.7,30748.0,160.06,161.1584,159.9763,160.7582,30748.0
2016-05-10 10:30:00,172.67,173.35,172.59,173.05,35005.0,160.7303,161.3632,160.6558,161.084,35005.0
2016-05-10 11:00:00,173.1,173.44,172.73,173.23,56210.0,161.1305,161.447,160.7861,161.2515,56210.0
2016-05-10 11:30:00,173.23,174.09,172.55,174.09,53562.0,161.2515,162.0521,160.6186,162.0521,53562.0
2016-05-10 12:00:00,174.04,174.22,173.45,173.74,35822.0,162.0055,162.1731,161.4563,161.7263,35822.0
2016-05-10 12:30:00,173.74,173.85,173.44,173.51,10523.0,161.7263,161.8287,161.447,161.5122,10523.0
2016-05-10 13:00:00,173.55,173.55,172.68,172.81,31830.0,161.5494,161.5494,160.7396,160.8606,31830.0
2016-05-10 13:30:00,172.81,173.71,172.68,173.5,32650.0,160.8606,161.6983,160.7396,161.5029,32650.0
2016-05-10 14:00:00,173.41,173.82,173.22,173.64,41969.0,161.4191,161.8007,161.2422,161.6332,41969.0
2016-05-10 14:30:00,173.59,173.65,173.13,173.37,21861.0,161.5866,161.6425,161.1584,161.3818,21861.0
2016-05-10 15:00:00,173.24,173.82,173.24,173.76,33289.0,161.2608,161.8007,161.2608,161.7449,33289.0
2016-05-10 15:30:00,173.7,173.79,173.44,173.54,70570.0,161.689,161.7728,161.447,161.5401,70570.0
2016-05-11 09:30:00,173.97,174.99,171.8,172.41,47284.0,161.9404,162.8898,159.9204,160.4882,47284.0
2016-05-11 10:00:00,172.32,173.07,171.95,172.87,32884.0,160.4045,161.1026,160.06,160.9164,32884.0
2016-05-11 10:30:00,172.8,172.96,172.27,172.36,27488.0,160.8513,161.0002,160.3579,160.4417,27488.0
2016-05-11 11:00:00,172.36,172.36,171.47,171.83,43050.0,160.4417,160.4417,159.6132,159.9483,43050.0
2016-05-11 11:30:00,171.77,172.12,171.73,171.88,32629.0,159.8925,160.2183,159.8553,159.9949,32629.0
2016-05-11 12:00:00,171.84,172.08,171.76,171.98,24945.0,159.9576,160.181,159.8832,160.088,24945.0
2016-05-11 12:30:00,171.97,172.05,171.53,171.57,15640.0,160.0787,160.1531,159.6691,159.7063,15640.0
2016-05-11 13:00:00,171.57,171.67,170.59,170.92,22994.0,159.7063,159.7994,158.7941,159.1013,22994.0
2016-05-11 13:30:00,170.93,171.02,170.65,170.91,24824.0,159.1106,159.1943,158.8499,159.092,24824.0
2016-05-11 14:00:00,170.91,170.93,170.11,170.12,22472.0,159.092,159.1106,158.3473,158.3566,22472.0
2016-05-11 14:30:00,170.11,170.39,169.71,170.39,31401.0,158.3473,158.6079,157.9749,158.6079,31401.0
2016-05-11 15:00:00,170.37,170.67,170.26,170.27,17834.0,158.5893,158.8685,158.4869,158.4962,17834.0
2016-05-11 15:30:00,170.31,170.41,169.93,170.1,45935.0,158.5334,158.6265,158.1797,158.338,45935.0
2016-05-12 09:30:00,170.1,171.52,168.41,170.25,31509.0,158.338,159.6598,156.7648,158.4776,31509.0
2016-05-12 10:00:00,170.22,170.41,169.73,169.79,36251.0,158.4497,158.6265,157.9935,158.0494,36251.0
2016-05-12 10:30:00,169.61,169.99,169.18,169.74,63388.0,157.8818,158.2356,157.4816,158.0029,63388.0
2016-05-12 11:00:00,169.78,169.99,169.03,169.2,34040.0,158.0401,158.2356,157.342,157.5002,34040.0
2016-05-12 11:30:00,169.21,169.21,168.34,168.42,39782.0,157.5095,157.5095,156.6997,156.7741,39782.0
2016-05-12 12:00:00,168.28,168.38,167.71,167.86,27654.0,156.6438,156.7369,156.1132,156.2529,27654.0
2016-05-12 12:30:00,167.86,167.95,167.22,167.72,36915.0,156.2529,156.3366,155.6571,156.1225,36915.0
2016-05-12 13:00:00,167.71,167.72,166.73,166.85,34410.0,156.1132,156.1225,155.201,155.3127,34410.0
2016-05-12 13:30:00,166.9,167.13,166.33,166.39,31311.0,155.3592,155.5733,154.8286,154.8845,31311.0
2016-05-12 14:00:00,166.41,167.33,166.06,167.32,83285.0,154.9031,155.7595,154.5773,155.7502,83285.0
2016-05-12 14:30:00,167.28,167.47,166.83,167.19,65348.0,155.713,155.8898,155.2941,155.6292,65348.0
2016-05-12 15:00:00,167.22,167.23,165.89,166.03,61629.0,155.6571,155.6664,154.4191,154.5494,61629.0
2016-05-12 15:30:00,166.0,166.38,165.55,165.94,104823.0,154.5215,154.8752,154.1026,154.4656,104823.0
2016-05-13 09:30:00,165.88,166.57,165.32,166.18,90090.0,154.4098,155.0521,153.8885,154.689,90090.0
2016-05-13 10:00:00,166.13,166.61,165.19,165.94,45528.0,154.6425,155.0893,153.7675,154.4656,45528.0
2016-05-13 10:30:00,165.99,166.17,161.75,162.67,355800.0,154.5122,154.6797,150.5653,151.4217,355800.0
2016-05-13 11:00:00,162.98,163.3,160.65,161.73,632687.0,151.7103,152.0082,149.5414,150.5467,632687.0
2016-05-13 11:30:00,161.78,162.55,161.58,161.74,146836.0,150.5933,151.31,150.4071,150.556,146836.0
2016-05-13 12:00:00,161.64,164.0,161.61,163.84,139192.0,150.463,152.6598,150.435,152.5108,139192.0
2016-05-13 12:30:00,163.88,164.49,163.57,163.84,42467.0,152.5481,153.1159,152.2595,152.5108,42467.0
2016-05-13 13:00:00,163.86,164.29,163.49,164.0,41663.0,152.5294,152.9297,152.185,152.6598,41663.0
2016-05-13 13:30:00,164.02,165.12,162.88,162.99,94519.0,152.6784,153.7023,151.6172,151.7196,94519.0
2016-05-13 14:00:00,163.0,163.8,163.0,163.63,21870.0,151.7289,152.4736,151.7289,152.3153,21870.0
2016-05-13 14:30:00,163.55,164.33,163.52,164.11,53233.0,152.2409,152.9669,152.213,152.7622,53233.0
2016-05-13 15:00:00,164.15,164.87,164.06,164.87,30538.0,152.7994,153.4696,152.7156,153.4696,30538.0
2016-05-13 15:30:00,164.87,165.52,164.54,165.21,127456.0,153.4696,154.0747,153.1624,153.7861,127456.0
2016-05-16 09:30:00,164.91,166.17,163.89,164.78,35468.0,153.5068,154.6797,152.5574,153.3858,35468.0
2016-05-16 10:00:00,164.67,165.21,164.53,165.05,53167.0,153.2834,153.7861,153.1531,153.6372,53167.0
2016-05-16 10:30:00,165.11,165.59,165.11,165.34,72761.0,153.693,154.1398,153.693,153.9071,72761.0
2016-05-16 11:00:00,165.35,166.28,165.35,166.28,74186.0,153.9164,154.7821,153.9164,154.7821,74186.0
2016-05-16 11:30:00,166.25,168.72,166.19,168.14,199146.0,154.7542,157.0534,154.6983,156.5135,199146.0
2016-05-16 12:00:00,168.12,169.09,167.74,168.53,59483.0,156.4949,157.3978,156.1412,156.8765,59483.0
2016-05-16 12:30:00,168.53,169.15,168.22,168.53,84411.0,156.8765,157.4537,156.588,156.8765,84411.0
2016-05-16 13:00:00,168.66,168.91,168.24,168.73,52400.0,156.9975,157.2302,156.6066,157.0627,52400.0
2016-05-16 13:30:00,168.69,168.82,168.05,168.52,45053.0,157.0255,157.1465,156.4297,156.8672,45053.0
2016-05-16 14:00:00,168.56,170.22,168.35,169.85,142071.0,156.9045,158.4497,156.709,158.1052,142071.0
2016-05-16 14:30:00,169.81,170.11,169.71,170.08,64003.0,158.068,158.3473,157.9749,158.3193,64003.0
2016-05-16 15:00:00,170.07,171.97,169.88,171.53,281375.0,158.31,160.0787,158.1332,159.6691,281375.0
2016-05-16 15:30:00,171.5,171.82,171.33,171.56,386014.0,159.6412,159.939,159.4829,159.697,386014.0
2016-05-17 09:30:00,171.43,171.49,168.83,169.33,183742.0,159.576,159.6318,157.1558,157.6212,183742.0
2016-05-17 10:00:00,169.27,171.1,168.67,169.34,170766.0,157.5654,159.2688,157.0068,157.6305,170766.0
2016-05-17 10:30:00,169.44,170.73,169.32,170.49,61473.0,157.7236,158.9244,157.6119,158.701,61473.0
2016-05-17 11:00:00,170.5,172.03,170.38,171.79,130604.0,158.7103,160.1345,158.5986,159.9111,130604.0
2016-05-17 11:30:00,171.79,172.26,171.33,171.86,66100.0,159.9111,160.3486,159.4829,159.9763,66100.0
2016-05-17 12:00:00,171.83,171.87,171.3,171.54,33848.0,159.9483,159.9856,159.455,159.6784,33848.0
2016-05-17 12:30:00,171.5,171.85,171.4,171.47,17593.0,159.6412,159.967,159.5481,159.6132,17593.0
2016-05-17 13:00:00,171.5,171.51,170.77,170.87,25928.0,159.6412,159.6505,158.9616,159.0547,25928.0
2016-05-17 13:30:00,170.95,171.75,170.71,170.71,102642.0,159.1292,159.8739,158.9058,158.9058,102642.0
2016-05-17 14:00:00,170.53,170.71,170.17,170.43,48289.0,158.7382,158.9058,158.4031,158.6451,48289.0
2016-05-17 14:30:00,170.44,170.71,170.4,170.51,41533.0,158.6545,158.9058,158.6172,158.7196,41533.0
2016-05-17 15:00:00,170.52,170.63,170.27,170.46,53984.0,158.7289,158.8313,158.4962,158.6731,53984.0
2016-05-17 15:30:00,170.41,170.86,170.34,170.7,90285.0,158.6265,159.0454,158.5614,158.8965,90285.0
2016-05-18 09:30:00,170.53,171.49,170.0,170.96,22262.0,158.7382,159.6318,158.2449,159.1385,22262.0
2016-05-18 10:00:00,171.07,172.39,170.96,172.35,71036.0,159.2409,160.4696,159.1385,160.4324,71036.0
2016-05-18 10:30:00,172.24,172.85,171.43,171.75,63450.0,160.33,160.8978,159.576,159.8739,63450.0
2016-05-18 11:00:00,171.63,171.71,171.42,171.58,23250.0,159.7622,159.8366,159.5667,159.7156,23250.0
2016-05-18 11:30:00,171.59,171.93,171.41,171.5,9189.0,159.7249,160.0414,159.5574,159.6412,9189.0
2016-05-18 12:00:00,171.5,172.08,171.42,171.97,26825.0,159.6412,160.181,159.5667,160.0787,26825.0
2016-05-18 12:30:00,172.0,173.09,171.99,172.89,33132.0,160.1066,161.1212,160.0973,160.935,33132.0
2016-05-18 13:00:00,172.91,173.42,171.87,172.08,58590.0,160.9537,161.4284,159.9856,160.181,58590.0
2016-05-18 13:30:00,172.07,172.65,171.94,172.61,51815.0,160.1717,160.7116,160.0507,160.6744,51815.0
2016-05-18 14:00:00,172.64,172.64,171.18,171.22,145039.0,160.7023,160.7023,159.3433,159.3805,145039.0
2016-05-18 14:30:00,171.34,171.54,170.68,170.79,86065.0,159.4922,159.6784,158.8779,158.9803,86065.0
2016-05-18 15:00:00,170.78,170.97,170.09,170.18,38980.0,158.9709,159.1478,158.3287,158.4124,38980.0
2016-05-18 15:30:00,170.26,170.37,169.86,170.24,82424.0,158.4869,158.5893,158.1146,158.4683,82424.0
2016-05-19 09:30:00,168.89,169.98,168.19,168.6,61460.0,157.2116,158.2263,156.56,156.9417,61460.0
2016-05-19 10:00:00,168.18,169.31,168.16,168.77,63919.0,156.5507,157.6026,156.5321,157.0999,63919.0
2016-05-19 10:30:00,168.9,169.33,168.31,168.57,34206.0,157.2209,157.6212,156.6717,156.9138,34206.0
2016-05-19 11:00:00,168.43,168.67,167.34,168.23,37996.0,156.7834,157.0068,155.7688,156.5973,37996.0
2016-05-19 11:30:00,168.22,168.35,167.63,168.09,24790.0,156.588,156.709,156.0388,156.4669,24790.0
2016-05-19 12:00:00,168.01,168.77,168.01,168.51,28125.0,156.3925,157.0999,156.3925,156.8579,28125.0
2016-05-19 12:30:00,168.52,168.57,167.89,168.01,21203.0,156.8672,156.9138,156.2808,156.3925,21203.0
2016-05-19 13:00:00,167.97,168.27,167.91,168.2,14455.0,156.3552,156.6345,156.2994,156.5693,14455.0
2016-05-19 13:30:00,168.28,168.8,168.06,168.19,21465.0,156.6438,157.1279,156.439,156.56,21465.0
2016-05-19 14:00:00,168.2,169.12,167.9,168.82,175436.0,156.5693,157.4257,156.2901,157.1465,175436.0
2016-05-19 14:30:00,168.59,168.93,168.52,168.57,38514.0,156.9324,157.2489,156.8672,156.9138,38514.0
2016-05-19 15:00:00,168.72,168.97,168.42,168.61,53253.0,157.0534,157.2861,156.7741,156.951,53253.0
2016-05-19 15:30:00,168.62,168.75,168.16,168.34,173585.0,156.9603,157.0813,156.5321,156.6997,173585.0
2016-05-20 09:30:00,168.95,169.77,168.61,169.07,158503.0,157.2675,158.0308,156.951,157.3792,158503.0
2016-05-20 10:00:00,169.1,169.37,168.61,168.97,78375.0,157.4071,157.6584,156.951,157.2861,78375.0
2016-05-20 10:30:00,168.92,169.03,168.45,168.45,45776.0,157.2396,157.342,156.8021,156.8021,45776.0
2016-05-20 11:00:00,168.5,168.94,168.4,168.66,36819.0,156.8486,157.2582,156.7555,156.9975,36819.0
2016-05-20 11:30:00,168.6,169.13,168.53,169.09,182166.0,156.9417,157.435,156.8765,157.3978,182166.0
2016-05-20 12:00:00,169.14,169.41,168.56,168.76,29384.0,157.4443,157.6957,156.9045,157.0906,29384.0
2016-05-20 12:30:00,168.64,168.96,168.54,168.69,30219.0,156.9789,157.2768,156.8858,157.0255,30219.0
2016-05-20 13:00:00,168.69,169.03,168.6,168.65,22108.0,157.0255,157.342,156.9417,156.9882,22108.0
2016-05-20 13:30:00,168.61,168.93,168.5,168.87,21909.0,156.951,157.2489,156.8486,157.193,21909.0
2016-05-20 14:00:00,168.8,169.0,168.66,168.7,36938.0,157.1279,157.314,156.9975,157.0348,36938.0
2016-05-20 14:30:00,168.74,168.79,168.49,168.74,92181.0,157.072,157.1185,156.8393,157.072,92181.0
2016-05-20 15:00:00,168.86,169.19,168.31,169.16,137429.0,157.1837,157.4909,156.6717,157.463,137429.0
2016-05-20 15:30:00,169.14,169.99,169.0,169.6,246672.0,157.4443,158.2356,157.314,157.8725,246672.0
2016-05-23 09:30:00,170.0,172.97,170.0,171.62,229264.0,158.2449,161.0095,158.2449,159.7529,229264.0
2016-05-23 10:00:00,171.69,171.79,171.2,171.44,130352.0,159.818,159.9111,159.3619,159.5853,130352.0
2016-05-23 10:30:00,171.41,171.5,171.11,171.15,72324.0,159.5574,159.6412,159.2781,159.3154,72324.0
2016-05-23 11:00:00,171.04,171.35,171.0,171.05,57189.0,159.213,159.5015,159.1757,159.2223,57189.0
2016-05-23 11:30:00,171.09,171.1,170.37,170.37,53401.0,159.2595,159.2688,158.5893,158.5893,53401.0
2016-05-23 12:00:00,170.3,170.94,170.24,170.24,54939.0,158.5241,159.1199,158.4683,158.4683,54939.0
2016-05-23 12:30:00,170.34,170.61,170.0,170.61,90966.0,158.5614,158.8127,158.2449,158.8127,90966.0
2016-05-23 13:00:00,170.43,170.7,170.25,170.43,14330.0,158.6451,158.8965,158.4776,158.6451,14330.0
2016-05-23 13:30:00,170.29,170.48,170.02,170.12,30424.0,158.5148,158.6917,158.2635,158.3566,30424.0
2016-05-23 14:00:00,170.0,170.32,169.96,170.01,36618.0,158.2449,158.5427,158.2076,158.2542,36618.0
2016-05-23 14:30:00,170.08,170.22,169.08,169.47,45066.0,158.3193,158.4497,157.3885,157.7515,45066.0
2016-05-23 15:00:00,169.39,169.75,169.34,169.49,35679.0,157.6771,158.0122,157.6305,157.7701,35679.0
2016-05-23 15:30:00,169.5,169.85,169.37,169.66,94576.0,157.7795,158.1052,157.6584,157.9284,94576.0
2016-05-24 09:30:00,170.21,170.72,169.55,170.0,73169.0,158.4404,158.9151,157.826,158.2449,73169.0
2016-05-24 10:00:00,170.0,170.82,169.8,170.43,138142.0,158.2449,159.0082,158.0587,158.6451,138142.0
2016-05-24 10:30:00,170.43,170.8,170.05,170.2,93528.0,158.6451,158.9896,158.2914,158.431,93528.0
2016-05-24 11:00:00,170.19,170.48,169.85,170.27,90486.0,158.4217,158.6917,158.1052,158.4962,90486.0
2016-05-24 11:30:00,170.31,171.15,170.3,171.15,59080.0,158.5334,159.3154,158.5241,159.3154,59080.0
2016-05-24 12:00:00,171.2,171.48,170.74,170.89,39778.0,159.3619,159.6225,158.9337,159.0733,39778.0
2016-05-24 12:30:00,170.85,170.91,170.42,170.87,39264.0,159.0361,159.092,158.6358,159.0547,39264.0
2016-05-24 13:00:00,170.85,171.39,170.74,171.39,20047.0,159.0361,159.5388,158.9337,159.5388,20047.0
2016-05-24 13:30:00,171.25,171.37,170.97,171.13,11930.0,159.4084,159.5201,159.1478,159.2967,11930.0
2016-05-24 14:00:00,171.04,171.26,170.66,171.18,23901.0,159.213,159.4178,158.8592,159.3433,23901.0
2016-05-24 14:30:00,171.22,171.6,171.02,171.44,25901.0,159.3805,159.7342,159.1943,159.5853,25901.0
2016-05-24 15:00:00,171.44,171.81,171.06,171.24,78600.0,159.5853,159.9297,159.2316,159.3991,78600.0
2016-05-24 15:30:00,171.12,171.23,170.64,170.79,203483.0,159.2874,159.3898,158.8406,158.9803,203483.0
2016-05-25 09:30:00,170.63,172.22,170.03,172.0,152800.0,158.8313,160.3114,158.2728,160.1066,152800.0
2016-05-25 10:00:00,171.93,174.47,171.74,173.71,148053.0,160.0414,162.4058,159.8646,161.6983,148053.0
2016-05-25 10:30:00,173.6,174.18,173.21,173.67,188563.0,161.5959,162.1358,161.2329,161.6611,188563.0
2016-05-25 11:00:00,173.67,174.26,172.71,173.0,279545.0,161.6611,162.2103,160.7675,161.0374,279545.0
2016-05-25 11:30:00,172.91,174.94,172.79,174.64,98142.0,160.9537,162.8433,160.842,162.564,98142.0
2016-05-25 12:00:00,174.57,175.14,174.21,174.89,98562.0,162.4989,163.0295,162.1638,162.7967,98562.0
2016-05-25 12:30:00,174.85,175.06,174.16,174.29,36681.0,162.7595,162.955,162.1172,162.2382,36681.0
2016-05-25 13:00:00,174.21,174.38,173.94,174.34,32814.0,162.1638,162.322,161.9124,162.2848,32814.0
2016-05-25 13:30:00,174.31,174.64,174.23,174.61,31334.0,162.2569,162.564,162.1824,162.5361,31334.0
2016-05-25 14:00:00,174.59,174.6,173.92,174.0,64452.0,162.5175,162.5268,161.8938,161.9683,64452.0
2016-05-25 14:30:00,174.0,174.01,173.38,173.66,70524.0,161.9683,161.9776,161.3912,161.6518,70524.0
2016-05-25 15:00:00,173.63,174.67,173.63,174.67,67857.0,161.6239,162.592,161.6239,162.592,67857.0
2016-05-25 15:30:00,174.64,174.9,174.18,174.65,149099.0,162.564,162.8061,162.1358,162.5733,149099.0
2016-05-26 09:30:00,174.67,174.82,173.27,173.38,67991.0,162.592,162.7316,161.2888,161.3912,67991.0
2016-05-26 10:00:00,173.38,173.85,173.36,173.75,34607.0,161.3912,161.8287,161.3725,161.7356,34607.0
2016-05-26 10:30:00,173.81,174.04,173.6,173.6,28410.0,161.7914,162.0055,161.5959,161.5959,28410.0
2016-05-26 11:00:00,173.56,173.56,173.11,173.46,49106.0,161.5587,161.5587,161.1398,161.4656,49106.0
2016-05-26 11:30:00,173.43,173.51,173.2,173.35,89899.0,161.4377,161.5122,161.2236,161.3632,89899.0
2016-05-26 12:00:00,173.38,173.66,173.22,173.5,87691.0,161.3912,161.6518,161.2422,161.5029,87691.0
2016-05-26 12:30:00,173.47,173.92,173.39,173.48,50695.0,161.4749,161.8938,161.4005,161.4842,50695.0
2016-05-26 13:00:00,173.47,173.84,173.42,173.81,16638.0,161.4749,161.8193,161.4284,161.7914,16638.0
2016-05-26 13:30:00,173.8,173.93,173.61,173.62,20910.0,161.7821,161.9031,161.6053,161.6146,20910.0
2016-05-26 14:00:00,173.63,173.75,173.25,173.41,96801.0,161.6239,161.7356,161.2701,161.4191,96801.0
2016-05-26 14:30:00,173.41,173.87,172.98,173.78,80991.0,161.4191,161.8473,161.0188,161.7635,80991.0
2016-05-26 15:00:00,173.78,174.0,173.58,173.84,43815.0,161.7635,161.9683,161.5773,161.8193,43815.0
2016-05-26 15:30:00,173.84,174.35,173.5,174.26,120107.0,161.8193,162.2941,161.5029,162.2103,120107.0
2016-05-27 09:30:00,174.08,174.98,173.46,173.47,25408.0,162.0428,162.8805,161.4656,161.4749,25408.0
2016-05-27 10:00:00,173.34,174.09,173.34,173.73,34407.0,161.3539,162.0521,161.3539,161.717,34407.0
2016-05-27 10:30:00,173.72,174.0,173.28,173.51,41898.0,161.7076,161.9683,161.2981,161.5122,41898.0
2016-05-27 11:00:00,173.4,173.41,172.88,173.26,47536.0,161.4098,161.4191,160.9257,161.2795,47536.0
2016-05-27 11:30:00,173.27,173.46,172.92,173.06,39037.0,161.2888,161.4656,160.963,161.0933,39037.0
2016-05-27 12:00:00,173.09,173.17,172.5,172.81,35736.0,161.1212,161.1957,160.572,160.8606,35736.0
2016-05-27 12:30:00,172.85,172.85,172.56,172.63,19720.0,160.8978,160.8978,160.6279,160.693,19720.0
2016-05-27 13:00:00,172.62,173.0,172.55,172.88,34362.0,160.6837,161.0374,160.6186,160.9257,34362.0
2016-05-27 13:30:00,172.86,173.17,172.76,173.0,23614.0,160.9071,161.1957,160.814,161.0374,23614.0
2016-05-27 14:00:00,173.04,173.31,172.93,173.3,22571.0,161.0747,161.326,160.9723,161.3167,22571.0
2016-05-27 14:30:00,173.31,173.86,173.25,173.86,31866.0,161.326,161.838,161.2701,161.838,31866.0
2016-05-27 15:00:00,173.85,174.0,173.35,173.72,43907.0,161.8287,161.9683,161.3632,161.7076,43907.0
2016-05-27 15:30:00,173.72,173.98,173.68,173.77,50768.0,161.7076,161.9497,161.6704,161.7542,50768.0
2016-05-31 09:30:00,174.5,174.86,173.31,173.51,28118.0,162.4337,162.7688,161.326,161.5122,28118.0
2016-05-31 10:00:00,173.43,174.34,173.35,174.01,45430.0,161.4377,162.2848,161.3632,161.9776,45430.0
2016-05-31 10:30:00,174.02,174.28,173.51,173.87,79277.0,161.9869,162.2289,161.5122,161.8473,79277.0
2016-05-31 11:00:00,173.95,174.09,173.29,173.36,41758.0,161.9217,162.0521,161.3074,161.3725,41758.0
2016-05-31 11:30:00,173.3,173.36,172.42,172.53,43083.0,161.3167,161.3725,160.4975,160.5999,43083.0
2016-05-31 12:00:00,172.53,172.9,172.22,172.43,31797.0,160.5999,160.9443,160.3114,160.5068,31797.0
2016-05-31 12:30:00,172.39,172.4,172.15,172.3,19387.0,160.4696,160.4789,160.2462,160.3858,19387.0
2016-05-31 13:00:00,172.34,172.64,172.2,172.62,14875.0,160.4231,160.7023,160.2928,160.6837,14875.0
2016-05-31 13:30:00,172.52,172.59,171.79,171.86,25685.0,160.5906,160.6558,159.9111,159.9763,25685.0
2016-05-31 14:00:00,171.85,171.97,171.65,171.76,24933.0,159.967,160.0787,159.7808,159.8832,24933.0
2016-05-31 14:30:00,171.76,171.8,171.38,171.64,34454.0,159.8832,159.9204,159.5295,159.7715,34454.0
2016-05-31 15:00:00,171.62,172.4,171.43,172.37,32451.0,159.7529,160.4789,159.576,160.451,32451.0
2016-05-31 15:30:00,172.35,173.58,172.31,172.65,343337.0,160.4324,161.5773,160.3951,160.7116,343337.0
2016-06-01 09:30:00,172.27,174.02,172.22,172.7,39062.0,160.3579,161.9869,160.3114,160.7582,39062.0
2016-06-01 10:00:00,172.77,172.77,171.53,171.79,19947.0,160.8233,160.8233,159.6691,159.9111,19947.0
2016-06-01 10:30:00,171.67,172.31,171.56,172.31,18056.0,159.7994,160.3951,159.697,160.3951,18056.0
2016-06-01 11:00:00,172.42,173.74,172.42,173.5,37724.0,160.4975,161.7263,160.4975,161.5029,37724.0
2016-06-01 11:30:00,173.36,173.96,173.31,173.76,19110.0,161.3725,161.9311,161.326,161.7449,19110.0
2016-06-01 12:00:00,173.7,173.94,173.67,173.82,15974.0,161.689,161.9124,161.6611,161.8007,15974.0
2016-06-01 12:30:00,173.76,174.46,173.73,174.25,70052.0,161.7449,162.3965,161.717,162.201,70052.0
2016-06-01 13:00:00,174.22,174.28,173.6,173.6,23017.0,162.1731,162.2289,161.5959,161.5959,23017.0
2016-06-01 13:30:00,173.6,173.91,173.49,173.81,24886.0,161.5959,161.8845,161.4936,161.7914,24886.0
2016-06-01 14:00:00,173.73,174.47,173.57,174.39,35945.0,161.717,162.4058,161.568,162.3313,35945.0
2016-06-01 14:30:00,174.39,174.99,174.39,174.99,53257.0,162.3313,162.8898,162.3313,162.8898,53257.0
2016-06-01 15:00:00,174.98,176.51,174.98,176.23,104977.0,162.8805,164.3047,162.8805,164.0441,104977.0
2016-06-01 15:30:00,176.23,177.82,175.93,177.41,358653.0,164.0441,165.5241,163.7648,165.1425,358653.0
2016-06-02 09:30:00,177.81,179.0,175.27,178.9,99327.0,165.5148,166.6225,163.1505,166.5295,99327.0
2016-06-02 10:00:00,178.95,179.98,178.51,178.96,197374.0,166.576,167.5348,166.1664,166.5853,197374.0
2016-06-02 10:30:00,179.01,181.42,179.01,180.92,146960.0,166.6319,168.8752,166.6319,168.4098,146960.0
2016-06-02 11:00:00,181.02,181.35,180.58,181.27,145980.0,168.5029,168.81,168.0933,168.7356,145980.0
2016-06-02 11:30:00,181.35,182.21,181.0,182.0,109908.0,168.81,169.6106,168.4843,169.4151,109908.0
2016-06-02 12:00:00,182.02,183.13,181.53,181.7,178324.0,169.4337,170.467,168.9776,169.1358,178324.0
2016-06-02 12:30:00,181.81,182.73,181.81,182.59,119686.0,169.2382,170.0946,169.2382,169.9643,119686.0
2016-06-02 13:00:00,182.64,183.86,182.42,183.11,81743.0,170.0108,171.1465,169.8061,170.4483,81743.0
2016-06-02 13:30:00,183.2,184.71,182.99,184.5,224541.0,170.5321,171.9377,170.3366,171.7422,224541.0
2016-06-02 14:00:00,184.47,186.49,184.35,186.2,373763.0,171.7143,173.5946,171.6026,173.3247,373763.0
2016-06-02 14:30:00,186.21,186.34,185.0,185.0,193856.0,173.334,173.455,172.2077,172.2077,193856.0
2016-06-02 15:00:00,185.03,186.4,184.81,185.89,414405.0,172.2356,173.5109,172.0308,173.0361,414405.0
2016-06-02 15:30:00,185.9,187.4,185.61,187.22,546928.0,173.0454,174.4417,172.7755,174.2742,546928.0
2016-06-03 09:30:00,186.9,186.99,184.52,184.91,202535.0,173.9763,174.0601,171.7609,172.1239,202535.0
2016-06-03 10:00:00,184.84,185.42,184.28,184.98,189510.0,172.0587,172.5986,171.5374,172.189,189510.0
2016-06-03 10:30:00,184.93,185.15,184.8,185.08,35615.0,172.1425,172.3473,172.0215,172.2821,35615.0
2016-06-03 11:00:00,185.11,185.98,184.93,185.57,87170.0,172.3101,173.1199,172.1425,172.7382,87170.0
2016-06-03 11:30:00,185.67,186.14,185.51,186.14,50991.0,172.8313,173.2688,172.6824,173.2688,50991.0
2016-06-03 12:00:00,186.08,186.25,185.44,186.0,47459.0,173.213,173.3712,172.6172,173.1385,47459.0
2016-06-03 12:30:00,186.1,186.16,185.51,185.97,38414.0,173.2316,173.2874,172.6824,173.1106,38414.0
2016-06-03 13:00:00,186.05,186.47,186.0,186.27,8385.0,173.1851,173.576,173.1385,173.3898,8385.0
2016-06-03 13:30:00,186.11,186.4,185.9,186.3,15121.0,173.2409,173.5109,173.0454,173.4178,15121.0
2016-06-03 14:00:00,186.21,186.43,186.08,186.43,17299.0,173.334,173.5388,173.213,173.5388,17299.0
2016-06-03 14:30:00,186.42,186.49,186.15,186.19,13256.0,173.5295,173.5946,173.2781,173.3154,13256.0
2016-06-03 15:00:00,186.19,186.41,185.88,186.1,22919.0,173.3154,173.5202,173.0268,173.2316,22919.0
2016-06-03 15:30:00,186.17,186.26,185.88,186.21,94176.0,173.2968,173.3805,173.0268,173.334,94176.0
2016-06-06 09:30:00,186.75,187.99,186.25,187.31,75014.0,173.8367,174.9909,173.3712,174.3579,75014.0
2016-06-06 10:00:00,187.25,187.98,187.03,187.94,56415.0,174.3021,174.9816,174.0973,174.9444,56415.0
2016-06-06 10:30:00,187.8,189.27,187.63,188.47,113449.0,174.814,176.1824,174.6558,175.4377,113449.0
2016-06-06 11:00:00,188.5,188.83,188.18,188.37,80232.0,175.4656,175.7728,175.1678,175.3446,80232.0
2016-06-06 11:30:00,188.36,188.84,188.36,188.61,36818.0,175.3353,175.7821,175.3353,175.568,36818.0
2016-06-06 12:00:00,188.55,188.77,188.04,188.53,45084.0,175.5122,175.717,175.0375,175.4936,45084.0
2016-06-06 12:30:00,188.5,188.65,188.23,188.5,36604.0,175.4656,175.6053,175.2143,175.4656,36604.0
2016-06-06 13:00:00,188.5,188.98,188.31,188.92,32253.0,175.4656,175.9125,175.2888,175.8566,32253.0
2016-06-06 13:30:00,188.95,188.97,188.69,188.88,34841.0,175.8845,175.9031,175.6425,175.8194,34841.0
2016-06-06 14:00:00,188.91,189.24,188.87,189.1,21956.0,175.8473,176.1545,175.8101,176.0242,21956.0
2016-06-06 14:30:00,189.15,189.71,189.15,189.51,25520.0,176.0707,176.592,176.0707,176.4058,25520.0
2016-06-06 15:00:00,189.48,189.82,189.29,189.59,35392.0,176.3779,176.6944,176.201,176.4803,35392.0
2016-06-06 15:30:00,189.55,189.65,189.26,189.38,149945.0,176.443,176.5361,176.1731,176.2848,149945.0
2016-06-07 09:30:00,189.5,189.9,188.15,189.39,88596.0,176.3965,176.7688,175.1398,176.2941,88596.0
2016-06-07 10:00:00,189.72,189.72,189.14,189.44,86222.0,176.6013,176.6013,176.0614,176.3406,86222.0
2016-06-07 10:30:00,189.51,189.51,189.2,189.49,41675.0,176.4058,176.4058,176.1172,176.3872,41675.0
2016-06-07 11:00:00,189.46,189.81,189.45,189.7,62668.0,176.3593,176.6851,176.35,176.5827,62668.0
2016-06-07 11:30:00,189.69,189.73,189.56,189.61,64952.0,176.5734,176.6106,176.4523,176.4989,64952.0
2016-06-07 12:00:00,189.63,189.63,189.16,189.22,36161.0,176.5175,176.5175,176.08,176.1359,36161.0
2016-06-07 12:30:00,189.24,189.45,189.19,189.3,10770.0,176.1545,176.35,176.1079,176.2103,10770.0
2016-06-07 13:00:00,189.27,189.48,189.13,189.23,22878.0,176.1824,176.3779,176.0521,176.1452,22878.0
2016-06-07 13:30:00,189.22,189.3,189.16,189.23,28560.0,176.1359,176.2103,176.08,176.1452,28560.0
2016-06-07 14:00:00,189.2,189.45,189.18,189.4,23432.0,176.1172,176.35,176.0986,176.3034,23432.0
2016-06-07 14:30:00,189.28,189.35,187.99,188.06,61236.0,176.1917,176.2569,174.9909,175.0561,61236.0
2016-06-07 15:00:00,188.06,188.5,187.8,188.47,66038.0,175.0561,175.4656,174.814,175.4377,66038.0
2016-06-07 15:30:00,188.44,188.68,187.96,188.41,106437.0,175.4098,175.6332,174.963,175.3819,106437.0
2016-06-08 09:30:00,187.63,189.14,187.48,188.29,202501.0,174.6558,176.0614,174.5162,175.2702,202501.0
2016-06-08 10:00:00,188.39,188.52,187.9,188.2,69132.0,175.3632,175.4843,174.9071,175.1864,69132.0
2016-06-08 10:30:00,188.15,188.42,188.01,188.15,147049.0,175.1398,175.3912,175.0095,175.1398,147049.0
2016-06-08 11:00:00,188.11,188.67,188.1,188.48,114364.0,175.1026,175.6239,175.0933,175.447,114364.0
2016-06-08 11:30:00,188.47,188.59,188.39,188.52,70611.0,175.4377,175.5494,175.3632,175.4843,70611.0
2016-06-08 12:00:00,188.53,188.66,188.42,188.56,80926.0,175.4936,175.6146,175.3912,175.5215,80926.0
2016-06-08 12:30:00,188.56,188.59,188.19,188.5,78534.0,175.5215,175.5494,175.1771,175.4656,78534.0
2016-06-08 13:00:00,188.52,188.7,188.16,188.2,57070.0,175.4843,175.6518,175.1492,175.1864,57070.0
2016-06-08 13:30:00,188.18,188.35,188.1,188.31,34929.0,175.1678,175.326,175.0933,175.2888,34929.0
2016-06-08 14:00:00,188.34,188.73,188.3,188.65,28980.0,175.3167,175.6797,175.2795,175.6053,28980.0
2016-06-08 14:30:00,188.73,189.37,188.66,188.95,61829.0,175.6797,176.2755,175.6146,175.8845,61829.0
2016-06-08 15:00:00,188.95,189.1,188.58,188.74,71849.0,175.8845,176.0242,175.5401,175.689,71849.0
2016-06-08 15:30:00,188.74,188.99,187.92,188.0,259540.0,175.689,175.9218,174.9257,175.0002,259540.0
2016-06-09 09:30:00,187.03,188.58,187.03,187.89,17922.0,174.0973,175.5401,174.0973,174.8978,17922.0
2016-06-09 10:00:00,187.94,187.94,187.25,187.59,24591.0,174.9444,174.9444,174.3021,174.6186,24591.0
2016-06-09 10:30:00,187.45,187.8,187.28,187.71,24612.0,174.4882,174.814,174.33,174.7303,24612.0
2016-06-09 11:00:00,187.62,187.93,187.35,187.41,29985.0,174.6465,174.9351,174.3952,174.451,29985.0
2016-06-09 11:30:00,187.34,187.66,187.0,187.21,21939.0,174.3859,174.6837,174.0694,174.2648,21939.0
2016-06-09 12:00:00,187.09,187.41,187.0,187.37,14274.0,174.1531,174.451,174.0694,174.4138,14274.0
2016-06-09 12:30:00,187.13,187.91,187.07,187.86,23171.0,174.1904,174.9164,174.1345,174.8699,23171.0
2016-06-09 13:00:00,187.87,188.39,187.76,188.26,47570.0,174.8792,175.3632,174.7768,175.2422,47570.0
2016-06-09 13:30:00,188.36,188.47,187.4,187.49,37621.0,175.3353,175.4377,174.4417,174.5255,37621.0
2016-06-09 14:00:00,187.38,187.83,187.35,187.35,17877.0,174.4231,174.842,174.3952,174.3952,17877.0
2016-06-09 14:30:00,187.34,187.87,187.28,187.79,21207.0,174.3859,174.8792,174.33,174.8047,21207.0
2016-06-09 15:00:00,187.71,188.3,187.65,188.14,38212.0,174.7303,175.2795,174.6744,175.1305,38212.0
2016-06-09 15:30:00,188.08,188.56,188.08,188.36,136917.0,175.0747,175.5215,175.0747,175.3353,136917.0
2016-06-10 09:30:00,188.0,188.5,186.24,186.81,32445.0,175.0002,175.4656,173.3619,173.8925,32445.0
2016-06-10 10:00:00,186.97,187.0,186.49,186.84,21379.0,174.0414,174.0694,173.5946,173.9204,21379.0
2016-06-10 10:30:00,186.84,187.04,186.56,186.67,13283.0,173.9204,174.1066,173.6598,173.7622,13283.0
2016-06-10 11:00:00,186.84,187.06,186.72,186.84,7255.0,173.9204,174.1252,173.8087,173.9204,7255.0
2016-06-10 11:30:00,186.75,187.0,186.65,186.92,7425.0,173.8367,174.0694,173.7436,173.9949,7425.0
2016-06-10 12:00:00,186.85,187.0,186.73,186.95,11936.0,173.9297,174.0694,173.818,174.0228,11936.0
2016-06-10 12:30:00,187.0,187.0,186.62,186.81,11857.0,174.0694,174.0694,173.7156,173.8925,11857.0
2016-06-10 13:00:00,186.8,186.9,186.7,186.83,6477.0,173.8832,173.9763,173.7901,173.9111,6477.0
2016-06-10 13:30:00,186.78,186.85,186.56,186.69,9256.0,173.8646,173.9297,173.6598,173.7808,9256.0
2016-06-10 14:00:00,186.74,186.76,186.31,186.48,20632.0,173.8273,173.846,173.4271,173.5853,20632.0
2016-06-10 14:30:00,186.42,186.52,186.21,186.37,13458.0,173.5295,173.6226,173.334,173.4829,13458.0
2016-06-10 15:00:00,186.34,186.5,185.98,186.31,16196.0,173.455,173.6039,173.1199,173.4271,16196.0
2016-06-10 15:30:00,186.4,186.89,186.33,186.76,49707.0,173.5109,173.967,173.4457,173.846,49707.0
2016-06-13 09:30:00,186.24,187.44,185.9,187.33,32812.0,173.3619,174.4789,173.0454,174.3765,32812.0
2016-06-13 10:00:00,187.34,187.63,186.6,187.6,24911.0,174.3859,174.6558,173.697,174.6279,24911.0
2016-06-13 10:30:00,187.55,187.86,187.13,187.15,14125.0,174.5813,174.8699,174.1904,174.209,14125.0
2016-06-13 11:00:00,186.99,187.24,186.82,186.84,11157.0,174.0601,174.2928,173.9018,173.9204,11157.0
2016-06-13 11:30:00,186.96,187.07,186.61,186.98,16390.0,174.0321,174.1345,173.7063,174.0507,16390.0
2016-06-13 12:00:00,186.86,187.29,186.84,187.05,9475.0,173.939,174.3393,173.9204,174.1159,9475.0
2016-06-13 12:30:00,187.04,187.19,186.51,186.52,20520.0,174.1066,174.2462,173.6132,173.6226,20520.0
2016-06-13 13:00:00,186.53,186.75,186.45,186.57,18429.0,173.6319,173.8367,173.5574,173.6691,18429.0
2016-06-13 13:30:00,186.58,187.0,186.44,186.64,18089.0,173.6784,174.0694,173.5481,173.7343,18089.0
2016-06-13 14:00:00,186.51,186.69,186.18,186.32,10422.0,173.6132,173.7808,173.3061,173.4364,10422.0
2016-06-13 14:30:00,186.32,186.74,186.05,186.11,27799.0,173.4364,173.8273,173.1851,173.2409,27799.0
2016-06-13 15:00:00,186.11,186.41,185.59,186.02,27144.0,173.2409,173.5202,172.7569,173.1571,27144.0
2016-06-13 15:30:00,185.97,185.97,184.63,184.84,131027.0,173.1106,173.1106,171.8632,172.0587,131027.0
2016-06-14 09:30:00,184.88,187.38,184.5,186.89,57746.0,172.096,174.4231,171.7422,173.967,57746.0
2016-06-14 10:00:00,186.94,187.15,186.7,186.98,59653.0,174.0135,174.209,173.7901,174.0507,59653.0
2016-06-14 10:30:00,186.97,187.43,186.54,187.0,58883.0,174.0414,174.4696,173.6412,174.0694,58883.0
2016-06-14 11:00:00,186.84,186.98,186.2,186.38,52660.0,173.9204,174.0507,173.3247,173.4922,52660.0
2016-06-14 11:30:00,186.36,187.33,186.2,186.92,72922.0,173.4736,174.3765,173.3247,173.9949,72922.0
2016-06-14 12:00:00,186.93,187.44,186.74,187.34,21214.0,174.0042,174.4789,173.8273,174.3859,21214.0
2016-06-14 12:30:00,187.25,187.33,186.75,186.78,16486.0,174.3021,174.3765,173.8367,173.8646,16486.0
2016-06-14 13:00:00,186.9,186.94,185.72,185.72,52443.0,173.9763,174.0135,172.8779,172.8779,52443.0
2016-06-14 13:30:00,185.74,186.33,185.62,185.72,55545.0,172.8965,173.4457,172.7848,172.8779,55545.0
2016-06-14 14:00:00,185.58,186.15,185.52,185.91,34694.0,172.7476,173.2781,172.6917,173.0547,34694.0
2016-06-14 14:30:00,185.84,186.06,185.6,185.79,26455.0,172.9896,173.1944,172.7662,172.943,26455.0
2016-06-14 15:00:00,185.82,186.1,185.71,185.98,52688.0,172.971,173.2316,172.8686,173.1199,52688.0
2016-06-14 15:30:00,185.97,185.97,185.57,185.69,86831.0,173.1106,173.1106,172.7382,172.8499,86831.0
2016-06-15 09:30:00,186.22,186.99,185.47,186.75,12319.0,173.3433,174.0601,172.6452,173.8367,12319.0
2016-06-15 10:00:00,186.63,187.07,186.01,186.1,53113.0,173.7249,174.1345,173.1478,173.2316,53113.0
2016-06-15 10:30:00,186.18,186.51,185.6,185.99,62185.0,173.3061,173.6132,172.7662,173.1292,62185.0
2016-06-15 11:00:00,185.94,186.79,185.92,186.04,49230.0,173.0827,173.8739,173.064,173.1757,49230.0
2016-06-15 11:30:00,186.09,186.34,185.6,186.13,30226.0,173.2223,173.455,172.7662,173.2595,30226.0
2016-06-15 12:00:00,186.18,186.44,185.97,186.11,35186.0,173.3061,173.5481,173.1106,173.2409,35186.0
2016-06-15 12:30:00,186.12,186.71,185.97,186.64,29760.0,173.2502,173.7994,173.1106,173.7343,29760.0
2016-06-15 13:00:00,186.58,186.65,186.15,186.36,27883.0,173.6784,173.7436,173.2781,173.4736,27883.0
2016-06-15 13:30:00,186.38,186.84,186.23,186.68,18529.0,173.4922,173.9204,173.3526,173.7715,18529.0
2016-06-15 14:00:00,186.78,187.52,185.91,186.16,29511.0,173.8646,174.5534,173.0547,173.2874,29511.0
2016-06-15 14:30:00,186.16,186.45,185.94,186.17,19674.0,173.2874,173.5574,173.0827,173.2968,19674.0
2016-06-15 15:00:00,186.17,186.35,185.85,186.1,52765.0,173.2968,173.4643,172.9989,173.2316,52765.0
2016-06-15 15:30:00,186.09,186.14,185.24,185.58,89428.0,173.2223,173.2688,172.4311,172.7476,89428.0
2016-06-16 09:30:00,185.06,186.36,184.34,184.79,47948.0,172.2635,173.4736,171.5933,172.0122,47948.0
2016-06-16 10:00:00,184.64,186.13,184.64,185.55,21199.0,171.8726,173.2595,171.8726,172.7196,21199.0
2016-06-16 10:30:00,185.54,186.34,185.25,186.34,15428.0,172.7103,173.455,172.4404,173.455,15428.0
2016-06-16 11:00:00,186.25,187.34,186.25,187.25,32259.0,173.3712,174.3859,173.3712,174.3021,32259.0
2016-06-16 11:30:00,187.3,187.47,186.56,186.74,30169.0,174.3486,174.5069,173.6598,173.8273,30169.0
2016-06-16 12:00:00,186.85,187.53,186.85,187.37,23069.0,173.9297,174.5627,173.9297,174.4138,23069.0
2016-06-16 12:30:00,187.19,187.3,186.64,186.64,6944.0,174.2462,174.3486,173.7343,173.7343,6944.0
2016-06-16 13:00:00,186.8,187.11,185.02,186.39,134300.0,173.8832,174.1718,172.2263,173.5015,134300.0
2016-06-16 13:30:00,186.4,186.5,185.97,186.11,81685.0,173.5109,173.6039,173.1106,173.2409,81685.0
2016-06-16 14:00:00,186.18,186.87,186.15,186.42,15231.0,173.3061,173.9484,173.2781,173.5295,15231.0
2016-06-16 14:30:00,186.53,186.99,186.34,186.47,18718.0,173.6319,174.0601,173.455,173.576,18718.0
2016-06-16 15:00:00,186.59,186.65,186.24,186.56,25513.0,173.6877,173.7436,173.3619,173.6598,25513.0
2016-06-16 15:30:00,186.63,187.11,186.59,187.07,68183.0,173.7249,174.1718,173.6877,174.1345,68183.0
2016-06-17 09:30:00,187.26,187.93,185.4,187.3,74233.0,174.3114,174.9351,172.58,174.3486,74233.0
2016-06-17 10:00:00,187.18,187.41,186.77,187.05,23974.0,174.2369,174.451,173.8553,174.1159,23974.0
2016-06-17 10:30:00,186.97,187.42,186.84,187.18,28671.0,174.0414,174.4603,173.9204,174.2369,28671.0
2016-06-17 11:00:00,187.19,187.22,185.72,185.84,41118.0,174.2462,174.2742,172.8779,172.9896,41118.0
2016-06-17 11:30:00,185.88,186.2,185.62,185.95,17315.0,173.0268,173.3247,172.7848,173.092,17315.0
2016-06-17 12:00:00,185.84,187.08,185.7,186.58,29603.0,172.9896,174.1438,172.8593,173.6784,29603.0
2016-06-17 12:30:00,186.73,186.8,186.15,186.53,19357.0,173.818,173.8832,173.2781,173.6319,19357.0
2016-06-17 13:00:00,186.55,187.04,186.17,186.76,8210.0,173.6505,174.1066,173.2968,173.846,8210.0
2016-06-17 13:30:00,186.68,186.9,186.62,186.62,3332.0,173.7715,173.9763,173.7156,173.7156,3332.0
2016-06-17 14:00:00,186.62,186.74,186.26,186.69,18437.0,173.7156,173.8273,173.3805,173.7808,18437.0
2016-06-17 14:30:00,186.73,186.83,186.15,186.4,35868.0,173.818,173.9111,173.2781,173.5109,35868.0
2016-06-17 15:00:00,186.26,186.39,185.89,186.16,32568.0,173.3805,173.5015,173.0361,173.2874,32568.0
2016-06-17 15:30:00,186.15,187.46,186.12,187.15,105155.0,173.2781,174.4976,173.2502,174.209,105155.0
2016-06-20 09:30:00,188.71,189.58,188.0,188.89,121997.0,175.6611,176.471,175.0002,175.8287,121997.0
2016-06-20 10:00:00,188.89,189.48,188.62,189.23,125826.0,175.8287,176.3779,175.5773,176.1452,125826.0
2016-06-20 10:30:00,189.17,189.49,188.29,188.57,105904.0,176.0893,176.3872,175.2702,175.5308,105904.0
2016-06-20 11:00:00,188.6,188.63,188.15,188.43,63731.0,175.5587,175.5867,175.1398,175.4005,63731.0
2016-06-20 11:30:00,188.45,189.36,188.45,188.97,66935.0,175.4191,176.2662,175.4191,175.9031,66935.0
2016-06-20 12:00:00,188.89,189.23,188.72,188.91,47829.0,175.8287,176.1452,175.6704,175.8473,47829.0
2016-06-20 12:30:00,188.86,190.63,188.76,189.84,283819.0,175.8008,177.4484,175.7077,176.713,283819.0
2016-06-20 13:00:00,189.8,191.65,189.71,191.46,435543.0,176.6758,178.3978,176.592,178.221,435543.0
2016-06-20 13:30:00,191.38,191.46,190.65,190.98,99225.0,178.1465,178.221,177.467,177.7742,99225.0
2016-06-20 14:00:00,190.95,191.02,190.67,190.81,59159.0,177.7462,177.8114,177.4856,177.6159,59159.0
2016-06-20 14:30:00,190.69,191.27,190.69,190.9,52945.0,177.5042,178.0441,177.5042,177.6997,52945.0
2016-06-20 15:00:00,190.9,190.98,190.07,190.27,47541.0,177.6997,177.7742,176.9271,177.1133,47541.0
2016-06-20 15:30:00,190.25,190.56,189.66,189.9,169538.0,177.0946,177.3832,176.5454,176.7688,169538.0
2016-06-21 09:30:00,190.73,190.76,189.19,189.92,69576.0,177.5414,177.5694,176.1079,176.7875,69576.0
2016-06-21 10:00:00,190.21,190.21,189.16,189.95,43158.0,177.0574,177.0574,176.08,176.8154,43158.0
2016-06-21 10:30:00,189.95,190.02,189.47,189.5,41269.0,176.8154,176.8805,176.3686,176.3965,41269.0
2016-06-21 11:00:00,189.47,189.78,189.28,189.33,38854.0,176.3686,176.6571,176.1917,176.2383,38854.0
2016-06-21 11:30:00,189.32,189.52,188.98,189.47,70437.0,176.2289,176.4151,175.9125,176.3686,70437.0
2016-06-21 12:00:00,189.37,189.66,189.17,189.42,24762.0,176.2755,176.5454,176.0893,176.322,24762.0
2016-06-21 12:30:00,189.4,189.45,189.2,189.3,17803.0,176.3034,176.35,176.1172,176.2103,17803.0
2016-06-21 13:00:00,189.34,189.34,188.99,189.19,22060.0,176.2476,176.2476,175.9218,176.1079,22060.0
2016-06-21 13:30:00,189.17,189.2,188.68,188.81,60137.0,176.0893,176.1172,175.6332,175.7542,60137.0
2016-06-21 14:00:00,188.75,189.77,188.75,189.7,50799.0,175.6984,176.6478,175.6984,176.5827,50799.0
2016-06-21 14:30:00,189.76,190.24,189.44,189.84,68177.0,176.6385,177.0853,176.3406,176.713,68177.0
2016-06-21 15:00:00,189.84,189.91,189.27,189.81,81498.0,176.713,176.7781,176.1824,176.6851,81498.0
2016-06-21 15:30:00,189.8,190.35,189.8,190.07,236704.0,176.6758,177.1877,176.6758,176.9271,236704.0
2016-06-22 09:30:00,189.72,189.99,188.95,189.8,15934.0,176.6013,176.8526,175.8845,176.6758,15934.0
2016-06-22 10:00:00,189.91,190.0,189.26,189.65,46561.0,176.7781,176.8619,176.1731,176.5361,46561.0
2016-06-22 10:30:00,189.61,191.0,189.61,190.55,25536.0,176.4989,177.7928,176.4989,177.3739,25536.0
2016-06-22 11:00:00,190.54,190.62,190.07,190.09,36003.0,177.3646,177.439,176.9271,176.9457,36003.0
2016-06-22 11:30:00,190.02,190.06,188.36,188.68,130328.0,176.8805,176.9178,175.3353,175.6332,130328.0
2016-06-22 12:00:00,188.75,189.06,187.96,188.26,113519.0,175.6984,175.9869,174.963,175.2422,113519.0
2016-06-22 12:30:00,188.36,188.53,188.05,188.33,120642.0,175.3353,175.4936,175.0468,175.3074,120642.0
2016-06-22 13:00:00,188.28,188.36,187.53,187.91,111846.0,175.2609,175.3353,174.5627,174.9164,111846.0
2016-06-22 13:30:00,187.91,188.21,187.75,187.98,68015.0,174.9164,175.1957,174.7675,174.9816,68015.0
2016-06-22 14:00:00,188.0,188.27,187.72,187.91,49033.0,175.0002,175.2515,174.7396,174.9164,49033.0
2016-06-22 14:30:00,187.81,187.94,187.33,187.56,45923.0,174.8234,174.9444,174.3765,174.5906,45923.0
2016-06-22 15:00:00,187.49,187.7,187.32,187.59,51505.0,174.5255,174.721,174.3672,174.6186,51505.0
2016-06-22 15:30:00,187.61,187.77,187.41,187.65,152890.0,174.6372,174.7861,174.451,174.6744,152890.0
2016-06-23 09:30:00,188.85,190.62,188.64,188.99,100363.0,175.7914,177.439,175.596,175.9218,100363.0
2016-06-23 10:00:00,189.05,189.75,188.82,188.91,79625.0,175.9776,176.6292,175.7635,175.8473,79625.0
2016-06-23 10:30:00,188.78,188.78,188.06,188.66,41235.0,175.7263,175.7263,175.0561,175.6146,41235.0
2016-06-23 11:00:00,188.58,189.17,188.55,189.16,18072.0,175.5401,176.0893,175.5122,176.08,18072.0
2016-06-23 11:30:00,189.14,189.17,187.96,188.03,41578.0,176.0614,176.0893,174.963,175.0281,41578.0
2016-06-23 12:00:00,187.98,188.38,187.98,188.33,29829.0,174.9816,175.3539,174.9816,175.3074,29829.0
2016-06-23 12:30:00,188.31,188.95,188.22,188.85,54989.0,175.2888,175.8845,175.205,175.7914,54989.0
2016-06-23 13:00:00,188.8,189.34,185.61,186.91,356193.0,175.7449,176.2476,172.7755,173.9856,356193.0
2016-06-23 13:30:00,186.9,187.75,186.85,187.5,62748.0,173.9763,174.7675,173.9297,174.5348,62748.0
2016-06-23 14:00:00,187.59,187.81,187.1,187.19,83898.0,174.6186,174.8234,174.1625,174.2462,83898.0
2016-06-23 14:30:00,187.35,187.56,187.06,187.34,48955.0,174.3952,174.5906,174.1252,174.3859,48955.0
2016-06-23 15:00:00,187.3,187.56,186.91,187.04,86207.0,174.3486,174.5906,173.9856,174.1066,86207.0
2016-06-23 15:30:00,187.11,187.5,186.72,187.29,187346.0,174.1718,174.5348,173.8087,174.3393,187346.0
2016-06-24 09:30:00,184.69,185.35,183.93,185.0,51178.0,171.9191,172.5335,171.2116,172.2077,51178.0
2016-06-24 10:00:00,185.11,185.9,184.41,184.65,30908.0,172.3101,173.0454,171.6585,171.8819,30908.0
2016-06-24 10:30:00,184.66,185.15,184.52,184.56,35587.0,171.8912,172.3473,171.7609,171.7981,35587.0
2016-06-24 11:00:00,184.67,184.92,184.1,184.74,49080.0,171.9005,172.1332,171.3699,171.9656,49080.0
2016-06-24 11:30:00,184.56,184.86,184.22,184.76,28031.0,171.7981,172.0773,171.4816,171.9843,28031.0
2016-06-24 12:00:00,184.65,184.68,183.71,184.18,25058.0,171.8819,171.9098,171.0069,171.4444,25058.0
2016-06-24 12:30:00,184.03,184.03,183.42,183.53,29280.0,171.3047,171.3047,170.7369,170.8393,29280.0
2016-06-24 13:00:00,183.68,183.71,183.32,183.44,10457.0,170.9789,171.0069,170.6438,170.7555,10457.0
2016-06-24 13:30:00,183.46,184.13,183.34,183.97,16131.0,170.7741,171.3978,170.6624,171.2489,16131.0
2016-06-24 14:00:00,184.0,184.23,183.82,183.85,21159.0,171.2768,171.4909,171.1093,171.1372,21159.0
2016-06-24 14:30:00,183.84,184.19,183.04,183.85,53349.0,171.1279,171.4537,170.3832,171.1372,53349.0
2016-06-24 15:00:00,183.89,184.11,182.56,182.75,50179.0,171.1744,171.3792,169.9364,170.1132,50179.0
2016-06-24 15:30:00,182.76,183.82,182.46,182.94,143260.0,170.1226,171.1093,169.8433,170.2901,143260.0
2016-06-27 09:30:00,181.44,182.0,179.52,180.6,104746.0,168.8938,169.4151,167.1066,168.1119,104746.0
2016-06-27 10:00:00,180.37,180.73,178.61,178.78,123037.0,167.8978,168.2329,166.2595,166.4178,123037.0
2016-06-27 10:30:00,178.78,179.64,178.78,178.92,24908.0,166.4178,167.2183,166.4178,166.5481,24908.0
2016-06-27 11:00:00,178.95,179.44,178.95,179.44,30858.0,166.576,167.0321,166.576,167.0321,30858.0
2016-06-27 11:30:00,179.34,179.96,179.33,179.42,23496.0,166.939,167.5162,166.9297,167.0135,23496.0
2016-06-27 12:00:00,179.45,179.97,179.28,179.89,44244.0,167.0414,167.5255,166.8832,167.451,44244.0
2016-06-27 12:30:00,179.9,180.0,179.58,179.84,42761.0,167.4603,167.5534,167.1624,167.4045,42761.0
2016-06-27 13:00:00,179.7,179.96,179.51,179.51,44261.0,167.2741,167.5162,167.0973,167.0973,44261.0
2016-06-27 13:30:00,179.45,179.53,178.31,178.72,87701.0,167.0414,167.1159,165.9803,166.3619,87701.0
2016-06-27 14:00:00,178.74,178.78,178.32,178.78,23437.0,166.3805,166.4178,165.9896,166.4178,23437.0
2016-06-27 14:30:00,178.68,178.78,178.09,178.55,61258.0,166.3247,166.4178,165.7755,166.2037,61258.0
2016-06-27 15:00:00,178.54,179.33,178.37,178.57,128809.0,166.1944,166.9297,166.0361,166.2223,128809.0
2016-06-27 15:30:00,178.55,178.59,176.94,176.96,517680.0,166.2037,166.2409,164.705,164.7236,517680.0
2016-06-28 09:30:00,179.34,181.97,179.03,181.74,300403.0,167.2037,169.6557,166.9146,169.4412,300403.0
2016-06-28 10:00:00,181.88,182.15,181.44,181.56,238511.0,169.5718,169.8235,169.1615,169.2734,238511.0
2016-06-28 10:30:00,181.75,182.52,181.54,182.11,148617.0,169.4506,170.1685,169.2548,169.7862,148617.0
2016-06-28 11:00:00,182.04,182.28,181.53,181.7,118533.0,169.7209,169.9447,169.2455,169.404,118533.0
2016-06-28 11:30:00,181.8,181.89,181.5,181.61,56726.0,169.4972,169.5811,169.2175,169.32,56726.0
2016-06-28 12:00:00,181.68,181.8,181.5,181.56,94427.0,169.3853,169.4972,169.2175,169.2734,94427.0
2016-06-28 12:30:00,181.58,181.95,181.51,181.64,58516.0,169.2921,169.637,169.2268,169.348,58516.0
2016-06-28 13:00:00,181.71,181.82,181.5,181.52,118336.0,169.4133,169.5158,169.2175,169.2361,118336.0
2016-06-28 13:30:00,181.5,181.69,181.5,181.61,91103.0,169.2175,169.3946,169.2175,169.32,91103.0
2016-06-28 14:00:00,181.62,181.72,181.5,181.65,73817.0,169.3294,169.4226,169.2175,169.3573,73817.0
2016-06-28 14:30:00,181.7,182.55,181.67,182.33,46604.0,169.404,170.1964,169.376,169.9913,46604.0
2016-06-28 15:00:00,182.37,182.97,182.08,182.89,123566.0,170.0286,170.588,169.7582,170.5134,123566.0
2016-06-28 15:30:00,182.84,182.89,181.96,182.81,476508.0,170.4668,170.5134,169.6464,170.4388,476508.0
2016-06-29 09:30:00,183.87,184.45,183.09,183.5,104408.0,171.4271,171.9679,170.6999,171.0821,104408.0
2016-06-29 10:00:00,183.35,184.19,183.24,183.89,84186.0,170.9423,171.7254,170.8397,171.4457,84186.0
2016-06-29 10:30:00,183.73,184.7,183.18,183.94,76878.0,171.2966,172.2009,170.7838,171.4924,76878.0
2016-06-29 11:00:00,183.96,184.26,183.9,184.16,198328.0,171.511,171.7907,171.4551,171.6975,198328.0
2016-06-29 11:30:00,184.19,184.6,183.93,184.36,63494.0,171.7254,172.1077,171.483,171.8839,63494.0
2016-06-29 12:00:00,184.15,184.69,183.8,184.31,98800.0,171.6882,172.1916,171.3618,171.8373,98800.0
2016-06-29 12:30:00,184.32,184.32,183.93,184.0,107281.0,171.8466,171.8466,171.483,171.5483,107281.0
2016-06-29 13:00:00,184.01,184.16,183.65,183.94,39697.0,171.5576,171.6975,171.222,171.4924,39697.0
2016-06-29 13:30:00,183.97,184.05,183.8,183.87,19872.0,171.5203,171.5949,171.3618,171.4271,19872.0
2016-06-29 14:00:00,183.94,184.41,183.89,184.01,33044.0,171.4924,171.9306,171.4457,171.5576,33044.0
2016-06-29 14:30:00,184.04,184.38,183.89,184.32,105659.0,171.5856,171.9026,171.4457,171.8466,105659.0
2016-06-29 15:00:00,184.32,184.92,184.11,184.3,184566.0,171.8466,172.406,171.6509,171.828,184566.0
2016-06-29 15:30:00,184.3,184.33,183.04,183.29,555934.0,171.828,171.856,170.6533,170.8864,555934.0
2016-06-30 09:30:00,183.5,183.5,180.03,180.16,106958.0,171.0821,171.0821,167.847,167.9682,106958.0
2016-06-30 10:00:00,180.16,181.18,180.15,180.38,131474.0,167.9682,168.9191,167.9588,168.1733,131474.0
2016-06-30 10:30:00,180.38,180.6,177.9,179.73,288936.0,168.1733,168.3784,165.8611,167.5673,288936.0
2016-06-30 11:00:00,179.73,180.1,179.34,179.37,131228.0,167.5673,167.9122,167.2037,167.2316,131228.0
2016-06-30 11:30:00,179.46,181.65,179.26,180.27,211996.0,167.3155,169.3573,167.1291,168.0707,211996.0
2016-06-30 12:00:00,180.45,180.47,179.51,179.85,108697.0,168.2385,168.2572,167.3622,167.6791,108697.0
2016-06-30 12:30:00,179.87,179.97,178.91,179.34,192136.0,167.6978,167.791,166.8028,167.2037,192136.0
2016-06-30 13:00:00,179.45,179.52,178.59,179.0,207812.0,167.3062,167.3715,166.5044,166.8867,207812.0
2016-06-30 13:30:00,179.01,179.08,178.3,178.6,156456.0,166.896,166.9613,166.234,166.5137,156456.0
2016-06-30 14:00:00,178.61,179.02,178.44,178.78,79062.0,166.5231,166.9053,166.3646,166.6816,79062.0
2016-06-30 14:30:00,178.81,179.08,178.78,178.95,159592.0,166.7095,166.9613,166.6816,166.84,159592.0
2016-06-30 15:00:00,178.95,181.23,178.95,181.12,297079.0,166.84,168.9658,166.84,168.8632,297079.0
2016-06-30 15:30:00,181.16,181.98,179.53,180.34,663098.0,168.9005,169.665,167.3808,168.136,663098.0
2016-07-01 09:30:00,180.47,181.21,179.32,179.82,168231.0,168.2572,168.9471,167.185,167.6512,168231.0
2016-07-01 10:00:00,179.76,179.98,177.96,178.04,183312.0,167.5952,167.8003,165.917,165.9916,183312.0
2016-07-01 10:30:00,178.0,178.02,175.94,177.2,254143.0,165.9543,165.973,164.0337,165.2085,254143.0
2016-07-01 11:00:00,177.23,177.37,176.06,176.08,158997.0,165.2364,165.367,164.1456,164.1643,158997.0
2016-07-01 11:30:00,176.05,176.8,175.6,176.78,155252.0,164.1363,164.8355,163.7168,164.8169,155252.0
2016-07-01 12:00:00,176.85,177.14,176.61,176.99,80038.0,164.8822,165.1525,164.6584,165.0127,80038.0
2016-07-01 12:30:00,176.9,176.94,176.35,176.52,54965.0,164.9288,164.9661,164.416,164.5745,54965.0
2016-07-01 13:00:00,176.49,176.55,175.7,175.74,113750.0,164.5465,164.6025,163.81,163.8473,113750.0
2016-07-01 13:30:00,175.73,175.74,175.15,175.3,166019.0,163.838,163.8473,163.2972,163.4371,166019.0
2016-07-01 14:00:00,175.25,175.29,172.47,172.74,328242.0,163.3904,163.4277,160.7986,161.0503,328242.0
2016-07-01 14:30:00,172.64,174.74,169.98,173.76,1148926.0,160.9571,162.9149,158.4771,162.0013,1148926.0
2016-07-01 15:00:00,173.7,176.99,173.37,174.75,487856.0,161.9453,165.0127,161.6377,162.9243,487856.0
2016-07-01 15:30:00,174.72,176.58,173.78,173.99,680238.0,162.8963,164.6304,162.0199,162.2157,680238.0
2016-07-05 09:30:00,173.68,176.3,172.47,175.95,89419.0,161.9267,164.3694,160.7986,164.0431,89419.0
2016-07-05 10:00:00,175.82,176.25,174.67,175.09,58086.0,163.9219,164.3228,162.8497,163.2413,58086.0
2016-07-05 10:30:00,175.14,176.45,174.86,175.76,93006.0,163.2879,164.5092,163.0268,163.8659,93006.0
2016-07-05 11:00:00,175.74,176.24,175.71,176.0,101809.0,163.8473,164.3134,163.8193,164.0897,101809.0
2016-07-05 11:30:00,175.97,176.11,175.69,175.94,49132.0,164.0617,164.1922,163.8007,164.0337,49132.0
2016-07-05 12:00:00,175.95,176.17,175.76,176.17,58442.0,164.0431,164.2482,163.8659,164.2482,58442.0
2016-07-05 12:30:00,176.19,176.6,176.15,176.32,58303.0,164.2668,164.6491,164.2295,164.388,58303.0
2016-07-05 13:00:00,176.24,176.82,176.11,176.63,53884.0,164.3134,164.8542,164.1922,164.677,53884.0
2016-07-05 13:30:00,176.69,177.31,176.62,177.28,64560.0,164.733,165.311,164.6677,165.2831,64560.0
2016-07-05 14:00:00,177.32,177.66,177.14,177.45,73958.0,165.3204,165.6373,165.1525,165.4416,73958.0
2016-07-05 14:30:00,177.42,177.53,176.67,176.72,91051.0,165.4136,165.5161,164.7143,164.761,91051.0
2016-07-05 15:00:00,176.72,176.9,176.49,176.86,79238.0,164.761,164.9288,164.5465,164.8915,79238.0
2016-07-05 15:30:00,176.82,177.49,176.65,177.15,181053.0,164.8542,165.4789,164.6957,165.1619,181053.0
2016-07-06 09:30:00,176.49,178.8,176.37,178.74,67374.0,164.5465,166.7002,164.4346,166.6443,67374.0
2016-07-06 10:00:00,178.8,179.37,178.32,178.72,41468.0,166.7002,167.2316,166.2527,166.6256,41468.0
2016-07-06 10:30:00,178.61,179.73,178.37,179.59,108484.0,166.5231,167.5673,166.2993,167.4367,108484.0
2016-07-06 11:00:00,179.58,180.07,179.43,179.61,87062.0,167.4274,167.8843,167.2876,167.4554,87062.0
2016-07-06 11:30:00,179.65,180.19,179.58,180.01,87588.0,167.4927,167.9961,167.4274,167.8283,87588.0
2016-07-06 12:00:00,180.11,180.31,179.84,180.13,99649.0,167.9215,168.108,167.6698,167.9402,99649.0
2016-07-06 12:30:00,180.14,180.25,179.93,180.25,76737.0,167.9495,168.0521,167.7537,168.0521,76737.0
2016-07-06 13:00:00,180.26,181.49,180.13,180.27,98847.0,168.0614,169.2082,167.9402,168.0707,98847.0
2016-07-06 13:30:00,180.24,180.51,180.01,180.03,78538.0,168.0428,168.2945,167.8283,167.847,78538.0
2016-07-06 14:00:00,180.05,180.47,179.85,179.98,78553.0,167.8656,168.2572,167.6791,167.8003,78553.0
2016-07-06 14:30:00,179.98,180.15,179.74,179.89,96571.0,167.8003,167.9588,167.5766,167.7164,96571.0
2016-07-06 15:00:00,179.89,180.03,179.48,179.79,109887.0,167.7164,167.847,167.3342,167.6232,109887.0
2016-07-06 15:30:00,179.78,180.1,179.39,180.0,418581.0,167.6139,167.9122,167.2503,167.819,418581.0
2016-07-07 09:30:00,180.37,180.37,178.51,178.7,110525.0,168.164,168.164,166.4298,166.607,110525.0
2016-07-07 10:00:00,178.79,178.98,178.53,178.8,109762.0,166.6909,166.868,166.4485,166.7002,109762.0
2016-07-07 10:30:00,178.75,178.89,177.5,177.67,83685.0,166.6536,166.7841,165.4882,165.6467,83685.0
2016-07-07 11:00:00,177.65,178.56,177.61,178.05,130082.0,165.628,166.4764,165.5907,166.001,130082.0
2016-07-07 11:30:00,178.0,178.06,177.43,177.72,60731.0,165.9543,166.0103,165.4229,165.6933,60731.0
2016-07-07 12:00:00,177.75,177.91,176.77,176.92,105777.0,165.7213,165.8704,164.8076,164.9474,105777.0
2016-07-07 12:30:00,176.92,177.0,160.97,168.11,1597223.0,164.9474,165.022,150.0768,156.7336,1597223.0
2016-07-07 13:00:00,168.04,169.85,165.51,166.94,894986.0,156.6684,158.3559,154.3096,155.6428,894986.0
2016-07-07 13:30:00,166.78,167.13,165.01,165.94,724332.0,155.4936,155.8199,153.8434,154.7105,724332.0
2016-07-07 14:00:00,165.76,165.94,160.3,160.43,965391.0,154.5426,154.7105,149.4521,149.5733,965391.0
2016-07-07 14:30:00,160.45,161.4,158.6,161.35,1051339.0,149.592,150.4777,147.8672,150.4311,1051339.0
2016-07-07 15:00:00,161.37,163.25,160.34,160.94,775728.0,150.4497,152.2025,149.4894,150.0488,775728.0
2016-07-07 15:30:00,160.92,163.9,160.59,162.49,1295112.0,150.0302,152.8085,149.7225,151.4939,1295112.0
2016-07-08 09:30:00,159.76,160.96,157.26,159.15,727423.0,148.9487,150.0675,146.6179,148.38,727423.0
2016-07-08 10:00:00,159.12,163.75,158.7,162.93,639794.0,148.352,152.6687,147.9604,151.9042,639794.0
2016-07-08 10:30:00,162.77,162.94,161.1,161.2,281603.0,151.755,151.9135,150.198,150.2912,281603.0
2016-07-08 11:00:00,161.18,163.19,161.17,162.67,302513.0,150.2726,152.1466,150.2633,151.6618,302513.0
2016-07-08 11:30:00,162.66,164.0,162.52,163.59,382371.0,151.6524,152.9017,151.5219,152.5195,382371.0
2016-07-08 12:00:00,163.59,164.1,162.6,162.85,394067.0,152.5195,152.995,151.5965,151.8296,394067.0
2016-07-08 12:30:00,162.88,163.59,161.55,161.56,246978.0,151.8575,152.5195,150.6175,150.6269,246978.0
2016-07-08 13:00:00,161.56,161.81,160.36,161.51,285703.0,150.6269,150.86,149.5081,150.5803,285703.0
2016-07-08 13:30:00,161.51,161.76,160.85,161.32,217695.0,150.5803,150.8133,149.9649,150.4031,217695.0
2016-07-08 14:00:00,161.32,161.51,159.18,159.19,274421.0,150.4031,150.5803,148.4079,148.4173,274421.0
2016-07-08 14:30:00,159.12,159.46,157.51,158.22,390722.0,148.352,148.669,146.8509,147.5129,390722.0
2016-07-08 15:00:00,158.21,158.98,158.1,158.73,204238.0,147.5036,148.2215,147.401,147.9884,204238.0
2016-07-08 15:30:00,158.72,158.81,157.73,158.12,423092.0,147.9791,148.063,147.0561,147.4197,423092.0
2016-07-11 09:30:00,159.8,164.95,159.14,163.74,505259.0,148.986,153.7875,148.3706,152.6593,505259.0
2016-07-11 10:00:00,163.75,164.36,162.52,162.73,227240.0,152.6687,153.2374,151.5219,151.7177,227240.0
2016-07-11 10:30:00,162.73,163.02,161.57,162.14,146805.0,151.7177,151.9881,150.6362,151.1676,146805.0
2016-07-11 11:00:00,162.15,162.59,161.71,162.59,109007.0,151.1769,151.5872,150.7667,151.5872,109007.0
2016-07-11 11:30:00,162.55,163.17,162.26,163.05,144230.0,151.5499,152.1279,151.2795,152.016,144230.0
2016-07-11 12:00:00,163.05,163.25,162.32,162.39,97958.0,152.016,152.2025,151.3354,151.4007,97958.0
2016-07-11 12:30:00,162.39,162.54,161.81,161.98,54440.0,151.4007,151.5406,150.86,151.0184,54440.0
2016-07-11 13:00:00,162.0,162.19,161.5,162.02,73360.0,151.0371,151.2142,150.5709,151.0557,73360.0
2016-07-11 13:30:00,162.0,162.47,161.9,162.08,86406.0,151.0371,151.4753,150.9439,151.1117,86406.0
2016-07-11 14:00:00,162.09,163.29,162.08,162.64,119889.0,151.121,152.2398,151.1117,151.6338,119889.0
2016-07-11 14:30:00,162.55,162.79,162.2,162.77,80360.0,151.5499,151.7736,151.2236,151.755,80360.0
2016-07-11 15:00:00,162.66,163.03,152.34,154.77,1477620.0,151.6524,151.9974,142.0308,144.2964,1477620.0
2016-07-11 15:30:00,154.81,155.31,152.51,153.83,1227467.0,144.3337,144.7998,142.1893,143.42,1227467.0
2016-07-12 09:30:00,155.35,155.37,151.3,151.57,402239.0,144.8371,144.8558,141.0612,141.3129,402239.0
2016-07-12 10:00:00,151.64,153.76,151.61,152.54,274632.0,141.3782,143.3547,141.3502,142.2173,274632.0
2016-07-12 10:30:00,152.54,154.72,152.49,154.55,292833.0,142.2173,144.2497,142.1707,144.0913,292833.0
2016-07-12 11:00:00,154.52,154.91,154.19,154.43,174378.0,144.0633,144.4269,143.7556,143.9794,174378.0
2016-07-12 11:30:00,154.33,154.53,153.65,153.81,134526.0,143.8861,144.0726,143.2522,143.4013,134526.0
2016-07-12 12:00:00,153.82,153.99,153.59,153.62,101827.0,143.4107,143.5691,143.1962,143.2242,101827.0
2016-07-12 12:30:00,153.68,154.38,153.29,154.13,140557.0,143.2801,143.9328,142.9165,143.6997,140557.0
2016-07-12 13:00:00,154.16,154.35,153.72,154.31,143768.0,143.7276,143.9048,143.3174,143.8675,143768.0
2016-07-12 13:30:00,154.25,154.5,153.26,153.35,128724.0,143.8116,144.0446,142.8885,142.9725,128724.0
2016-07-12 14:00:00,153.36,153.92,152.63,153.69,210871.0,142.9818,143.5039,142.3012,143.2895,210871.0
2016-07-12 14:30:00,153.63,154.05,153.39,153.86,173554.0,143.2335,143.6251,143.0098,143.4479,173554.0
2016-07-12 15:00:00,153.87,155.52,153.85,154.69,330968.0,143.4573,144.9956,143.4386,144.2218,330968.0
2016-07-12 15:30:00,154.69,155.0,154.4,154.71,537947.0,144.2218,144.5108,143.9514,144.2404,537947.0
2016-07-13 09:30:00,155.0,155.44,153.8,154.62,127315.0,144.5108,144.921,143.392,144.1565,127315.0
2016-07-13 10:00:00,154.67,155.92,154.66,155.45,188061.0,144.2031,145.3685,144.1938,144.9303,188061.0
2016-07-13 10:30:00,155.49,157.38,155.12,156.38,187279.0,144.9676,146.7297,144.6227,145.7974,187279.0
2016-07-13 11:00:00,156.38,156.98,155.8,156.24,199280.0,145.7974,146.3568,145.2567,145.6669,199280.0
2016-07-13 11:30:00,156.24,156.91,155.61,156.87,102354.0,145.6669,146.2915,145.0795,146.2543,102354.0
2016-07-13 12:00:00,156.8,157.25,156.44,157.07,89328.0,146.189,146.6085,145.8534,146.4407,89328.0
2016-07-13 12:30:00,157.1,157.98,156.35,156.35,123017.0,146.4687,147.2891,145.7694,145.7694,123017.0
2016-07-13 13:00:00,156.29,157.11,155.73,155.78,98552.0,145.7135,146.478,145.1914,145.238,98552.0
2016-07-13 13:30:00,155.84,156.13,155.56,155.75,89419.0,145.294,145.5643,145.0329,145.21,89419.0
2016-07-13 14:00:00,155.83,158.43,155.63,158.42,180253.0,145.2846,147.7087,145.0982,147.6994,180253.0
2016-07-13 14:30:00,158.34,160.73,158.06,160.53,332135.0,147.6248,149.853,147.3637,149.6666,332135.0
2016-07-13 15:00:00,160.5,163.0,160.5,162.4,385353.0,149.6386,151.9694,149.6386,151.41,385353.0
2016-07-13 15:30:00,162.4,162.57,160.98,161.31,564779.0,151.41,151.5685,150.0861,150.3938,564779.0
2016-07-14 09:30:00,162.22,162.44,159.55,160.06,213817.0,151.2422,151.4473,148.7529,149.2284,213817.0
2016-07-14 10:00:00,159.85,160.54,159.85,160.44,119070.0,149.0326,149.6759,149.0326,149.5827,119070.0
2016-07-14 10:30:00,160.43,161.5,160.41,161.32,120325.0,149.5733,150.5709,149.5547,150.4031,120325.0
2016-07-14 11:00:00,161.31,162.35,161.17,161.6,116998.0,150.3938,151.3634,150.2633,150.6642,116998.0
2016-07-14 11:30:00,161.6,161.6,160.78,160.95,123059.0,150.6642,150.6642,149.8997,150.0582,123059.0
2016-07-14 12:00:00,160.74,161.14,160.37,160.72,119180.0,149.8624,150.2353,149.5174,149.8437,119180.0
2016-07-14 12:30:00,160.66,160.77,160.27,160.38,68618.0,149.7878,149.8903,149.4242,149.5267,68618.0
2016-07-14 13:00:00,160.37,160.62,160.3,160.55,89531.0,149.5174,149.7505,149.4521,149.6852,89531.0
2016-07-14 13:30:00,160.56,160.89,160.44,160.8,57362.0,149.6945,150.0022,149.5827,149.9183,57362.0
2016-07-14 14:00:00,160.88,161.5,160.47,161.47,60624.0,149.9929,150.5709,149.6106,150.543,60624.0
2016-07-14 14:30:00,161.35,161.47,160.86,161.0,34697.0,150.4311,150.543,149.9742,150.1048,34697.0
2016-07-14 15:00:00,161.08,161.16,160.97,161.04,79425.0,150.1794,150.2539,150.0768,150.1421,79425.0
2016-07-14 15:30:00,161.03,161.36,160.89,161.15,253606.0,150.1327,150.4404,150.0022,150.2446,253606.0
2016-07-15 09:30:00,162.41,162.7,160.82,161.0,156569.0,151.4193,151.6897,149.9369,150.1048,156569.0
2016-07-15 10:00:00,161.0,161.8,160.95,161.41,74802.0,150.1048,150.8506,150.0582,150.487,74802.0
2016-07-15 10:30:00,161.26,161.56,161.0,161.56,47748.0,150.3472,150.6269,150.1048,150.6269,47748.0
2016-07-15 11:00:00,161.55,161.9,161.22,161.4,36147.0,150.6175,150.9439,150.3099,150.4777,36147.0
2016-07-15 11:30:00,161.33,161.57,161.13,161.28,32146.0,150.4124,150.6362,150.226,150.3658,32146.0
2016-07-15 12:00:00,161.34,161.51,161.15,161.34,49344.0,150.4218,150.5803,150.2446,150.4218,49344.0
2016-07-15 12:30:00,161.33,161.34,160.36,160.69,107809.0,150.4124,150.4218,149.5081,149.8157,107809.0
2016-07-15 13:00:00,160.69,160.83,160.5,160.67,54964.0,149.8157,149.9463,149.6386,149.7971,54964.0
2016-07-15 13:30:00,160.67,160.69,160.22,160.45,33412.0,149.7971,149.8157,149.3776,149.592,33412.0
2016-07-15 14:00:00,160.45,160.5,159.65,159.9,83435.0,149.592,149.6386,148.8461,149.0792,83435.0
2016-07-15 14:30:00,159.85,160.09,159.03,159.59,93578.0,149.0326,149.2563,148.2681,148.7902,93578.0
2016-07-15 15:00:00,159.51,159.72,159.08,159.35,117993.0,148.7156,148.9114,148.3147,148.5664,117993.0
2016-07-15 15:30:00,159.35,159.91,159.01,159.1,450279.0,148.5664,149.0885,148.2494,148.3333,450279.0
2016-07-18 09:30:00,160.19,160.85,159.45,159.9,102836.0,149.3496,149.9649,148.6597,149.0792,102836.0
2016-07-18 10:00:00,159.85,160.16,159.24,159.31,98340.0,149.0326,149.3216,148.4639,148.5291,98340.0
2016-07-18 10:30:00,159.32,159.94,158.89,159.23,45312.0,148.5385,149.1165,148.1376,148.4545,45312.0
2016-07-18 11:00:00,159.34,159.34,158.46,158.85,160284.0,148.5571,148.5571,147.7367,148.1003,160284.0
2016-07-18 11:30:00,158.85,159.04,158.74,158.92,109556.0,148.1003,148.2774,147.9977,148.1655,109556.0
2016-07-18 12:00:00,158.94,159.31,158.52,158.69,117765.0,148.1842,148.5291,147.7926,147.9511,117765.0
2016-07-18 12:30:00,158.73,158.77,156.59,157.09,341937.0,147.9884,148.0257,145.9932,146.4594,341937.0
2016-07-18 13:00:00,157.08,157.96,157.02,157.79,88492.0,146.45,147.2705,146.3941,147.112,88492.0
2016-07-18 13:30:00,157.82,158.15,157.75,157.92,83320.0,147.14,147.4476,147.0747,147.2332,83320.0
2016-07-18 14:00:00,157.93,158.52,157.54,158.34,75135.0,147.2425,147.7926,146.8789,147.6248,75135.0
2016-07-18 14:30:00,158.32,159.06,158.27,158.71,92911.0,147.6061,148.2961,147.5595,147.9697,92911.0
2016-07-18 15:00:00,158.68,159.38,158.47,159.2,75538.0,147.9418,148.5944,147.746,148.4266,75538.0
2016-07-18 15:30:00,159.2,159.76,158.94,159.7,190877.0,148.4266,148.9487,148.1842,148.8927,190877.0
2016-07-19 09:30:00,158.9,159.48,156.23,157.37,142125.0,148.1469,148.6876,145.6576,146.7204,142125.0
2016-07-19 10:00:00,157.37,160.32,151.0,153.65,1725949.0,146.7204,149.4708,140.7815,143.2522,1725949.0
2016-07-19 10:30:00,153.63,154.12,150.0,151.26,1487140.0,143.2335,143.6904,139.8492,141.0239,1487140.0
2016-07-19 11:00:00,151.19,152.67,150.71,151.5,732324.0,140.9586,142.3385,140.5111,141.2477,732324.0
2016-07-19 11:30:00,151.5,151.83,150.0,151.4,431025.0,141.2477,141.5553,139.8492,141.1544,431025.0
2016-07-19 12:00:00,151.4,151.75,150.7,151.22,252968.0,141.1544,141.4807,140.5018,140.9866,252968.0
2016-07-19 12:30:00,151.19,151.35,150.19,150.61,177149.0,140.9586,141.1078,140.0263,140.4179,177149.0
2016-07-19 13:00:00,150.61,150.75,150.01,150.03,156610.0,140.4179,140.5484,139.8585,139.8771,156610.0
2016-07-19 13:30:00,150.05,150.8,150.0,150.47,308466.0,139.8958,140.595,139.8492,140.2874,308466.0
2016-07-19 14:00:00,150.46,153.55,150.32,153.37,333005.0,140.278,143.1589,140.1475,142.9911,333005.0
2016-07-19 14:30:00,153.31,153.98,153.26,153.6,343395.0,142.9352,143.5598,142.8885,143.2055,343395.0
2016-07-19 15:00:00,153.52,154.46,153.34,154.33,361503.0,143.131,144.0073,142.9631,143.8861,361503.0
2016-07-19 15:30:00,154.32,154.38,153.3,153.66,774051.0,143.8768,143.9328,142.9258,143.2615,774051.0
2016-07-20 09:30:00,154.41,154.48,152.81,153.0,260439.0,143.9607,144.026,142.469,142.6461,260439.0
2016-07-20 10:00:00,153.01,154.48,152.99,154.15,128940.0,142.6555,144.026,142.6368,143.7183,128940.0
2016-07-20 10:30:00,154.19,154.23,152.87,153.3,222200.0,143.7556,143.7929,142.5249,142.9258,222200.0
2016-07-20 11:00:00,153.36,154.39,152.96,154.39,215077.0,142.9818,143.9421,142.6089,143.9421,215077.0
2016-07-20 11:30:00,154.4,155.29,154.03,154.08,526143.0,143.9514,144.7812,143.6064,143.6531,526143.0
2016-07-20 12:00:00,154.24,156.98,153.77,155.82,481587.0,143.8022,146.3568,143.364,145.2753,481587.0
2016-07-20 12:30:00,155.76,156.12,155.45,155.89,130833.0,145.2194,145.555,144.9303,145.3406,130833.0
2016-07-20 13:00:00,155.91,156.51,155.55,156.47,172481.0,145.3592,145.9186,145.0236,145.8813,172481.0
2016-07-20 13:30:00,156.5,158.91,156.42,158.83,387757.0,145.9093,148.1562,145.8347,148.0816,387757.0
2016-07-20 14:00:00,158.83,158.99,157.8,158.92,243452.0,148.0816,148.2308,147.1213,148.1655,243452.0
2016-07-20 14:30:00,158.94,160.2,158.79,158.85,211514.0,148.1842,149.3589,148.0443,148.1003,211514.0
2016-07-20 15:00:00,158.92,159.0,157.0,157.39,207872.0,148.1655,148.2401,146.3755,146.7391,207872.0
2016-07-20 15:30:00,157.26,158.5,157.26,158.45,294783.0,146.6179,147.7739,146.6179,147.7273,294783.0
2016-07-21 09:30:00,153.75,159.44,153.58,157.07,723248.0,143.3454,148.6503,143.1869,146.4407,723248.0
2016-07-21 10:00:00,157.03,159.9,155.5,157.59,748645.0,146.4034,149.0792,144.977,146.9255,748645.0
2016-07-21 10:30:00,157.6,166.25,157.58,165.45,765740.0,146.9349,154.9995,146.9162,154.2536,765740.0
2016-07-21 11:00:00,165.39,170.16,163.25,166.97,1556767.0,154.1977,158.6449,152.2025,155.6708,1556767.0
2016-07-21 11:30:00,166.89,170.55,166.56,170.09,635095.0,155.5962,159.0085,155.2885,158.5796,635095.0
2016-07-21 12:00:00,170.1,170.97,169.56,170.02,565116.0,158.5889,159.4001,158.0855,158.5144,565116.0
2016-07-21 12:30:00,170.0,170.19,168.22,170.07,267727.0,158.4957,158.6729,156.8362,158.561,267727.0
2016-07-21 13:00:00,170.04,173.58,169.99,173.48,507338.0,158.533,161.8334,158.4864,161.7402,507338.0
2016-07-21 13:30:00,173.44,174.77,171.11,171.23,570754.0,161.7029,162.9429,159.5306,159.6425,570754.0
2016-07-21 14:00:00,171.38,171.54,169.42,170.18,775824.0,159.7823,159.9315,157.955,158.6635,775824.0
2016-07-21 14:30:00,170.42,171.19,169.11,169.43,600423.0,158.8873,159.6052,157.6659,157.9643,600423.0
2016-07-21 15:00:00,169.36,170.99,169.18,170.71,660509.0,157.899,159.4187,157.7312,159.1577,660509.0
2016-07-21 15:30:00,170.72,172.78,170.69,171.71,1000365.0,159.167,161.0876,159.139,160.09,1000365.0
2016-07-22 09:30:00,171.34,175.5,171.34,175.18,584653.0,159.745,163.6235,159.745,163.3252,584653.0
2016-07-22 10:00:00,175.19,177.23,175.0,177.03,462064.0,163.3345,165.2364,163.1574,165.05,462064.0
2016-07-22 10:30:00,177.0,178.2,175.65,176.77,527500.0,165.022,166.1408,163.7634,164.8076,527500.0
2016-07-22 11:00:00,176.72,176.97,175.65,176.58,270158.0,164.761,164.994,163.7634,164.6304,270158.0
2016-07-22 11:30:00,176.6,177.37,176.24,176.91,323853.0,164.6491,165.367,164.3134,164.9381,323853.0
2016-07-22 12:00:00,176.9,176.95,175.65,176.1,276194.0,164.9288,164.9754,163.7634,164.1829,276194.0
2016-07-22 12:30:00,175.97,176.69,175.65,176.0,175183.0,164.0617,164.733,163.7634,164.0897,175183.0
2016-07-22 13:00:00,175.96,176.34,175.69,176.09,335426.0,164.0524,164.4067,163.8007,164.1736,335426.0
2016-07-22 13:30:00,176.06,176.45,175.77,175.84,232419.0,164.1456,164.5092,163.8752,163.9405,232419.0
2016-07-22 14:00:00,175.85,176.45,175.8,176.29,163263.0,163.9498,164.5092,163.9032,164.3601,163263.0
2016-07-22 14:30:00,176.28,177.1,176.17,176.83,597695.0,164.3507,165.1152,164.2482,164.8635,597695.0
2016-07-22 15:00:00,176.79,176.84,175.91,176.11,339929.0,164.8262,164.8728,164.0058,164.1922,339929.0
2016-07-22 15:30:00,176.05,176.67,175.65,176.05,459192.0,164.1363,164.7143,163.7634,164.1363,459192.0
2016-07-25 09:30:00,175.68,176.06,173.46,173.88,190972.0,163.7913,164.1456,161.7216,162.1131,190972.0
2016-07-25 10:00:00,173.99,174.3,173.59,174.23,115458.0,162.2157,162.5047,161.8428,162.4395,115458.0
2016-07-25 10:30:00,174.29,174.52,173.86,174.02,131318.0,162.4954,162.7098,162.0945,162.2437,131318.0
2016-07-25 11:00:00,173.99,174.01,173.58,173.65,97437.0,162.2157,162.2344,161.8334,161.8987,97437.0
2016-07-25 11:30:00,173.7,173.73,173.33,173.5,110176.0,161.9453,161.9733,161.6004,161.7589,110176.0
2016-07-25 12:00:00,173.5,173.6,172.92,172.95,69492.0,161.7589,161.8521,161.2181,161.2461,69492.0
2016-07-25 12:30:00,172.95,173.26,172.83,173.06,87745.0,161.2461,161.5351,161.1342,161.3486,87745.0
2016-07-25 13:00:00,173.04,173.22,172.83,172.89,59234.0,161.33,161.4978,161.1342,161.1901,59234.0
2016-07-25 13:30:00,172.88,173.04,172.62,172.83,110227.0,161.1808,161.33,160.9384,161.1342,110227.0
2016-07-25 14:00:00,172.75,173.75,172.69,172.78,54002.0,161.0596,161.9919,161.0037,161.0876,54002.0
2016-07-25 14:30:00,172.77,173.07,172.77,172.98,58476.0,161.0783,161.358,161.0783,161.2741,58476.0
2016-07-25 15:00:00,172.93,173.01,172.47,172.64,95835.0,161.2274,161.302,160.7986,160.9571,95835.0
2016-07-25 15:30:00,172.64,173.08,172.5,172.94,277681.0,160.9571,161.3673,160.8265,161.2368,277681.0
2016-07-26 09:30:00,173.22,173.54,171.48,172.01,92080.0,161.4978,161.7962,159.8756,160.3697,92080.0
2016-07-26 10:00:00,171.93,172.88,171.51,172.61,63695.0,160.2951,161.1808,159.9035,160.9291,63695.0
2016-07-26 10:30:00,172.6,172.87,172.18,172.27,37621.0,160.9198,161.1715,160.5282,160.6121,37621.0
2016-07-26 11:00:00,172.17,172.41,172.0,172.24,70291.0,160.5189,160.7426,160.3604,160.5841,70291.0
2016-07-26 11:30:00,172.24,172.78,171.96,172.64,46888.0,160.5841,161.0876,160.3231,160.9571,46888.0
2016-07-26 12:00:00,172.64,172.74,172.06,172.39,44935.0,160.9571,161.0503,160.4163,160.724,44935.0
2016-07-26 12:30:00,172.38,173.37,172.32,173.25,28186.0,160.7147,161.6377,160.6587,161.5258,28186.0
2016-07-26 13:00:00,173.33,173.51,173.02,173.49,47543.0,161.6004,161.7682,161.3113,161.7495,47543.0
2016-07-26 13:30:00,173.46,174.4,173.41,173.94,108856.0,161.7216,162.598,161.675,162.1691,108856.0
2016-07-26 14:00:00,173.94,174.2,173.66,173.98,45429.0,162.1691,162.4115,161.908,162.2064,45429.0
2016-07-26 14:30:00,173.93,174.02,173.49,173.66,51131.0,162.1598,162.2437,161.7495,161.908,51131.0
2016-07-26 15:00:00,173.63,174.45,173.12,174.31,109895.0,161.8801,162.6446,161.4046,162.514,109895.0
2016-07-26 15:30:00,174.36,174.56,173.84,173.98,133265.0,162.5607,162.7471,162.0759,162.2064,133265.0
2016-07-27 09:30:00,173.11,173.87,171.34,173.87,46313.0,161.3953,162.1038,159.745,162.1038,46313.0
2016-07-27 10:00:00,173.78,173.78,172.0,172.06,23180.0,162.0199,162.0199,160.3604,160.4163,23180.0
2016-07-27 10:30:00,172.06,173.69,171.96,172.49,157051.0,160.4163,161.936,160.3231,160.8172,157051.0
2016-07-27 11:00:00,172.69,173.52,172.41,172.97,51027.0,161.0037,161.7775,160.7426,161.2647,51027.0
2016-07-27 11:30:00,172.9,173.56,172.89,173.08,43054.0,161.1995,161.8148,161.1901,161.3673,43054.0
2016-07-27 12:00:00,172.91,173.28,172.81,173.1,83391.0,161.2088,161.5538,161.1156,161.3859,83391.0
2016-07-27 12:30:00,173.1,173.5,173.01,173.44,30390.0,161.3859,161.7589,161.302,161.7029,30390.0
2016-07-27 13:00:00,173.41,173.49,173.12,173.26,36062.0,161.675,161.7495,161.4046,161.5351,36062.0
2016-07-27 13:30:00,173.19,173.51,173.19,173.48,56030.0,161.4698,161.7682,161.4698,161.7402,56030.0
2016-07-27 14:00:00,173.27,173.82,173.11,173.42,20082.0,161.5444,162.0572,161.3953,161.6843,20082.0
2016-07-27 14:30:00,173.43,173.46,172.31,172.46,27286.0,161.6936,161.7216,160.6494,160.7892,27286.0
2016-07-27 15:00:00,172.34,172.9,172.25,172.34,36323.0,160.6774,161.1995,160.5935,160.6774,36323.0
2016-07-27 15:30:00,172.3,172.44,171.94,172.12,152599.0,160.6401,160.7706,160.3044,160.4723,152599.0
2016-07-28 09:30:00,171.36,172.35,171.06,172.04,32618.0,159.7637,160.6867,159.484,160.3977,32618.0
2016-07-28 10:00:00,172.18,172.23,171.14,171.25,11629.0,160.5282,160.5748,159.5586,159.6611,11629.0
2016-07-28 10:30:00,171.25,171.44,170.98,171.15,30404.0,159.6611,159.8383,159.4094,159.5679,30404.0
2016-07-28 11:00:00,171.21,171.3,170.96,171.03,60478.0,159.6238,159.7077,159.3908,159.456,60478.0
2016-07-28 11:30:00,171.03,171.82,170.96,171.43,23622.0,159.456,160.1926,159.3908,159.8289,23622.0
2016-07-28 12:00:00,171.45,171.55,170.93,171.36,27286.0,159.8476,159.9408,159.3628,159.7637,27286.0
2016-07-28 12:30:00,171.39,171.39,170.87,170.93,78515.0,159.7917,159.7917,159.3068,159.3628,78515.0
2016-07-28 13:00:00,170.96,171.33,170.92,171.19,19540.0,159.3908,159.7357,159.3535,159.6052,19540.0
2016-07-28 13:30:00,171.23,171.31,171.02,171.25,22441.0,159.6425,159.7171,159.4467,159.6611,22441.0
2016-07-28 14:00:00,171.22,171.3,171.01,171.22,29698.0,159.6332,159.7077,159.4374,159.6332,29698.0
2016-07-28 14:30:00,171.17,171.49,171.13,171.31,42070.0,159.5865,159.8849,159.5492,159.7171,42070.0
2016-07-28 15:00:00,171.36,172.05,171.33,171.89,56173.0,159.7637,160.407,159.7357,160.2578,56173.0
2016-07-28 15:30:00,171.89,172.38,171.8,172.08,85965.0,160.2578,160.7147,160.1739,160.435,85965.0
2016-07-29 09:30:00,169.85,172.06,169.85,171.85,37679.0,158.3559,160.4163,158.3559,160.2205,37679.0
2016-07-29 10:00:00,171.87,172.0,170.53,170.78,20294.0,160.2392,160.3604,158.9899,159.2229,20294.0
2016-07-29 10:30:00,170.79,172.3,170.79,172.06,50721.0,159.2323,160.6401,159.2323,160.4163,50721.0
2016-07-29 11:00:00,172.06,172.28,171.76,171.85,13685.0,160.4163,160.6214,160.1366,160.2205,13685.0
2016-07-29 11:30:00,171.93,172.46,171.93,172.29,9578.0,160.2951,160.7892,160.2951,160.6307,9578.0
2016-07-29 12:00:00,172.35,172.67,172.2,172.3,7862.0,160.6867,160.985,160.5468,160.6401,7862.0
2016-07-29 12:30:00,172.19,172.86,172.07,172.74,16125.0,160.5375,161.1622,160.4256,161.0503,16125.0
2016-07-29 13:00:00,172.65,172.67,171.78,172.0,11502.0,160.9664,160.985,160.1553,160.3604,11502.0
2016-07-29 13:30:00,171.99,172.31,171.68,172.31,10971.0,160.351,160.6494,160.062,160.6494,10971.0
2016-07-29 14:00:00,172.3,172.58,172.05,172.1,12012.0,160.6401,160.9011,160.407,160.4536,12012.0
2016-07-29 14:30:00,172.18,172.35,171.89,172.19,13177.0,160.5282,160.6867,160.2578,160.5375,13177.0
2016-07-29 15:00:00,172.31,172.32,171.7,171.96,17298.0,160.6494,160.6587,160.0807,160.3231,17298.0
2016-07-29 15:30:00,171.96,173.0,171.85,172.73,99062.0,160.3231,161.2927,160.2205,161.041,99062.0
2016-08-01 09:30:00,173.0,173.37,171.89,172.37,30771.0,161.2927,161.6377,160.2578,160.7053,30771.0
2016-08-01 10:00:00,172.34,172.49,171.68,172.26,47802.0,160.6774,160.8172,160.062,160.6028,47802.0
2016-08-01 10:30:00,172.31,173.05,172.17,172.26,37548.0,160.6494,161.3393,160.5189,160.6028,37548.0
2016-08-01 11:00:00,172.28,172.36,171.75,171.98,21550.0,160.6214,160.696,160.1273,160.3417,21550.0
2016-08-01 11:30:00,172.09,172.26,171.45,171.45,15414.0,160.4443,160.6028,159.8476,159.8476,15414.0
2016-08-01 12:00:00,171.46,171.84,170.64,170.97,28410.0,159.8569,160.2112,159.0924,159.4001,28410.0
2016-08-01 12:30:00,171.0,171.1,170.4,170.58,31621.0,159.428,159.5213,158.8686,159.0365,31621.0
2016-08-01 13:00:00,170.59,171.04,170.55,171.0,24894.0,159.0458,159.4653,159.0085,159.428,24894.0
2016-08-01 13:30:00,171.04,171.7,171.0,171.7,15528.0,159.4653,160.0807,159.428,160.0807,15528.0
2016-08-01 14:00:00,171.71,171.73,171.09,171.11,16415.0,160.09,160.1086,159.512,159.5306,16415.0
2016-08-01 14:30:00,171.14,171.61,170.96,171.6,13026.0,159.5586,159.9968,159.3908,159.9874,13026.0
2016-08-01 15:00:00,171.53,171.67,171.02,171.16,24961.0,159.9222,160.0527,159.4467,159.5772,24961.0
2016-08-01 15:30:00,171.1,171.4,171.0,171.19,75314.0,159.5213,159.801,159.428,159.6052,75314.0
2016-08-02 09:30:00,171.69,173.0,170.36,170.36,89546.0,160.0714,161.2927,158.8314,158.8314,89546.0
2016-08-02 10:00:00,170.63,170.7,167.97,169.27,111947.0,159.0831,159.1483,156.6031,157.8151,111947.0
2016-08-02 10:30:00,169.18,169.59,167.92,168.26,104314.0,157.7312,158.1135,156.5565,156.8735,104314.0
2016-08-02 11:00:00,168.18,168.45,167.52,168.44,53718.0,156.7989,157.0506,156.1835,157.0413,53718.0
2016-08-02 11:30:00,168.39,169.34,168.21,169.0,83398.0,156.9947,157.8804,156.8268,157.5634,83398.0
2016-08-02 12:00:00,169.05,169.13,168.38,168.79,45045.0,157.61,157.6846,156.9853,157.3676,45045.0
2016-08-02 12:30:00,168.8,169.19,168.56,169.09,72438.0,157.3769,157.7405,157.1532,157.6473,72438.0
2016-08-02 13:00:00,169.09,169.96,169.01,169.12,71457.0,157.6473,158.4584,157.5727,157.6753,71457.0
2016-08-02 13:30:00,169.15,169.4,168.48,168.97,57519.0,157.7032,157.9363,157.0786,157.5354,57519.0
2016-08-02 14:00:00,168.81,169.76,168.74,169.68,66052.0,157.3862,158.272,157.321,158.1974,66052.0
2016-08-02 14:30:00,169.66,170.0,169.26,169.83,88606.0,158.1787,158.4957,157.8058,158.3372,88606.0
2016-08-02 15:00:00,169.81,170.09,169.4,169.86,98318.0,158.3186,158.5796,157.9363,158.3652,98318.0
2016-08-02 15:30:00,169.89,170.0,168.75,169.65,267014.0,158.3932,158.4957,157.3303,158.1694,267014.0
2016-08-03 09:30:00,170.85,171.36,169.47,170.46,29040.0,159.2882,159.7637,158.0016,158.9246,29040.0
2016-08-03 10:00:00,170.27,170.38,168.81,169.03,34109.0,158.7474,158.85,157.3862,157.5914,34109.0
2016-08-03 10:30:00,169.02,170.19,168.83,170.08,26012.0,157.582,158.6729,157.4049,158.5703,26012.0
2016-08-03 11:00:00,170.2,170.9,169.68,170.9,35965.0,158.6822,159.3348,158.1974,159.3348,35965.0
2016-08-03 11:30:00,170.81,171.39,170.66,171.36,66362.0,159.2509,159.7917,159.1111,159.7637,66362.0
2016-08-03 12:00:00,171.47,171.5,170.87,171.02,30513.0,159.8662,159.8942,159.3068,159.4467,30513.0
2016-08-03 12:30:00,171.03,173.0,170.73,171.68,53447.0,159.456,161.2927,159.1763,160.062,53447.0
2016-08-03 13:00:00,171.92,172.17,171.39,171.69,60726.0,160.2858,160.5189,159.7917,160.0714,60726.0
2016-08-03 13:30:00,171.69,171.99,171.33,171.57,58241.0,160.0714,160.351,159.7357,159.9595,58241.0
2016-08-03 14:00:00,171.51,172.73,171.38,172.54,52476.0,159.9035,161.041,159.7823,160.8638,52476.0
2016-08-03 14:30:00,172.62,173.01,172.37,172.9,69671.0,160.9384,161.302,160.7053,161.1995,69671.0
2016-08-03 15:00:00,172.84,173.35,172.75,173.05,102846.0,161.1435,161.619,161.0596,161.3393,102846.0
2016-08-03 15:30:00,173.05,173.56,172.78,173.31,185747.0,161.3393,161.8148,161.0876,161.5817,185747.0
2016-08-04 09:30:00,172.18,173.52,171.88,172.77,107006.0,160.5282,161.7775,160.2485,161.0783,107006.0
2016-08-04 10:00:00,172.87,173.3,172.65,172.91,75843.0,161.1715,161.5724,160.9664,161.2088,75843.0
2016-08-04 10:30:00,172.95,176.54,172.8,174.13,410385.0,161.2461,164.5931,161.1062,162.3462,410385.0
2016-08-04 11:00:00,174.13,174.17,172.55,172.77,193296.0,162.3462,162.3835,160.8732,161.0783,193296.0
2016-08-04 11:30:00,172.82,172.92,171.55,172.59,185557.0,161.1249,161.2181,159.9408,160.9104,185557.0
2016-08-04 12:00:00,172.62,173.48,172.51,173.36,81831.0,160.9384,161.7402,160.8359,161.6283,81831.0
2016-08-04 12:30:00,173.39,174.8,173.38,174.39,116445.0,161.6563,162.9709,161.647,162.5886,116445.0
2016-08-04 13:00:00,174.5,174.85,173.73,173.85,154099.0,162.6912,163.0175,161.9733,162.0852,154099.0
2016-08-04 13:30:00,173.87,174.36,173.55,174.01,141664.0,162.1038,162.5607,161.8055,162.2344,141664.0
2016-08-04 14:00:00,174.02,174.08,173.51,173.91,156756.0,162.2437,162.2996,161.7682,162.1411,156756.0
2016-08-04 14:30:00,173.91,173.91,172.73,173.45,64135.0,162.1411,162.1411,161.041,161.7122,64135.0
2016-08-04 15:00:00,173.34,174.44,173.04,174.22,146617.0,161.6097,162.6353,161.33,162.4301,146617.0
2016-08-04 15:30:00,174.29,175.06,173.79,173.88,222500.0,162.4954,163.2133,162.0292,162.1131,222500.0
2016-08-05 09:30:00,174.34,175.35,173.67,174.17,65651.0,162.542,163.4837,161.9174,162.3835,65651.0
2016-08-05 10:00:00,174.05,179.9,173.85,178.93,392882.0,162.2716,167.7258,162.0852,166.8214,392882.0
2016-08-05 10:30:00,178.83,181.71,178.41,180.96,288950.0,166.7282,169.4133,166.3366,168.714,288950.0
2016-08-05 11:00:00,180.97,181.3,179.2,179.49,137594.0,168.7234,169.031,167.0731,167.3435,137594.0
2016-08-05 11:30:00,179.49,179.87,179.31,179.65,66723.0,167.3435,167.6978,167.1757,167.4927,66723.0
2016-08-05 12:00:00,179.55,179.55,178.41,178.57,63535.0,167.3994,167.3994,166.3366,166.4858,63535.0
2016-08-05 12:30:00,178.63,178.92,178.3,178.72,58640.0,166.5417,166.8121,166.234,166.6256,58640.0
2016-08-05 13:00:00,178.65,178.94,178.5,178.84,38919.0,166.5604,166.8307,166.4205,166.7375,38919.0
2016-08-05 13:30:00,178.84,179.05,178.31,178.55,79519.0,166.7375,166.9333,166.2434,166.4671,79519.0
2016-08-05 14:00:00,178.5,178.69,177.94,178.16,40166.0,166.4205,166.5976,165.8984,166.1035,40166.0
2016-08-05 14:30:00,178.18,179.34,178.17,179.02,95173.0,166.1222,167.2037,166.1128,166.9053,95173.0
2016-08-05 15:00:00,179.03,179.26,178.58,178.66,60220.0,166.9146,167.1291,166.4951,166.5697,60220.0
2016-08-05 15:30:00,178.71,179.29,178.44,178.85,304914.0,166.6163,167.157,166.3646,166.7468,304914.0
2016-08-08 09:30:00,178.69,178.85,177.53,178.17,43786.0,166.5976,166.7468,165.5161,166.1128,43786.0
2016-08-08 10:00:00,178.25,178.33,177.92,178.11,45992.0,166.1874,166.262,165.8798,166.0569,45992.0
2016-08-08 10:30:00,178.14,179.21,178.11,178.5,37014.0,166.0849,167.0825,166.0569,166.4205,37014.0
2016-08-08 11:00:00,178.5,178.83,177.82,178.15,26981.0,166.4205,166.7282,165.7865,166.0942,26981.0
2016-08-08 11:30:00,178.08,178.37,177.5,177.57,18934.0,166.0289,166.2993,165.4882,165.5534,18934.0
2016-08-08 12:00:00,177.62,178.14,177.62,178.01,19831.0,165.6001,166.0849,165.6001,165.9637,19831.0
2016-08-08 12:30:00,177.9,178.04,177.69,177.85,36430.0,165.8611,165.9916,165.6653,165.8145,36430.0
2016-08-08 13:00:00,177.75,178.07,177.71,177.96,22051.0,165.7213,166.0196,165.684,165.917,22051.0
2016-08-08 13:30:00,177.95,178.07,177.69,177.8,28810.0,165.9077,166.0196,165.6653,165.7679,28810.0
2016-08-08 14:00:00,177.76,177.92,177.5,177.74,55704.0,165.7306,165.8798,165.4882,165.7119,55704.0
2016-08-08 14:30:00,177.66,177.91,177.5,177.82,20274.0,165.6373,165.8704,165.4882,165.7865,20274.0
2016-08-08 15:00:00,177.82,177.82,177.5,177.69,68535.0,165.7865,165.7865,165.4882,165.6653,68535.0
2016-08-08 15:30:00,177.66,178.04,177.52,177.65,179761.0,165.6373,165.9916,165.5068,165.628,179761.0
2016-08-09 09:30:00,178.01,179.11,177.5,177.97,21754.0,165.9637,166.9892,165.4882,165.9264,21754.0
2016-08-09 10:00:00,177.79,178.04,177.6,177.74,8370.0,165.7585,165.9916,165.5814,165.7119,8370.0
2016-08-09 10:30:00,177.72,177.84,177.38,177.52,22234.0,165.6933,165.8052,165.3763,165.5068,22234.0
2016-08-09 11:00:00,177.51,177.94,177.51,177.62,12636.0,165.4975,165.8984,165.4975,165.6001,12636.0
2016-08-09 11:30:00,177.53,177.84,177.4,177.55,25043.0,165.5161,165.8052,165.3949,165.5348,25043.0
2016-08-09 12:00:00,177.52,177.75,177.35,177.42,38629.0,165.5068,165.7213,165.3483,165.4136,38629.0
2016-08-09 12:30:00,177.5,177.58,177.0,177.22,16635.0,165.4882,165.5628,165.022,165.2271,16635.0
2016-08-09 13:00:00,177.01,177.15,176.94,177.07,10739.0,165.0313,165.1619,164.9661,165.0873,10739.0
2016-08-09 13:30:00,177.09,177.15,176.9,176.98,16952.0,165.1059,165.1619,164.9288,165.0034,16952.0
2016-08-09 14:00:00,176.97,177.13,176.83,176.95,32662.0,164.994,165.1432,164.8635,164.9754,32662.0
2016-08-09 14:30:00,176.97,177.21,176.88,177.06,23404.0,164.994,165.2178,164.9101,165.078,23404.0
2016-08-09 15:00:00,177.04,177.27,176.99,177.21,10745.0,165.0593,165.2737,165.0127,165.2178,10745.0
2016-08-09 15:30:00,177.19,177.39,176.96,177.14,86689.0,165.1992,165.3856,164.9847,165.1525,86689.0
2016-08-10 09:30:00,176.98,176.98,176.39,176.4,24314.0,165.0034,165.0034,164.4533,164.4626,24314.0
2016-08-10 10:00:00,176.41,179.73,176.41,179.58,190202.0,164.4719,167.5673,164.4719,167.4274,190202.0
2016-08-10 10:30:00,179.63,180.24,178.24,178.55,279006.0,167.474,168.0428,166.1781,166.4671,279006.0
2016-08-10 11:00:00,178.5,179.16,177.95,179.14,63102.0,166.4205,167.0358,165.9077,167.0172,63102.0
2016-08-10 11:30:00,179.09,179.56,177.1,178.38,219067.0,166.9706,167.4088,165.1152,166.3086,219067.0
2016-08-10 12:00:00,178.14,179.47,177.9,179.02,67123.0,166.0849,167.3249,165.8611,166.9053,67123.0
2016-08-10 12:30:00,179.01,179.48,178.91,179.3,83422.0,166.896,167.3342,166.8028,167.1664,83422.0
2016-08-10 13:00:00,179.36,179.45,178.81,179.08,123228.0,167.2223,167.3062,166.7095,166.9613,123228.0
2016-08-10 13:30:00,179.03,180.48,179.03,179.31,187599.0,166.9146,168.2665,166.9146,167.1757,187599.0
2016-08-10 14:00:00,179.25,179.59,179.02,179.27,64485.0,167.1197,167.4367,166.9053,167.1384,64485.0
2016-08-10 14:30:00,179.3,179.43,178.45,178.52,111546.0,167.1664,167.2876,166.3739,166.4391,111546.0
2016-08-10 15:00:00,178.37,179.17,178.07,178.91,103547.0,166.2993,167.0452,166.0196,166.8028,103547.0
2016-08-10 15:30:00,178.94,179.95,178.94,179.65,193983.0,166.8307,167.7724,166.8307,167.4927,193983.0
2016-08-11 09:30:00,180.0,180.39,179.07,179.26,42640.0,167.819,168.1826,166.9519,167.1291,42640.0
2016-08-11 10:00:00,179.24,179.59,178.9,179.4,36140.0,167.1104,167.4367,166.7934,167.2596,36140.0
2016-08-11 10:30:00,179.31,179.97,179.12,179.72,42385.0,167.1757,167.791,166.9985,167.5579,42385.0
2016-08-11 11:00:00,179.78,179.9,179.16,179.27,16032.0,167.6139,167.7258,167.0358,167.1384,16032.0
2016-08-11 11:30:00,179.34,179.94,179.33,179.62,19112.0,167.2037,167.7631,167.1943,167.4647,19112.0
2016-08-11 12:00:00,179.66,179.97,179.2,179.87,78071.0,167.502,167.791,167.0731,167.6978,78071.0
2016-08-11 12:30:00,179.84,180.03,179.59,179.68,63735.0,167.6698,167.847,167.4367,167.5206,63735.0
2016-08-11 13:00:00,179.66,180.14,179.5,179.71,80524.0,167.502,167.9495,167.3528,167.5486,80524.0
2016-08-11 13:30:00,179.67,180.08,179.67,179.9,18258.0,167.5113,167.8936,167.5113,167.7258,18258.0
2016-08-11 14:00:00,179.84,180.25,179.71,179.95,44902.0,167.6698,168.0521,167.5486,167.7724,44902.0
2016-08-11 14:30:00,179.88,180.04,179.81,179.99,20677.0,167.7071,167.8563,167.6419,167.8097,20677.0
2016-08-11 15:00:00,179.94,180.08,179.8,180.04,49499.0,167.7631,167.8936,167.6325,167.8563,49499.0
2016-08-11 15:30:00,179.96,180.37,179.61,179.99,190205.0,167.7817,168.164,167.4554,167.8097,190205.0
2016-08-12 09:30:00,178.93,180.74,178.53,180.63,44770.0,166.8214,168.5089,166.4485,168.4064,44770.0
2016-08-12 10:00:00,180.63,181.65,180.12,181.2,81896.0,168.4064,169.3573,167.9309,168.9378,81896.0
2016-08-12 10:30:00,181.12,182.85,180.64,182.85,122750.0,168.8632,170.4761,168.4157,170.4761,122750.0
2016-08-12 11:00:00,182.66,183.49,181.74,181.91,107686.0,170.299,171.0728,169.4412,169.5997,107686.0
2016-08-12 11:30:00,181.87,182.24,181.62,181.69,20698.0,169.5624,169.9074,169.3294,169.3946,20698.0
2016-08-12 12:00:00,181.81,181.99,181.39,181.75,20018.0,169.5065,169.6743,169.1149,169.4506,20018.0
2016-08-12 12:30:00,181.74,181.75,181.18,181.24,71687.0,169.4412,169.4506,168.9191,168.9751,71687.0
2016-08-12 13:00:00,181.26,181.35,180.69,180.97,55699.0,168.9937,169.0776,168.4623,168.7234,55699.0
2016-08-12 13:30:00,181.12,181.58,180.95,181.34,116804.0,168.8632,169.2921,168.7047,169.0683,116804.0
2016-08-12 14:00:00,181.28,181.44,180.98,181.2,108375.0,169.0124,169.1615,168.7327,168.9378,108375.0
2016-08-12 14:30:00,181.33,181.49,180.96,181.27,38772.0,169.059,169.2082,168.714,169.003,38772.0
2016-08-12 15:00:00,181.07,181.1,180.68,180.87,26208.0,168.8166,168.8446,168.453,168.6301,26208.0
2016-08-12 15:30:00,180.83,181.92,180.64,180.83,170822.0,168.5928,169.6091,168.4157,168.5928,170822.0
2016-08-15 09:30:00,180.86,181.53,179.8,180.13,48924.0,168.6208,169.2455,167.6325,167.9402,48924.0
2016-08-15 10:00:00,180.17,180.4,179.53,179.53,28251.0,167.9775,168.1919,167.3808,167.3808,28251.0
2016-08-15 10:30:00,179.64,179.75,179.27,179.57,24942.0,167.4834,167.5859,167.1384,167.4181,24942.0
2016-08-15 11:00:00,179.72,180.01,179.59,179.89,11606.0,167.5579,167.8283,167.4367,167.7164,11606.0
2016-08-15 11:30:00,179.94,180.51,179.84,179.99,15377.0,167.7631,168.2945,167.6698,167.8097,15377.0
2016-08-15 12:00:00,179.95,180.17,179.81,179.86,9398.0,167.7724,167.9775,167.6419,167.6885,9398.0
2016-08-15 12:30:00,179.81,179.94,179.67,179.67,14766.0,167.6419,167.7631,167.5113,167.5113,14766.0
2016-08-15 13:00:00,179.66,179.88,179.54,179.82,7176.0,167.502,167.7071,167.3901,167.6512,7176.0
2016-08-15 13:30:00,179.75,180.08,179.68,179.95,21482.0,167.5859,167.8936,167.5206,167.7724,21482.0
2016-08-15 14:00:00,179.91,180.23,179.37,179.52,71590.0,167.7351,168.0334,167.2316,167.3715,71590.0
2016-08-15 14:30:00,179.53,179.64,178.66,178.73,43746.0,167.3808,167.4834,166.5697,166.6349,43746.0
2016-08-15 15:00:00,178.76,178.97,178.28,178.43,48673.0,166.6629,166.8587,166.2154,166.3552,48673.0
2016-08-15 15:30:00,178.42,179.82,178.42,179.63,127996.0,166.3459,167.6512,166.3459,167.474,127996.0
2016-08-16 09:30:00,179.42,179.42,178.13,178.29,15788.0,167.2782,167.2782,166.0755,166.2247,15788.0
2016-08-16 10:00:00,178.22,178.22,177.63,177.9,25884.0,166.1595,166.1595,165.6094,165.8611,25884.0
2016-08-16 10:30:00,177.92,178.45,177.84,178.23,32533.0,165.8798,166.3739,165.8052,166.1688,32533.0
2016-08-16 11:00:00,178.32,178.85,178.13,178.85,28744.0,166.2527,166.7468,166.0755,166.7468,28744.0
2016-08-16 11:30:00,178.79,178.92,178.59,178.68,8116.0,166.6909,166.8121,166.5044,166.5883,8116.0
2016-08-16 12:00:00,178.66,178.66,178.34,178.53,5743.0,166.5697,166.5697,166.2713,166.4485,5743.0
2016-08-16 12:30:00,178.46,178.67,178.35,178.55,5943.0,166.3832,166.579,166.2807,166.4671,5943.0
2016-08-16 13:00:00,178.51,178.74,178.39,178.51,13026.0,166.4298,166.6443,166.3179,166.4298,13026.0
2016-08-16 13:30:00,178.43,178.47,178.15,178.31,9802.0,166.3552,166.3925,166.0942,166.2434,9802.0
2016-08-16 14:00:00,178.49,178.54,177.62,177.94,29538.0,166.4112,166.4578,165.6001,165.8984,29538.0
2016-08-16 14:30:00,177.91,179.78,177.66,179.67,119596.0,165.8704,167.6139,165.6373,167.5113,119596.0
2016-08-16 15:00:00,179.67,180.79,179.51,179.98,68268.0,167.5113,168.5555,167.3622,167.8003,68268.0
2016-08-16 15:30:00,179.99,180.16,179.58,179.64,118121.0,167.8097,167.9682,167.4274,167.4834,118121.0
2016-08-17 09:30:00,180.34,180.4,179.01,179.6,33535.0,168.136,168.1919,166.896,167.4461,33535.0
2016-08-17 10:00:00,179.6,179.7,178.65,178.77,31733.0,167.4461,167.5393,166.5604,166.6722,31733.0
2016-08-17 10:30:00,178.88,179.16,178.65,179.07,64988.0,166.7748,167.0358,166.5604,166.9519,64988.0
2016-08-17 11:00:00,179.1,179.18,178.76,178.96,45943.0,166.9799,167.0545,166.6629,166.8494,45943.0
2016-08-17 11:30:00,178.83,178.99,178.26,178.48,15142.0,166.7282,166.8773,166.1967,166.4019,15142.0
2016-08-17 12:00:00,178.56,178.79,178.34,178.5,17694.0,166.4764,166.6909,166.2713,166.4205,17694.0
2016-08-17 12:30:00,178.53,178.8,178.47,178.5,13255.0,166.4485,166.7002,166.3925,166.4205,13255.0
2016-08-17 13:00:00,178.52,178.63,178.4,178.55,44826.0,166.4391,166.5417,166.3273,166.4671,44826.0
2016-08-17 13:30:00,178.51,178.8,178.43,178.51,47069.0,166.4298,166.7002,166.3552,166.4298,47069.0
2016-08-17 14:00:00,178.47,178.87,178.12,178.81,31542.0,166.3925,166.7655,166.0662,166.7095,31542.0
2016-08-17 14:30:00,178.82,179.33,178.61,179.23,33603.0,166.7188,167.1943,166.5231,167.1011,33603.0
2016-08-17 15:00:00,179.36,179.41,178.94,179.11,74757.0,167.2223,167.2689,166.8307,166.9892,74757.0
2016-08-17 15:30:00,179.13,179.32,178.84,178.91,178173.0,167.0079,167.185,166.7375,166.8028,178173.0
2016-08-18 09:30:00,178.47,180.07,178.47,180.0,115187.0,166.3925,167.8843,166.3925,167.819,115187.0
2016-08-18 10:00:00,179.92,180.0,179.27,179.4,74472.0,167.7444,167.819,167.1384,167.2596,74472.0
2016-08-18 10:30:00,179.4,179.54,179.06,179.42,58268.0,167.2596,167.3901,166.9426,167.2782,58268.0
2016-08-18 11:00:00,179.44,179.56,179.13,179.34,51655.0,167.2969,167.4088,167.0079,167.2037,51655.0
2016-08-18 11:30:00,179.36,179.56,179.21,179.41,38223.0,167.2223,167.4088,167.0825,167.2689,38223.0
2016-08-18 12:00:00,179.42,179.52,179.38,179.45,19340.0,167.2782,167.3715,167.241,167.3062,19340.0
2016-08-18 12:30:00,179.41,179.49,179.32,179.43,14693.0,167.2689,167.3435,167.185,167.2876,14693.0
2016-08-18 13:00:00,179.44,179.49,179.3,179.36,13864.0,167.2969,167.3435,167.1664,167.2223,13864.0
2016-08-18 13:30:00,179.37,179.4,178.92,179.14,44330.0,167.2316,167.2596,166.8121,167.0172,44330.0
2016-08-18 14:00:00,179.1,179.31,179.01,179.19,15802.0,166.9799,167.1757,166.896,167.0638,15802.0
2016-08-18 14:30:00,179.2,179.23,178.62,178.75,26483.0,167.0731,167.1011,166.5324,166.6536,26483.0
2016-08-18 15:00:00,178.78,178.99,178.69,178.85,76004.0,166.6816,166.8773,166.5976,166.7468,76004.0
2016-08-18 15:30:00,178.88,179.52,178.77,179.46,136214.0,166.7748,167.3715,166.6722,167.3155,136214.0
2016-08-19 09:30:00,178.96,179.85,178.35,178.47,42409.0,166.8494,167.6791,166.2807,166.3925,42409.0
2016-08-19 10:00:00,178.49,178.54,178.01,178.34,31531.0,166.4112,166.4578,165.9637,166.2713,31531.0
2016-08-19 10:30:00,178.33,178.6,178.24,178.25,15796.0,166.262,166.5137,166.1781,166.1874,15796.0
2016-08-19 11:00:00,178.3,178.56,178.16,178.35,13667.0,166.234,166.4764,166.1035,166.2807,13667.0
2016-08-19 11:30:00,178.45,178.5,178.21,178.46,9704.0,166.3739,166.4205,166.1501,166.3832,9704.0
2016-08-19 12:00:00,178.59,178.73,178.27,178.48,7286.0,166.5044,166.6349,166.2061,166.4019,7286.0
2016-08-19 12:30:00,178.43,178.48,178.17,178.33,15153.0,166.3552,166.4019,166.1128,166.262,15153.0
2016-08-19 13:00:00,178.26,178.73,178.02,178.73,23167.0,166.1967,166.6349,165.973,166.6349,23167.0
2016-08-19 13:30:00,178.63,178.73,178.39,178.54,13866.0,166.5417,166.6349,166.3179,166.4578,13866.0
2016-08-19 14:00:00,178.64,178.79,178.42,178.72,18252.0,166.551,166.6909,166.3459,166.6256,18252.0
2016-08-19 14:30:00,178.71,178.72,178.37,178.56,21192.0,166.6163,166.6256,166.2993,166.4764,21192.0
2016-08-19 15:00:00,178.63,178.71,178.34,178.51,18645.0,166.5417,166.6163,166.2713,166.4298,18645.0
2016-08-19 15:30:00,178.48,178.48,177.91,178.03,75404.0,166.4019,166.4019,165.8704,165.9823,75404.0
2016-08-22 09:30:00,178.56,179.98,178.47,179.75,39224.0,166.4764,167.8003,166.3925,167.5859,39224.0
2016-08-22 10:00:00,179.86,179.86,179.47,179.62,36228.0,167.6885,167.6885,167.3249,167.4647,36228.0
2016-08-22 10:30:00,179.7,179.99,179.58,179.7,18553.0,167.5393,167.8097,167.4274,167.5393,18553.0
2016-08-22 11:00:00,179.77,179.95,179.46,179.49,16887.0,167.6046,167.7724,167.3155,167.3435,16887.0
2016-08-22 11:30:00,179.5,179.78,179.48,179.71,19301.0,167.3528,167.6139,167.3342,167.5486,19301.0
2016-08-22 12:00:00,179.71,180.05,179.49,180.03,12499.0,167.5486,167.8656,167.3435,167.847,12499.0
2016-08-22 12:30:00,180.04,180.19,179.76,179.85,12194.0,167.8563,167.9961,167.5952,167.6791,12194.0
2016-08-22 13:00:00,179.84,179.98,179.55,179.63,5940.0,167.6698,167.8003,167.3994,167.474,5940.0
2016-08-22 13:30:00,179.57,179.74,179.44,179.57,7610.0,167.4181,167.5766,167.2969,167.4181,7610.0
2016-08-22 14:00:00,179.59,179.93,179.47,179.66,11263.0,167.4367,167.7537,167.3249,167.502,11263.0
2016-08-22 14:30:00,179.64,180.11,179.44,179.81,23962.0,167.4834,167.9215,167.2969,167.6419,23962.0
2016-08-22 15:00:00,179.77,180.08,179.76,179.97,52944.0,167.6046,167.8936,167.5952,167.791,52944.0
2016-08-22 15:30:00,179.95,180.97,179.93,180.43,196848.0,167.7724,168.7234,167.7537,168.2199,196848.0
2016-08-23 09:30:00,180.75,180.88,180.21,180.67,15363.0,168.5182,168.6394,168.0148,168.4437,15363.0
2016-08-23 10:00:00,180.57,180.85,179.98,180.77,102803.0,168.3504,168.6115,167.8003,168.5369,102803.0
2016-08-23 10:30:00,180.71,180.83,179.32,179.46,90274.0,168.4809,168.5928,167.185,167.3155,90274.0
2016-08-23 11:00:00,179.42,180.39,179.38,179.56,89816.0,167.2782,168.1826,167.241,167.4088,89816.0
2016-08-23 11:30:00,179.54,179.92,179.54,179.77,5817.0,167.3901,167.7444,167.3901,167.6046,5817.0
2016-08-23 12:00:00,179.84,180.31,179.77,180.18,21845.0,167.6698,168.108,167.6046,167.9868,21845.0
2016-08-23 12:30:00,180.13,180.41,180.12,180.15,19486.0,167.9402,168.2012,167.9309,167.9588,19486.0
2016-08-23 13:00:00,180.04,180.17,179.96,180.09,7186.0,167.8563,167.9775,167.7817,167.9029,7186.0
2016-08-23 13:30:00,180.18,180.21,179.9,179.97,8344.0,167.9868,168.0148,167.7258,167.791,8344.0
2016-08-23 14:00:00,179.99,180.11,179.82,180.0,9181.0,167.8097,167.9215,167.6512,167.819,9181.0
2016-08-23 14:30:00,179.94,180.26,179.94,180.14,13736.0,167.7631,168.0614,167.7631,167.9495,13736.0
2016-08-23 15:00:00,180.09,180.25,180.02,180.09,8673.0,167.9029,168.0521,167.8376,167.9029,8673.0
2016-08-23 15:30:00,180.02,180.13,179.65,179.96,44709.0,167.8376,167.9402,167.4927,167.7817,44709.0
2016-08-24 09:30:00,180.0,180.4,179.8,179.81,39952.0,167.819,168.1919,167.6325,167.6419,39952.0
2016-08-24 10:00:00,179.77,180.05,179.49,179.99,33150.0,167.6046,167.8656,167.3435,167.8097,33150.0
2016-08-24 10:30:00,179.98,180.28,179.9,180.26,22387.0,167.8003,168.08,167.7258,168.0614,22387.0
2016-08-24 11:00:00,180.2,180.36,180.12,180.25,14889.0,168.0055,168.1546,167.9309,168.0521,14889.0
2016-08-24 11:30:00,180.28,180.65,180.15,180.65,16726.0,168.08,168.425,167.9588,168.425,16726.0
2016-08-24 12:00:00,180.74,180.75,180.08,180.14,12663.0,168.5089,168.5182,167.8936,167.9495,12663.0
2016-08-24 12:30:00,180.18,180.44,180.01,180.01,14004.0,167.9868,168.2292,167.8283,167.8283,14004.0
2016-08-24 13:00:00,180.01,180.22,180.0,180.2,16344.0,167.8283,168.0241,167.819,168.0055,16344.0
2016-08-24 13:30:00,180.14,180.24,179.9,180.12,16417.0,167.9495,168.0428,167.7258,167.9309,16417.0
2016-08-24 14:00:00,179.98,180.1,178.64,178.68,32227.0,167.8003,167.9122,166.551,166.5883,32227.0
2016-08-24 14:30:00,178.71,179.28,178.64,179.21,37525.0,166.6163,167.1477,166.551,167.0825,37525.0
2016-08-24 15:00:00,179.2,179.55,179.07,179.35,34283.0,167.0731,167.3994,166.9519,167.213,34283.0
2016-08-24 15:30:00,179.38,179.5,178.75,179.39,90619.0,167.241,167.3528,166.6536,167.2503,90619.0
2016-08-25 09:30:00,178.44,179.79,178.27,179.15,17831.0,166.3646,167.6232,166.2061,167.0265,17831.0
2016-08-25 10:00:00,179.24,179.34,178.07,178.41,15844.0,167.1104,167.2037,166.0196,166.3366,15844.0
2016-08-25 10:30:00,178.46,178.47,177.72,177.91,12304.0,166.3832,166.3925,165.6933,165.8704,12304.0
2016-08-25 11:00:00,177.92,178.19,177.69,177.86,12807.0,165.8798,166.1315,165.6653,165.8238,12807.0
2016-08-25 11:30:00,177.99,177.99,177.47,177.52,17903.0,165.945,165.945,165.4602,165.5068,17903.0
2016-08-25 12:00:00,177.42,177.74,177.34,177.6,54779.0,165.4136,165.7119,165.339,165.5814,54779.0
2016-08-25 12:30:00,177.62,177.88,177.57,177.88,16150.0,165.6001,165.8425,165.5534,165.8425,16150.0
2016-08-25 13:00:00,177.86,178.0,177.75,177.94,8626.0,165.8238,165.9543,165.7213,165.8984,8626.0
2016-08-25 13:30:00,177.94,177.99,177.5,177.88,19511.0,165.8984,165.945,165.4882,165.8425,19511.0
2016-08-25 14:00:00,177.91,178.18,177.75,178.18,15280.0,165.8704,166.1222,165.7213,166.1222,15280.0
2016-08-25 14:30:00,178.15,178.22,177.63,177.73,47162.0,166.0942,166.1595,165.6094,165.7026,47162.0
2016-08-25 15:00:00,177.69,177.69,176.88,177.33,55577.0,165.6653,165.6653,164.9101,165.3297,55577.0
2016-08-25 15:30:00,177.31,177.54,177.05,177.36,66311.0,165.311,165.5255,165.0686,165.3576,66311.0
2016-08-26 09:30:00,177.59,177.66,177.0,177.0,16281.0,165.5721,165.6373,165.022,165.022,16281.0
2016-08-26 10:00:00,176.92,177.55,176.64,177.5,24344.0,164.9474,165.5348,164.6864,165.4882,24344.0
2016-08-26 10:30:00,177.53,177.64,177.34,177.39,24718.0,165.5161,165.6187,165.339,165.3856,24718.0
2016-08-26 11:00:00,177.33,177.86,177.31,177.76,9276.0,165.3297,165.8238,165.311,165.7306,9276.0
2016-08-26 11:30:00,177.62,177.65,177.02,177.29,21750.0,165.6001,165.628,165.0407,165.2924,21750.0
2016-08-26 12:00:00,177.3,177.36,176.78,177.09,27420.0,165.3017,165.3576,164.8169,165.1059,27420.0
2016-08-26 12:30:00,177.05,177.33,176.98,177.14,8709.0,165.0686,165.3297,165.0034,165.1525,8709.0
2016-08-26 13:00:00,177.08,177.15,176.64,177.08,19655.0,165.0966,165.1619,164.6864,165.0966,19655.0
2016-08-26 13:30:00,177.08,177.13,175.92,176.0,35431.0,165.0966,165.1432,164.0151,164.0897,35431.0
2016-08-26 14:00:00,175.99,176.18,175.66,176.15,41034.0,164.0804,164.2575,163.7727,164.2295,41034.0
2016-08-26 14:30:00,176.15,176.72,175.93,176.48,30685.0,164.2295,164.761,164.0244,164.5372,30685.0
2016-08-26 15:00:00,176.48,177.19,176.43,177.13,43311.0,164.5372,165.1992,164.4906,165.1432,43311.0
2016-08-26 15:30:00,177.15,177.53,177.1,177.46,77464.0,165.1619,165.5161,165.1152,165.4509,77464.0
2016-08-29 09:30:00,177.33,178.96,177.25,177.81,57491.0,165.3297,166.8494,165.2551,165.7772,57491.0
2016-08-29 10:00:00,177.78,178.68,177.71,178.19,49778.0,165.7492,166.5883,165.684,166.1315,49778.0
2016-08-29 10:30:00,178.25,178.5,177.77,177.77,33518.0,166.1874,166.4205,165.7399,165.7399,33518.0
2016-08-29 11:00:00,177.94,178.12,177.63,178.09,14328.0,165.8984,166.0662,165.6094,166.0382,14328.0
2016-08-29 11:30:00,178.13,178.45,178.01,178.02,21827.0,166.0755,166.3739,165.9637,165.973,21827.0
2016-08-29 12:00:00,178.02,178.25,177.69,177.7,14830.0,165.973,166.1874,165.6653,165.6746,14830.0
2016-08-29 12:30:00,177.72,177.73,177.45,177.7,12775.0,165.6933,165.7026,165.4416,165.6746,12775.0
2016-08-29 13:00:00,177.72,177.72,177.48,177.61,20225.0,165.6933,165.6933,165.4695,165.5907,20225.0
2016-08-29 13:30:00,177.6,177.89,177.36,177.36,38075.0,165.5814,165.8518,165.3576,165.3576,38075.0
2016-08-29 14:00:00,177.42,177.63,177.27,177.28,10290.0,165.4136,165.6094,165.2737,165.2831,10290.0
2016-08-29 14:30:00,177.29,177.34,176.75,177.21,15736.0,165.2924,165.339,164.7889,165.2178,15736.0
2016-08-29 15:00:00,177.3,177.33,176.84,177.1,16217.0,165.3017,165.3297,164.8728,165.1152,16217.0
2016-08-29 15:30:00,177.0,177.35,176.91,176.99,60218.0,165.022,165.3483,164.9381,165.0127,60218.0
2016-08-30 09:30:00,176.52,177.74,176.16,177.72,49404.0,164.5745,165.7119,164.2389,165.6933,49404.0
2016-08-30 10:00:00,177.63,178.47,177.32,177.96,97098.0,165.6094,166.3925,165.3204,165.917,97098.0
2016-08-30 10:30:00,177.95,178.36,177.8,178.15,53563.0,165.9077,166.29,165.7679,166.0942,53563.0
2016-08-30 11:00:00,178.21,178.35,177.62,177.91,27608.0,166.1501,166.2807,165.6001,165.8704,27608.0
2016-08-30 11:30:00,177.8,178.23,177.58,177.71,23663.0,165.7679,166.1688,165.5628,165.684,23663.0
2016-08-30 12:00:00,177.66,178.24,177.57,178.07,54052.0,165.6373,166.1781,165.5534,166.0196,54052.0
2016-08-30 12:30:00,178.21,178.41,178.0,178.04,22269.0,166.1501,166.3366,165.9543,165.9916,22269.0
2016-08-30 13:00:00,178.03,178.18,177.8,178.18,19947.0,165.9823,166.1222,165.7679,166.1222,19947.0
2016-08-30 13:30:00,178.14,178.29,177.9,178.19,22026.0,166.0849,166.2247,165.8611,166.1315,22026.0
2016-08-30 14:00:00,178.19,178.25,177.88,178.1,14328.0,166.1315,166.1874,165.8425,166.0476,14328.0
2016-08-30 14:30:00,178.1,178.34,177.87,178.02,20576.0,166.0476,166.2713,165.8331,165.973,20576.0
2016-08-30 15:00:00,178.0,178.31,177.88,178.15,14946.0,165.9543,166.2434,165.8425,166.0942,14946.0
2016-08-30 15:30:00,178.25,178.63,178.22,178.43,66458.0,166.1874,166.5417,166.1595,166.3552,66458.0
2016-08-31 09:30:00,178.48,178.73,177.96,178.22,14915.0,166.4019,166.6349,165.917,166.1595,14915.0
2016-08-31 10:00:00,178.17,178.45,177.93,178.01,20762.0,166.1128,166.3739,165.8891,165.9637,20762.0
2016-08-31 10:30:00,178.1,178.12,177.61,178.0,8942.0,166.0476,166.0662,165.5907,165.9543,8942.0
2016-08-31 11:00:00,177.9,178.25,177.48,178.2,8407.0,165.8611,166.1874,165.4695,166.1408,8407.0
2016-08-31 11:30:00,178.13,178.36,177.56,177.75,6705.0,166.0755,166.29,165.5441,165.7213,6705.0
2016-08-31 12:00:00,177.65,178.01,177.45,177.91,9414.0,165.628,165.9637,165.4416,165.8704,9414.0
2016-08-31 12:30:00,177.97,177.97,177.42,177.61,17082.0,165.9264,165.9264,165.4136,165.5907,17082.0
2016-08-31 13:00:00,177.56,178.3,177.47,178.3,8598.0,165.5441,166.234,165.4602,166.234,8598.0
2016-08-31 13:30:00,178.25,178.46,177.83,177.83,16728.0,166.1874,166.3832,165.7958,165.7958,16728.0
2016-08-31 14:00:00,177.84,178.19,177.83,177.86,13669.0,165.8052,166.1315,165.7958,165.8238,13669.0
2016-08-31 14:30:00,178.02,178.31,177.99,178.22,23036.0,165.973,166.2434,165.945,166.1595,23036.0
2016-08-31 15:00:00,178.22,178.72,178.09,178.62,39761.0,166.1595,166.6256,166.0382,166.5324,39761.0
2016-08-31 15:30:00,178.61,179.01,178.24,178.65,77094.0,166.5231,166.896,166.1781,166.5604,77094.0
2016-09-01 09:30:00,179.23,179.23,177.67,177.82,14451.0,167.1011,167.1011,165.6467,165.7865,14451.0
2016-09-01 10:00:00,177.8,178.2,177.31,177.57,21704.0,165.7679,166.1408,165.311,165.5534,21704.0
2016-09-01 10:30:00,177.51,178.09,177.25,177.74,23336.0,165.4975,166.0382,165.2551,165.7119,23336.0
2016-09-01 11:00:00,177.56,177.85,177.34,177.73,12633.0,165.5441,165.8145,165.339,165.7026,12633.0
2016-09-01 11:30:00,177.44,177.54,176.96,177.02,14033.0,165.4322,165.5255,164.9847,165.0407,14033.0
2016-09-01 12:00:00,176.92,177.77,176.87,177.52,30875.0,164.9474,165.7399,164.9008,165.5068,30875.0
2016-09-01 12:30:00,177.48,177.91,177.46,177.63,23397.0,165.4695,165.8704,165.4509,165.6094,23397.0
2016-09-01 13:00:00,177.74,177.76,176.79,177.08,39562.0,165.7119,165.7306,164.8262,165.0966,39562.0
2016-09-01 13:30:00,177.08,177.15,176.85,176.93,11401.0,165.0966,165.1619,164.8822,164.9567,11401.0
2016-09-01 14:00:00,176.91,176.91,176.66,176.74,19365.0,164.9381,164.9381,164.705,164.7796,19365.0
2016-09-01 14:30:00,176.72,176.9,176.48,176.75,36075.0,164.761,164.9288,164.5372,164.7889,36075.0
2016-09-01 15:00:00,176.75,176.96,176.63,176.78,22821.0,164.7889,164.9847,164.677,164.8169,22821.0
2016-09-01 15:30:00,176.83,177.04,176.3,176.53,143761.0,164.8635,165.0593,164.3694,164.5838,143761.0
2016-09-02 09:30:00,177.14,178.07,176.03,177.13,27145.0,165.1525,166.0196,164.1177,165.1432,27145.0
2016-09-02 10:00:00,177.3,177.91,176.7,177.65,35838.0,165.3017,165.8704,164.7423,165.628,35838.0
2016-09-02 10:30:00,177.63,178.0,177.44,177.48,26301.0,165.6094,165.9543,165.4322,165.4695,26301.0
2016-09-02 11:00:00,177.48,177.84,177.13,177.13,15435.0,165.4695,165.8052,165.1432,165.1432,15435.0
2016-09-02 11:30:00,177.14,177.38,176.85,176.9,18570.0,165.1525,165.3763,164.8822,164.9288,18570.0
2016-09-02 12:00:00,176.88,176.99,176.36,176.94,21221.0,164.9101,165.0127,164.4253,164.9661,21221.0
2016-09-02 12:30:00,176.99,177.32,176.89,177.25,27528.0,165.0127,165.3204,164.9195,165.2551,27528.0
2016-09-02 13:00:00,177.25,177.25,176.79,177.0,16426.0,165.2551,165.2551,164.8262,165.022,16426.0
2016-09-02 13:30:00,176.99,177.13,176.76,177.03,14649.0,165.0127,165.1432,164.7983,165.05,14649.0
2016-09-02 14:00:00,176.94,177.44,176.94,177.02,16590.0,164.9661,165.4322,164.9661,165.0407,16590.0
2016-09-02 14:30:00,177.12,177.15,176.88,177.09,24468.0,165.1339,165.1619,164.9101,165.1059,24468.0
2016-09-02 15:00:00,177.05,177.29,176.88,177.02,29884.0,165.0686,165.2924,164.9101,165.0407,29884.0
2016-09-02 15:30:00,177.05,177.45,176.89,177.38,62468.0,165.0686,165.4416,164.9195,165.3763,62468.0
2016-09-06 09:30:00,177.18,178.91,175.14,178.4,38374.0,165.1898,166.8028,163.2879,166.3273,38374.0
2016-09-06 10:00:00,178.2,178.9,177.61,177.9,34500.0,166.1408,166.7934,165.5907,165.8611,34500.0
2016-09-06 10:30:00,177.88,178.16,177.24,177.33,55075.0,165.8425,166.1035,165.2458,165.3297,55075.0
2016-09-06 11:00:00,177.31,178.13,177.3,177.87,18780.0,165.311,166.0755,165.3017,165.8331,18780.0
2016-09-06 11:30:00,177.96,178.22,177.67,178.01,14930.0,165.917,166.1595,165.6467,165.9637,14930.0
2016-09-06 12:00:00,178.06,178.2,177.93,178.07,36533.0,166.0103,166.1408,165.8891,166.0196,36533.0
2016-09-06 12:30:00,178.15,178.15,177.83,177.83,18844.0,166.0942,166.0942,165.7958,165.7958,18844.0
2016-09-06 13:00:00,177.87,178.14,177.71,177.71,16266.0,165.8331,166.0849,165.684,165.684,16266.0
2016-09-06 13:30:00,177.67,177.68,177.17,177.17,9339.0,165.6467,165.656,165.1805,165.1805,9339.0
2016-09-06 14:00:00,177.14,177.15,176.45,176.45,15522.0,165.1525,165.1619,164.5092,164.5092,15522.0
2016-09-06 14:30:00,176.48,176.78,175.9,176.11,32517.0,164.5372,164.8169,163.9965,164.1922,32517.0
2016-09-06 15:00:00,176.16,176.53,175.98,176.27,56235.0,164.2389,164.5838,164.071,164.3414,56235.0
2016-09-06 15:30:00,176.16,176.84,176.05,176.78,81868.0,164.2389,164.8728,164.1363,164.8169,81868.0
2016-09-07 09:30:00,176.2,177.71,175.76,176.67,22873.0,164.2761,165.684,163.8659,164.7143,22873.0
2016-09-07 10:00:00,176.79,177.53,176.13,176.28,17854.0,164.8262,165.5161,164.2109,164.3507,17854.0
2016-09-07 10:30:00,176.27,176.77,176.23,176.36,21559.0,164.3414,164.8076,164.3041,164.4253,21559.0
2016-09-07 11:00:00,176.3,176.5,176.12,176.35,33783.0,164.3694,164.5558,164.2016,164.416,33783.0
2016-09-07 11:30:00,176.33,176.68,176.26,176.51,31178.0,164.3974,164.7237,164.3321,164.5652,31178.0
2016-09-07 12:00:00,176.56,176.83,176.24,176.34,29691.0,164.6118,164.8635,164.3134,164.4067,29691.0
2016-09-07 12:30:00,176.34,176.51,175.81,176.12,42776.0,164.4067,164.5652,163.9125,164.2016,42776.0
2016-09-07 13:00:00,176.16,176.67,176.03,176.24,58640.0,164.2389,164.7143,164.1177,164.3134,58640.0
2016-09-07 13:30:00,176.33,176.4,175.89,175.96,41790.0,164.3974,164.4626,163.9871,164.0524,41790.0
2016-09-07 14:00:00,175.96,176.02,175.52,175.66,30736.0,164.0524,164.1083,163.6422,163.7727,30736.0
2016-09-07 14:30:00,175.69,176.07,175.59,175.94,28053.0,163.8007,164.1549,163.7074,164.0337,28053.0
2016-09-07 15:00:00,175.89,176.16,175.8,176.13,28334.0,163.9871,164.2389,163.9032,164.2109,28334.0
2016-09-07 15:30:00,176.11,176.2,175.89,176.1,67812.0,164.1922,164.2761,163.9871,164.1829,67812.0
2016-09-08 09:30:00,176.13,177.53,174.98,176.0,46842.0,164.2109,165.5161,163.1387,164.0897,46842.0
2016-09-08 10:00:00,175.84,176.23,175.2,175.25,59116.0,163.9405,164.3041,163.3438,163.3904,59116.0
2016-09-08 10:30:00,175.27,175.52,174.91,175.01,88431.0,163.4091,163.6422,163.0734,163.1667,88431.0
2016-09-08 11:00:00,175.03,176.05,174.96,176.0,37018.0,163.1853,164.1363,163.1201,164.0897,37018.0
2016-09-08 11:30:00,176.09,176.55,175.94,176.14,31908.0,164.1736,164.6025,164.0337,164.2202,31908.0
2016-09-08 12:00:00,176.15,176.59,176.04,176.39,35602.0,164.2295,164.6398,164.127,164.4533,35602.0
2016-09-08 12:30:00,176.39,176.72,176.33,176.47,11511.0,164.4533,164.761,164.3974,164.5279,11511.0
2016-09-08 13:00:00,176.47,176.68,176.29,176.58,26974.0,164.5279,164.7237,164.3601,164.6304,26974.0
2016-09-08 13:30:00,176.58,176.7,176.47,176.52,17216.0,164.6304,164.7423,164.5279,164.5745,17216.0
2016-09-08 14:00:00,176.53,176.75,176.33,176.5,33066.0,164.5838,164.7889,164.3974,164.5558,33066.0
2016-09-08 14:30:00,176.49,176.68,176.0,176.23,24276.0,164.5465,164.7237,164.0897,164.3041,24276.0
2016-09-08 15:00:00,176.24,176.56,176.1,176.56,19618.0,164.3134,164.6118,164.1829,164.6118,19618.0
2016-09-08 15:30:00,176.48,176.56,176.04,176.37,83790.0,164.5372,164.6118,164.127,164.4346,83790.0
2016-09-09 09:30:00,175.33,176.69,174.96,176.66,24924.0,163.465,164.733,163.1201,164.705,24924.0
2016-09-09 10:00:00,176.71,177.77,176.64,177.66,69751.0,164.7516,165.7399,164.6864,165.6373,69751.0
2016-09-09 10:30:00,177.64,177.95,177.49,177.95,66496.0,165.6187,165.9077,165.4789,165.9077,66496.0
2016-09-09 11:00:00,177.88,178.2,177.62,177.66,47780.0,165.8425,166.1408,165.6001,165.6373,47780.0
2016-09-09 11:30:00,177.73,177.73,177.02,177.13,37296.0,165.7026,165.7026,165.0407,165.1432,37296.0
2016-09-09 12:00:00,177.24,177.46,177.05,177.24,27137.0,165.2458,165.4509,165.0686,165.2458,27137.0
2016-09-09 12:30:00,177.29,177.52,177.18,177.48,23299.0,165.2924,165.5068,165.1898,165.4695,23299.0
2016-09-09 13:00:00,177.46,177.58,177.14,177.31,33709.0,165.4509,165.5628,165.1525,165.311,33709.0
2016-09-09 13:30:00,177.31,177.43,176.68,176.95,25831.0,165.311,165.4229,164.7237,164.9754,25831.0
2016-09-09 14:00:00,176.96,177.17,176.63,176.94,62316.0,164.9847,165.1805,164.677,164.9661,62316.0
2016-09-09 14:30:00,176.9,177.03,176.6,176.75,38008.0,164.9288,165.05,164.6491,164.7889,38008.0
2016-09-09 15:00:00,176.74,177.01,176.57,176.84,47479.0,164.7796,165.0313,164.6211,164.8728,47479.0
2016-09-09 15:30:00,176.8,177.02,176.2,176.51,131702.0,164.8355,165.0407,164.2761,164.5652,131702.0
2016-09-12 09:30:00,176.5,176.57,175.54,176.36,78428.0,164.5558,164.6211,163.6608,164.4253,78428.0
2016-09-12 10:00:00,176.25,176.49,176.0,176.01,116611.0,164.3228,164.5465,164.0897,164.099,116611.0
2016-09-12 10:30:00,176.06,176.44,175.97,176.25,55007.0,164.1456,164.4999,164.0617,164.3228,55007.0
2016-09-12 11:00:00,176.22,176.7,176.0,176.14,27333.0,164.2948,164.7423,164.0897,164.2202,27333.0
2016-09-12 11:30:00,176.2,176.59,175.92,176.06,23368.0,164.2761,164.6398,164.0151,164.1456,23368.0
2016-09-12 12:00:00,176.06,176.48,176.01,176.47,32260.0,164.1456,164.5372,164.099,164.5279,32260.0
2016-09-12 12:30:00,176.68,176.9,176.54,176.62,51235.0,164.7237,164.9288,164.5931,164.6677,51235.0
2016-09-12 13:00:00,176.61,176.78,175.8,176.01,29913.0,164.6584,164.8169,163.9032,164.099,29913.0
2016-09-12 13:30:00,176.03,176.17,175.6,176.06,27880.0,164.1177,164.2482,163.7168,164.1456,27880.0
2016-09-12 14:00:00,176.26,176.5,176.1,176.21,12262.0,164.3321,164.5558,164.1829,164.2855,12262.0
2016-09-12 14:30:00,176.27,176.69,176.02,176.21,35748.0,164.3414,164.733,164.1083,164.2855,35748.0
2016-09-12 15:00:00,176.17,176.37,175.85,176.15,46488.0,164.2482,164.4346,163.9498,164.2295,46488.0
2016-09-12 15:30:00,176.11,176.88,176.03,176.77,108734.0,164.1922,164.9101,164.1177,164.8076,108734.0
2016-09-13 09:30:00,175.73,176.3,172.82,175.25,55597.0,163.838,164.3694,161.1249,163.3904,55597.0
2016-09-13 10:00:00,175.33,176.88,175.32,175.98,114798.0,163.465,164.9101,163.4557,164.071,114798.0
2016-09-13 10:30:00,175.98,176.22,174.61,174.97,51702.0,164.071,164.2948,162.7937,163.1294,51702.0
2016-09-13 11:00:00,174.93,175.21,174.68,174.91,53499.0,163.0921,163.3531,162.859,163.0734,53499.0
2016-09-13 11:30:00,174.9,175.85,174.69,175.85,37637.0,163.0641,163.9498,162.8683,163.9498,37637.0
2016-09-13 12:00:00,175.87,176.42,175.74,175.85,69186.0,163.9685,164.4813,163.8473,163.9498,69186.0
2016-09-13 12:30:00,175.86,176.1,175.63,175.88,63061.0,163.9592,164.1829,163.7447,163.9778,63061.0
2016-09-13 13:00:00,175.88,176.65,175.5,176.45,70677.0,163.9778,164.6957,163.6235,164.5092,70677.0
2016-09-13 13:30:00,176.2,176.38,175.75,175.85,67775.0,164.2761,164.444,163.8566,163.9498,67775.0
2016-09-13 14:00:00,175.85,175.85,175.15,175.16,29614.0,163.9498,163.9498,163.2972,163.3065,29614.0
2016-09-13 14:30:00,175.14,176.12,175.09,175.5,35764.0,163.2879,164.2016,163.2413,163.6235,35764.0
2016-09-13 15:00:00,175.56,176.1,175.1,175.95,34600.0,163.6795,164.1829,163.2506,164.0431,34600.0
2016-09-13 15:30:00,175.89,176.19,175.48,175.68,94616.0,163.9871,164.2668,163.6049,163.7913,94616.0
2016-09-14 09:30:00,175.59,175.92,175.22,175.65,34617.0,163.7074,164.0151,163.3625,163.7634,34617.0
2016-09-14 10:00:00,175.57,175.79,175.33,175.78,28646.0,163.6888,163.8939,163.465,163.8846,28646.0
2016-09-14 10:30:00,176.05,176.05,175.11,175.47,52626.0,164.1363,164.1363,163.2599,163.5955,52626.0
2016-09-14 11:00:00,175.29,175.65,175.19,175.29,22663.0,163.4277,163.7634,163.3345,163.4277,22663.0
2016-09-14 11:30:00,175.22,175.54,174.75,175.02,19779.0,163.3625,163.6608,162.9243,163.176,19779.0
2016-09-14 12:00:00,174.83,175.64,174.75,175.45,45997.0,162.9989,163.754,162.9243,163.5769,45997.0
2016-09-14 12:30:00,175.41,175.58,174.96,175.58,34099.0,163.5396,163.6981,163.1201,163.6981,34099.0
2016-09-14 13:00:00,175.65,175.65,175.04,175.26,23274.0,163.7634,163.7634,163.1946,163.3998,23274.0
2016-09-14 13:30:00,175.23,175.99,175.01,175.13,25318.0,163.3718,164.0804,163.1667,163.2786,25318.0
2016-09-14 14:00:00,175.06,175.3,174.8,175.05,61878.0,163.2133,163.4371,162.9709,163.204,61878.0
2016-09-14 14:30:00,174.99,175.4,174.94,175.0,36867.0,163.148,163.5303,163.1014,163.1574,36867.0
2016-09-14 15:00:00,175.03,175.22,174.87,175.02,32971.0,163.1853,163.3625,163.0362,163.176,32971.0
2016-09-14 15:30:00,175.02,175.23,174.83,175.07,74519.0,163.176,163.3718,162.9989,163.2226,74519.0
2016-09-15 09:30:00,174.39,175.34,174.26,174.77,21253.0,162.5886,163.4743,162.4674,162.9429,21253.0
2016-09-15 10:00:00,174.81,175.16,174.66,175.0,31730.0,162.9802,163.3065,162.8404,163.1574,31730.0
2016-09-15 10:30:00,175.0,175.34,174.93,175.16,22152.0,163.1574,163.4743,163.0921,163.3065,22152.0
2016-09-15 11:00:00,175.16,175.26,174.91,175.19,11163.0,163.3065,163.3998,163.0734,163.3345,11163.0
2016-09-15 11:30:00,175.19,175.28,174.85,174.85,13838.0,163.3345,163.4184,163.0175,163.0175,13838.0
2016-09-15 12:00:00,174.86,175.0,174.73,174.88,4402.0,163.0268,163.1574,162.9056,163.0455,4402.0
2016-09-15 12:30:00,174.89,175.04,174.77,175.03,12403.0,163.0548,163.1946,162.9429,163.1853,12403.0
2016-09-15 13:00:00,175.1,175.25,175.06,175.21,11897.0,163.2506,163.3904,163.2133,163.3531,11897.0
2016-09-15 13:30:00,175.27,176.24,175.27,176.15,11773.0,163.4091,164.3134,163.4091,164.2295,11773.0
2016-09-15 14:00:00,176.31,176.55,175.8,175.8,30615.0,164.3787,164.6025,163.9032,163.9032,30615.0
2016-09-15 14:30:00,175.89,176.03,175.22,175.36,16303.0,163.9871,164.1177,163.3625,163.493,16303.0
2016-09-15 15:00:00,175.45,175.55,174.56,175.02,20584.0,163.5769,163.6701,162.7471,163.176,20584.0
2016-09-15 15:30:00,175.01,175.26,174.63,174.78,65147.0,163.1667,163.3998,162.8124,162.9522,65147.0
2016-09-16 09:30:00,174.35,177.56,173.53,175.35,329600.0,162.5513,165.5441,161.7868,163.4837,329600.0
2016-09-16 10:00:00,175.43,175.84,174.93,175.59,88625.0,163.5583,163.9405,163.0921,163.7074,88625.0
2016-09-16 10:30:00,175.55,175.99,175.17,175.29,92351.0,163.6701,164.0804,163.3159,163.4277,92351.0
2016-09-16 11:00:00,175.34,175.34,174.87,174.96,106516.0,163.4743,163.4743,163.0362,163.1201,106516.0
2016-09-16 11:30:00,174.86,174.95,174.25,174.27,49386.0,163.0268,163.1107,162.4581,162.4768,49386.0
2016-09-16 12:00:00,174.33,174.64,174.27,174.31,34697.0,162.5327,162.8217,162.4768,162.514,34697.0
2016-09-16 12:30:00,174.32,174.67,173.94,174.59,55893.0,162.5234,162.8497,162.1691,162.7751,55893.0
2016-09-16 13:00:00,174.58,174.64,174.35,174.53,43017.0,162.7658,162.8217,162.5513,162.7192,43017.0
2016-09-16 13:30:00,174.53,174.57,174.38,174.5,41258.0,162.7192,162.7565,162.5793,162.6912,41258.0
2016-09-16 14:00:00,174.49,174.91,174.39,174.76,87036.0,162.6819,163.0734,162.5886,162.9336,87036.0
2016-09-16 14:30:00,174.78,174.99,174.69,174.93,116703.0,162.9522,163.148,162.8683,163.0921,116703.0
2016-09-16 15:00:00,174.94,175.11,174.53,174.79,208259.0,163.1014,163.2599,162.7192,162.9616,208259.0
2016-09-16 15:30:00,174.78,175.06,174.5,174.65,310452.0,162.9522,163.2133,162.6912,162.831,310452.0
2016-09-19 09:30:00,175.02,175.27,174.57,175.17,24850.0,163.176,163.4091,162.7565,163.3159,24850.0
2016-09-19 10:00:00,175.14,175.25,174.65,175.15,27679.0,163.2879,163.3904,162.831,163.2972,27679.0
2016-09-19 10:30:00,175.15,175.24,174.4,174.54,57975.0,163.2972,163.3811,162.598,162.7285,57975.0
2016-09-19 11:00:00,174.63,175.08,174.6,175.07,23798.0,162.8124,163.2319,162.7844,163.2226,23798.0
2016-09-19 11:30:00,175.06,175.26,174.93,175.2,17502.0,163.2133,163.3998,163.0921,163.3438,17502.0
2016-09-19 12:00:00,175.21,175.29,174.34,175.01,75873.0,163.3531,163.4277,162.542,163.1667,75873.0
2016-09-19 12:30:00,175.0,175.0,174.57,174.68,28401.0,163.1574,163.1574,162.7565,162.859,28401.0
2016-09-19 13:00:00,174.68,174.93,174.59,174.75,29446.0,162.859,163.0921,162.7751,162.9243,29446.0
2016-09-19 13:30:00,174.73,174.73,174.29,174.52,30533.0,162.9056,162.9056,162.4954,162.7098,30533.0
2016-09-19 14:00:00,174.51,174.71,174.35,174.6,34783.0,162.7005,162.887,162.5513,162.7844,34783.0
2016-09-19 14:30:00,174.58,174.89,174.29,174.83,35445.0,162.7658,163.0548,162.4954,162.9989,35445.0
2016-09-19 15:00:00,174.8,174.89,174.12,174.2,38207.0,162.9709,163.0548,162.3369,162.4115,38207.0
2016-09-19 15:30:00,174.33,174.77,174.21,174.58,88077.0,162.5327,162.9429,162.4208,162.7658,88077.0
2016-09-20 09:30:00,174.62,175.0,174.28,174.7,20492.0,162.8031,163.1574,162.4861,162.8777,20492.0
2016-09-20 10:00:00,174.74,174.9,174.69,174.84,19249.0,162.9149,163.0641,162.8683,163.0082,19249.0
2016-09-20 10:30:00,174.85,175.06,174.62,174.83,9483.0,163.0175,163.2133,162.8031,162.9989,9483.0
2016-09-20 11:00:00,174.94,175.29,174.79,175.1,11262.0,163.1014,163.4277,162.9616,163.2506,11262.0
2016-09-20 11:30:00,175.05,175.14,174.85,174.94,3975.0,163.204,163.2879,163.0175,163.1014,3975.0
2016-09-20 12:00:00,175.03,175.24,174.85,175.24,11697.0,163.1853,163.3811,163.0175,163.3811,11697.0
2016-09-20 12:30:00,175.16,175.2,174.35,174.36,31812.0,163.3065,163.3438,162.5513,162.5607,31812.0
2016-09-20 13:00:00,174.35,174.71,174.29,174.66,13491.0,162.5513,162.887,162.4954,162.8404,13491.0
2016-09-20 13:30:00,174.4,174.84,174.4,174.83,7250.0,162.598,163.0082,162.598,162.9989,7250.0
2016-09-20 14:00:00,174.96,175.22,174.95,174.99,11981.0,163.1201,163.3625,163.1107,163.148,11981.0
2016-09-20 14:30:00,175.08,175.13,174.78,175.0,12500.0,163.2319,163.2786,162.9522,163.1574,12500.0
2016-09-20 15:00:00,174.9,175.34,174.78,175.2,24655.0,163.0641,163.4743,162.9522,163.3438,24655.0
2016-09-20 15:30:00,175.23,175.42,174.35,174.52,69246.0,163.3718,163.5489,162.5513,162.7098,69246.0
2016-09-21 09:30:00,174.49,175.59,174.48,175.14,46917.0,162.6819,163.7074,162.6725,163.2879,46917.0
2016-09-21 10:00:00,175.4,175.86,175.18,175.4,36121.0,163.5303,163.9592,163.3252,163.5303,36121.0
2016-09-21 10:30:00,175.49,175.68,174.95,175.04,14505.0,163.6142,163.7913,163.1107,163.1946,14505.0
2016-09-21 11:00:00,175.03,175.04,174.31,174.92,32916.0,163.1853,163.1946,162.514,163.0828,32916.0
2016-09-21 11:30:00,174.95,175.05,174.74,174.96,40060.0,163.1107,163.204,162.9149,163.1201,40060.0
2016-09-21 12:00:00,175.06,175.37,174.45,174.63,17777.0,163.2133,163.5023,162.6446,162.8124,17777.0
2016-09-21 12:30:00,174.57,174.94,174.45,174.94,14810.0,162.7565,163.1014,162.6446,163.1014,14810.0
2016-09-21 13:00:00,174.8,175.14,174.3,175.02,44388.0,162.9709,163.2879,162.5047,163.176,44388.0
2016-09-21 13:30:00,175.02,175.65,174.53,174.71,95927.0,163.176,163.7634,162.7192,162.887,95927.0
2016-09-21 14:00:00,174.87,175.28,174.4,174.77,30745.0,163.0362,163.4184,162.598,162.9429,30745.0
2016-09-21 14:30:00,174.83,175.49,174.83,175.47,29304.0,162.9989,163.6142,162.9989,163.5955,29304.0
2016-09-21 15:00:00,175.52,175.71,175.15,175.53,50612.0,163.6422,163.8193,163.2972,163.6515,50612.0
2016-09-21 15:30:00,175.48,176.0,175.27,175.79,69222.0,163.6049,164.0897,163.4091,163.8939,69222.0
2016-09-22 09:30:00,176.57,176.71,175.78,176.58,53556.0,164.6211,164.7516,163.8846,164.6304,53556.0
2016-09-22 10:00:00,176.61,176.87,176.33,176.37,55253.0,164.6584,164.9008,164.3974,164.4346,55253.0
2016-09-22 10:30:00,176.37,176.5,176.1,176.27,12036.0,164.4346,164.5558,164.1829,164.3414,12036.0
2016-09-22 11:00:00,176.29,176.47,175.98,176.44,19814.0,164.3601,164.5279,164.071,164.4999,19814.0
2016-09-22 11:30:00,176.5,176.54,175.68,176.06,19181.0,164.5558,164.5931,163.7913,164.1456,19181.0
2016-09-22 12:00:00,176.01,176.41,175.97,176.39,26512.0,164.099,164.4719,164.0617,164.4533,26512.0
2016-09-22 12:30:00,176.36,176.5,176.26,176.34,26080.0,164.4253,164.5558,164.3321,164.4067,26080.0
2016-09-22 13:00:00,176.4,176.48,175.92,176.02,13886.0,164.4626,164.5372,164.0151,164.1083,13886.0
2016-09-22 13:30:00,176.04,176.37,175.95,176.37,5921.0,164.127,164.4346,164.0431,164.4346,5921.0
2016-09-22 14:00:00,176.35,176.55,176.06,176.23,14436.0,164.416,164.6025,164.1456,164.3041,14436.0
2016-09-22 14:30:00,176.09,176.29,175.91,176.22,9992.0,164.1736,164.3601,164.0058,164.2948,9992.0
2016-09-22 15:00:00,176.21,176.39,175.95,176.21,15643.0,164.2855,164.4533,164.0431,164.2855,15643.0
2016-09-22 15:30:00,176.13,176.25,175.75,175.94,74514.0,164.2109,164.3228,163.8566,164.0337,74514.0
2016-09-23 09:30:00,175.31,176.83,174.79,176.53,47287.0,163.4464,164.8635,162.9616,164.5838,47287.0
2016-09-23 10:00:00,176.55,176.87,176.06,176.83,35857.0,164.6025,164.9008,164.1456,164.8635,35857.0
2016-09-23 10:30:00,176.79,176.79,176.42,176.61,32966.0,164.8262,164.8262,164.4813,164.6584,32966.0
2016-09-23 11:00:00,176.64,176.7,176.09,176.45,12528.0,164.6864,164.7423,164.1736,164.5092,12528.0
2016-09-23 11:30:00,176.37,176.79,176.21,176.29,19108.0,164.4346,164.8262,164.2855,164.3601,19108.0
2016-09-23 12:00:00,176.19,176.44,176.13,176.29,18995.0,164.2668,164.4999,164.2109,164.3601,18995.0
2016-09-23 12:30:00,176.22,176.35,176.2,176.26,6435.0,164.2948,164.416,164.2761,164.3321,6435.0
2016-09-23 13:00:00,176.21,176.26,176.0,176.1,20211.0,164.2855,164.3321,164.0897,164.1829,20211.0
2016-09-23 13:30:00,176.09,176.14,175.09,175.3,34899.0,164.1736,164.2202,163.2413,163.4371,34899.0
2016-09-23 14:00:00,175.39,175.72,175.04,175.72,47668.0,163.521,163.8286,163.1946,163.8286,47668.0
2016-09-23 14:30:00,175.74,176.15,175.68,176.15,16146.0,163.8473,164.2295,163.7913,164.2295,16146.0
2016-09-23 15:00:00,176.15,176.24,175.76,175.98,20912.0,164.2295,164.3134,163.8659,164.071,20912.0
2016-09-23 15:30:00,175.91,176.19,175.53,175.55,53161.0,164.0058,164.2668,163.6515,163.6701,53161.0
2016-09-26 09:30:00,175.43,176.4,174.92,175.61,75540.0,163.5583,164.4626,163.0828,163.7261,75540.0
2016-09-26 10:00:00,175.58,176.29,175.58,175.68,16198.0,163.6981,164.3601,163.6981,163.7913,16198.0
2016-09-26 10:30:00,175.76,176.28,175.76,175.99,19286.0,163.8659,164.3507,163.8659,164.0804,19286.0
2016-09-26 11:00:00,176.04,176.85,175.96,176.58,34781.0,164.127,164.8822,164.0524,164.6304,34781.0
2016-09-26 11:30:00,176.59,176.7,176.45,176.56,29663.0,164.6398,164.7423,164.5092,164.6118,29663.0
2016-09-26 12:00:00,176.57,176.58,176.23,176.41,11098.0,164.6211,164.6304,164.3041,164.4719,11098.0
2016-09-26 12:30:00,176.33,176.34,175.96,176.18,11300.0,164.3974,164.4067,164.0524,164.2575,11300.0
2016-09-26 13:00:00,176.16,176.18,175.53,175.63,10597.0,164.2389,164.2575,163.6515,163.7447,10597.0
2016-09-26 13:30:00,175.62,175.63,175.21,175.38,9960.0,163.7354,163.7447,163.3531,163.5116,9960.0
2016-09-26 14:00:00,175.27,175.73,175.27,175.44,17529.0,163.4091,163.838,163.4091,163.5676,17529.0
2016-09-26 14:30:00,175.38,175.52,175.25,175.41,13212.0,163.5116,163.6422,163.3904,163.5396,13212.0
2016-09-26 15:00:00,175.41,175.42,175.12,175.24,16348.0,163.5396,163.5489,163.2692,163.3811,16348.0
2016-09-26 15:30:00,175.33,175.53,174.96,175.29,64627.0,163.465,163.6515,163.1201,163.4277,64627.0
2016-09-27 09:30:00,175.79,176.9,175.33,176.85,48530.0,163.8939,164.9288,163.465,164.8822,48530.0
2016-09-27 10:00:00,176.84,176.98,176.4,176.72,32152.0,164.8728,165.0034,164.4626,164.761,32152.0
2016-09-27 10:30:00,176.71,177.0,176.47,176.81,30763.0,164.7516,165.022,164.5279,164.8449,30763.0
2016-09-27 11:00:00,176.86,177.03,176.76,176.98,29638.0,164.8915,165.05,164.7983,165.0034,29638.0
2016-09-27 11:30:00,176.95,177.0,176.64,176.8,32185.0,164.9754,165.022,164.6864,164.8355,32185.0
2016-09-27 12:00:00,176.77,178.19,176.7,178.05,45629.0,164.8076,166.1315,164.7423,166.001,45629.0
2016-09-27 12:30:00,177.98,178.07,177.52,177.88,28201.0,165.9357,166.0196,165.5068,165.8425,28201.0
2016-09-27 13:00:00,177.83,177.88,177.41,177.45,22011.0,165.7958,165.8425,165.4043,165.4416,22011.0
2016-09-27 13:30:00,177.53,177.84,177.27,177.57,25035.0,165.5161,165.8052,165.2737,165.5534,25035.0
2016-09-27 14:00:00,177.62,177.86,177.48,177.74,12127.0,165.6001,165.8238,165.4695,165.7119,12127.0
2016-09-27 14:30:00,177.77,177.88,177.49,177.52,16927.0,165.7399,165.8425,165.4789,165.5068,16927.0
2016-09-27 15:00:00,177.56,177.79,177.41,177.58,26548.0,165.5441,165.7585,165.4043,165.5628,26548.0
2016-09-27 15:30:00,177.53,177.78,177.04,177.19,106510.0,165.5161,165.7492,165.0593,165.1992,106510.0
2016-09-28 09:30:00,177.63,177.99,176.65,177.46,17656.0,165.6094,165.945,164.6957,165.4509,17656.0
2016-09-28 10:00:00,177.6,177.64,176.75,176.75,5107.0,165.5814,165.6187,164.7889,164.7889,5107.0
2016-09-28 10:30:00,176.66,176.83,176.48,176.66,8550.0,164.705,164.8635,164.5372,164.705,8550.0
2016-09-28 11:00:00,176.64,176.65,175.92,176.32,5395.0,164.6864,164.6957,164.0151,164.388,5395.0
2016-09-28 11:30:00,176.33,176.47,176.25,176.37,4537.0,164.3974,164.5279,164.3228,164.4346,4537.0
2016-09-28 12:00:00,176.26,176.34,176.12,176.34,5997.0,164.3321,164.4067,164.2016,164.4067,5997.0
2016-09-28 12:30:00,176.3,176.41,176.2,176.2,6351.0,164.3694,164.4719,164.2761,164.2761,6351.0
2016-09-28 13:00:00,176.29,176.29,175.5,175.62,66413.0,164.3601,164.3601,163.6235,163.7354,66413.0
2016-09-28 13:30:00,175.61,175.78,175.37,175.65,14300.0,163.7261,163.8846,163.5023,163.7634,14300.0
2016-09-28 14:00:00,175.71,176.5,175.38,176.5,20342.0,163.8193,164.5558,163.5116,164.5558,20342.0
2016-09-28 14:30:00,176.32,176.5,176.13,176.4,8589.0,164.388,164.5558,164.2109,164.4626,8589.0
2016-09-28 15:00:00,176.41,176.41,175.83,175.93,13072.0,164.4719,164.4719,163.9312,164.0244,13072.0
2016-09-28 15:30:00,175.97,176.83,175.84,176.58,79122.0,164.0617,164.8635,163.9405,164.6304,79122.0
2016-09-29 09:30:00,176.41,176.98,175.85,176.88,18559.0,164.4719,165.0034,163.9498,164.9101,18559.0
2016-09-29 10:00:00,176.86,176.97,176.33,176.7,26156.0,164.8915,164.994,164.3974,164.7423,26156.0
2016-09-29 10:30:00,176.76,176.86,176.51,176.51,17928.0,164.7983,164.8915,164.5652,164.5652,17928.0
2016-09-29 11:00:00,176.46,176.55,175.78,175.94,14338.0,164.5186,164.6025,163.8846,164.0337,14338.0
2016-09-29 11:30:00,176.0,176.19,175.87,176.06,18966.0,164.0897,164.2668,163.9685,164.1456,18966.0
2016-09-29 12:00:00,176.16,176.48,176.14,176.25,13039.0,164.2389,164.5372,164.2202,164.3228,13039.0
2016-09-29 12:30:00,176.31,176.31,174.95,175.36,29648.0,164.3787,164.3787,163.1107,163.493,29648.0
2016-09-29 13:00:00,175.36,175.9,175.13,175.81,19100.0,163.493,163.9965,163.2786,163.9125,19100.0
2016-09-29 13:30:00,175.8,176.29,175.45,175.55,17887.0,163.9032,164.3601,163.5769,163.6701,17887.0
2016-09-29 14:00:00,175.61,176.34,175.41,176.34,13014.0,163.7261,164.4067,163.5396,164.4067,13014.0
2016-09-29 14:30:00,176.39,176.72,176.12,176.28,12677.0,164.4533,164.761,164.2016,164.3507,12677.0
2016-09-29 15:00:00,176.23,176.48,176.18,176.43,17679.0,164.3041,164.5372,164.2575,164.4906,17679.0
2016-09-29 15:30:00,176.36,176.56,175.75,175.91,57155.0,164.4253,164.6118,163.8566,164.0058,57155.0
2016-09-30 09:30:00,176.29,176.75,175.63,176.0,29728.0,164.3601,164.7889,163.7447,164.0897,29728.0
2016-09-30 10:00:00,176.0,176.19,175.85,175.96,17369.0,164.0897,164.2668,163.9498,164.0524,17369.0
2016-09-30 10:30:00,176.2,176.5,176.02,176.4,39964.0,164.2761,164.5558,164.1083,164.4626,39964.0
2016-09-30 11:00:00,176.45,176.74,176.27,176.74,26015.0,164.5092,164.7796,164.3414,164.7796,26015.0
2016-09-30 11:30:00,176.76,176.82,176.41,176.46,7909.0,164.7983,164.8542,164.4719,164.5186,7909.0
2016-09-30 12:00:00,176.49,176.61,176.37,176.55,9849.0,164.5465,164.6584,164.4346,164.6025,9849.0
2016-09-30 12:30:00,176.58,176.58,176.17,176.38,21914.0,164.6304,164.6304,164.2482,164.444,21914.0
2016-09-30 13:00:00,176.49,176.66,176.35,176.53,27377.0,164.5465,164.705,164.416,164.5838,27377.0
2016-09-30 13:30:00,176.53,177.03,176.5,176.81,18675.0,164.5838,165.05,164.5558,164.8449,18675.0
2016-09-30 14:00:00,176.83,176.96,176.61,176.61,24773.0,164.8635,164.9847,164.6584,164.6584,24773.0
2016-09-30 14:30:00,176.62,176.88,176.62,176.75,9542.0,164.6677,164.9101,164.6677,164.7889,9542.0
2016-09-30 15:00:00,176.7,177.27,176.67,177.11,38962.0,164.7423,165.2737,164.7143,165.1246,38962.0
2016-09-30 15:30:00,177.11,177.45,176.73,176.74,128093.0,165.1246,165.4416,164.7703,164.7796,128093.0
2016-10-03 09:30:00,176.89,176.92,176.0,176.66,75442.0,164.9195,164.9474,164.0897,164.705,75442.0
2016-10-03 10:00:00,176.68,177.44,176.68,176.98,171850.0,164.7237,165.4322,164.7237,165.0034,171850.0
2016-10-03 10:30:00,176.84,177.29,176.69,176.84,44813.0,164.8728,165.2924,164.733,164.8728,44813.0
2016-10-03 11:00:00,176.77,176.79,175.72,175.99,28738.0,164.8076,164.8262,163.8286,164.0804,28738.0
2016-10-03 11:30:00,176.0,176.01,174.86,175.24,23588.0,164.0897,164.099,163.0268,163.3811,23588.0
2016-10-03 12:00:00,175.23,175.48,175.11,175.37,18927.0,163.3718,163.6049,163.2599,163.5023,18927.0
2016-10-03 12:30:00,175.41,175.75,175.23,175.75,22167.0,163.5396,163.8566,163.3718,163.8566,22167.0
2016-10-03 13:00:00,175.72,175.95,175.49,175.72,17615.0,163.8286,164.0431,163.6142,163.8286,17615.0
2016-10-03 13:30:00,175.67,176.23,175.62,176.08,23242.0,163.782,164.3041,163.7354,164.1643,23242.0
2016-10-03 14:00:00,176.21,176.99,176.2,176.83,66500.0,164.2855,165.0127,164.2761,164.8635,66500.0
2016-10-03 14:30:00,176.9,176.92,176.45,176.8,24559.0,164.9288,164.9474,164.5092,164.8355,24559.0
2016-10-03 15:00:00,176.78,176.87,176.5,176.77,27086.0,164.8169,164.9008,164.5558,164.8076,27086.0
2016-10-03 15:30:00,176.76,177.04,176.66,176.77,120631.0,164.7983,165.0593,164.705,164.8076,120631.0
2016-10-04 09:30:00,177.01,177.32,176.12,176.27,9263.0,165.0313,165.3204,164.2016,164.3414,9263.0
2016-10-04 10:00:00,176.25,176.37,175.77,176.25,18340.0,164.3228,164.4346,163.8752,164.3228,18340.0
2016-10-04 10:30:00,176.2,176.63,176.12,176.29,44012.0,164.2761,164.677,164.2016,164.3601,44012.0
2016-10-04 11:00:00,176.22,176.66,175.8,176.47,60751.0,164.2948,164.705,163.9032,164.5279,60751.0
2016-10-04 11:30:00,176.5,177.31,176.5,177.16,54815.0,164.5558,165.311,164.5558,165.1712,54815.0
2016-10-04 12:00:00,177.08,177.29,176.85,176.98,61757.0,165.0966,165.2924,164.8822,165.0034,61757.0
2016-10-04 12:30:00,176.97,177.38,176.91,177.1,95850.0,164.994,165.3763,164.9381,165.1152,95850.0
2016-10-04 13:00:00,177.06,177.41,176.81,177.1,124189.0,165.078,165.4043,164.8449,165.1152,124189.0
2016-10-04 13:30:00,177.1,177.24,177.01,177.14,28833.0,165.1152,165.2458,165.0313,165.1525,28833.0
2016-10-04 14:00:00,177.14,177.34,177.0,177.32,31488.0,165.1525,165.339,165.022,165.3204,31488.0
2016-10-04 14:30:00,177.41,177.51,176.92,177.16,21335.0,165.4043,165.4975,164.9474,165.1712,21335.0
2016-10-04 15:00:00,177.16,177.3,176.74,177.0,38535.0,165.1712,165.3017,164.7796,165.022,38535.0
2016-10-04 15:30:00,176.97,177.3,176.73,177.22,75559.0,164.994,165.3017,164.7703,165.2271,75559.0
2016-10-05 09:30:00,177.29,177.55,176.86,177.14,21536.0,165.2924,165.5348,164.8915,165.1525,21536.0
2016-10-05 10:00:00,177.26,177.6,177.13,177.14,18607.0,165.2644,165.5814,165.1432,165.1525,18607.0
2016-10-05 10:30:00,177.32,177.69,177.0,177.06,177334.0,165.3204,165.6653,165.022,165.078,177334.0
2016-10-05 11:00:00,177.0,177.49,177.0,177.38,16360.0,165.022,165.4789,165.022,165.3763,16360.0
2016-10-05 11:30:00,177.36,177.58,177.23,177.4,26452.0,165.3576,165.5628,165.2364,165.3949,26452.0
2016-10-05 12:00:00,177.44,177.79,177.34,177.55,80871.0,165.4322,165.7585,165.339,165.5348,80871.0
2016-10-05 12:30:00,177.58,177.76,177.52,177.62,199202.0,165.5628,165.7306,165.5068,165.6001,199202.0
2016-10-05 13:00:00,177.63,178.12,177.63,178.06,25459.0,165.6094,166.0662,165.6094,166.0103,25459.0
2016-10-05 13:30:00,178.11,178.25,177.88,178.16,24622.0,166.0569,166.1874,165.8425,166.1035,24622.0
2016-10-05 14:00:00,178.1,178.36,178.07,178.2,36978.0,166.0476,166.29,166.0196,166.1408,36978.0
2016-10-05 14:30:00,178.18,178.37,178.06,178.1,88372.0,166.1222,166.2993,166.0103,166.0476,88372.0
2016-10-05 15:00:00,178.25,178.37,178.04,178.09,74134.0,166.1874,166.2993,165.9916,166.0382,74134.0
2016-10-05 15:30:00,178.03,178.1,177.47,177.88,72023.0,165.9823,166.0476,165.4602,165.8425,72023.0
2016-10-06 09:30:00,177.86,178.01,176.7,177.16,14723.0,165.8238,165.9637,164.7423,165.1712,14723.0
2016-10-06 10:00:00,177.17,177.19,176.74,176.86,15064.0,165.1805,165.1992,164.7796,164.8915,15064.0
2016-10-06 10:30:00,176.8,176.84,176.3,176.5,15244.0,164.8355,164.8728,164.3694,164.5558,15244.0
2016-10-06 11:00:00,176.51,176.91,176.51,176.64,14658.0,164.5652,164.9381,164.5652,164.6864,14658.0
2016-10-06 11:30:00,176.65,177.36,176.57,177.22,20402.0,164.6957,165.3576,164.6211,165.2271,20402.0
2016-10-06 12:00:00,177.29,177.56,177.24,177.37,39514.0,165.2924,165.5441,165.2458,165.367,39514.0
2016-10-06 12:30:00,177.36,177.63,177.34,177.56,28831.0,165.3576,165.6094,165.339,165.5441,28831.0
2016-10-06 13:00:00,177.52,177.6,177.4,177.55,13048.0,165.5068,165.5814,165.3949,165.5348,13048.0
2016-10-06 13:30:00,177.51,178.21,177.51,177.8,20877.0,165.4975,166.1501,165.4975,165.7679,20877.0
2016-10-06 14:00:00,177.8,177.86,177.32,177.35,24844.0,165.7679,165.8238,165.3204,165.3483,24844.0
2016-10-06 14:30:00,177.33,177.42,177.11,177.25,7100.0,165.3297,165.4136,165.1246,165.2551,7100.0
2016-10-06 15:00:00,177.24,177.39,176.89,177.31,41303.0,165.2458,165.3856,164.9195,165.311,41303.0
2016-10-06 15:30:00,177.28,177.48,177.03,177.25,143866.0,165.2831,165.4695,165.05,165.2551,143866.0
2016-10-07 09:30:00,177.92,177.92,176.85,177.09,23249.0,165.8798,165.8798,164.8822,165.1059,23249.0
2016-10-07 10:00:00,176.87,177.18,176.41,177.18,12346.0,164.9008,165.1898,164.4719,165.1898,12346.0
2016-10-07 10:30:00,177.03,177.13,176.82,176.82,19953.0,165.05,165.1432,164.8542,164.8542,19953.0
2016-10-07 11:00:00,176.82,177.06,176.76,176.76,19340.0,164.8542,165.078,164.7983,164.7983,19340.0
2016-10-07 11:30:00,176.73,176.83,176.36,176.68,13162.0,164.7703,164.8635,164.4253,164.7237,13162.0
2016-10-07 12:00:00,176.64,177.21,176.64,177.16,20218.0,164.6864,165.2178,164.6864,165.1712,20218.0
2016-10-07 12:30:00,177.15,177.21,177.0,177.14,50642.0,165.1619,165.2178,165.022,165.1525,50642.0
2016-10-07 13:00:00,177.14,177.29,177.03,177.28,203214.0,165.1525,165.2924,165.05,165.2831,203214.0
2016-10-07 13:30:00,177.25,177.3,177.06,177.06,21019.0,165.2551,165.3017,165.078,165.078,21019.0
2016-10-07 14:00:00,177.09,177.55,177.08,177.49,105669.0,165.1059,165.5348,165.0966,165.4789,105669.0
2016-10-07 14:30:00,177.55,177.65,177.32,177.47,28945.0,165.5348,165.628,165.3204,165.4602,28945.0
2016-10-07 15:00:00,177.47,177.64,177.46,177.53,28353.0,165.4602,165.6187,165.4509,165.5161,28353.0
2016-10-07 15:30:00,177.61,177.88,177.55,177.74,108518.0,165.5907,165.8425,165.5348,165.7119,108518.0
2016-10-10 09:30:00,177.79,178.49,177.53,177.53,25206.0,165.7585,166.4112,165.5161,165.5161,25206.0
2016-10-10 10:00:00,177.58,178.05,177.58,177.72,45403.0,165.5628,166.001,165.5628,165.6933,45403.0
2016-10-10 10:30:00,177.86,177.98,177.42,177.96,77634.0,165.8238,165.9357,165.4136,165.917,77634.0
2016-10-10 11:00:00,177.99,178.19,177.49,177.98,185264.0,165.945,166.1315,165.4789,165.9357,185264.0
2016-10-10 11:30:00,177.97,178.17,177.76,177.81,20664.0,165.9264,166.1128,165.7306,165.7772,20664.0
2016-10-10 12:00:00,177.85,178.09,177.72,178.06,22331.0,165.8145,166.0382,165.6933,166.0103,22331.0
2016-10-10 12:30:00,178.07,178.25,177.92,178.15,15424.0,166.0196,166.1874,165.8798,166.0942,15424.0
2016-10-10 13:00:00,178.19,178.46,178.19,178.39,10300.0,166.1315,166.3832,166.1315,166.3179,10300.0
2016-10-10 13:30:00,178.34,178.69,178.34,178.63,31502.0,166.2713,166.5976,166.2713,166.5417,31502.0
2016-10-10 14:00:00,178.68,178.7,178.43,178.48,38333.0,166.5883,166.607,166.3552,166.4019,38333.0
2016-10-10 14:30:00,178.46,178.63,178.44,178.58,32019.0,166.3832,166.5417,166.3646,166.4951,32019.0
2016-10-10 15:00:00,178.55,178.64,178.17,178.38,63802.0,166.4671,166.551,166.1128,166.3086,63802.0
2016-10-10 15:30:00,178.41,178.71,178.37,178.49,54586.0,166.3366,166.6163,166.2993,166.4112,54586.0
2016-10-11 09:30:00,178.16,178.72,177.46,178.04,39595.0,166.3748,166.8978,165.7211,166.2628,39595.0
2016-10-11 10:00:00,178.0,178.41,177.83,177.9,30510.0,166.2254,166.6083,166.0667,166.132,30510.0
2016-10-11 10:30:00,177.98,178.08,177.59,177.8,56655.0,166.2068,166.3001,165.8426,166.0387,56655.0
2016-10-11 11:00:00,177.7,177.97,177.48,177.75,85600.0,165.9453,166.1974,165.7398,165.992,85600.0
2016-10-11 11:30:00,177.8,177.91,177.75,177.91,35105.0,166.0387,166.1414,165.992,166.1414,35105.0
2016-10-11 12:00:00,177.86,177.86,177.56,177.61,36185.0,166.0947,166.0947,165.8145,165.8612,36185.0
2016-10-11 12:30:00,177.57,177.98,177.56,177.66,49767.0,165.8239,166.2068,165.8145,165.9079,49767.0
2016-10-11 13:00:00,177.64,177.73,177.45,177.59,103125.0,165.8892,165.9733,165.7118,165.8426,103125.0
2016-10-11 13:30:00,177.59,177.68,176.63,177.33,68671.0,165.8426,165.9266,164.9461,165.5997,68671.0
2016-10-11 14:00:00,177.29,177.66,176.89,177.24,63504.0,165.5624,165.9079,165.1889,165.5157,63504.0
2016-10-11 14:30:00,177.24,178.3,176.92,178.12,77691.0,165.5157,166.5056,165.2169,166.3375,77691.0
2016-10-11 15:00:00,178.1,178.75,177.59,177.81,64133.0,166.3188,166.9258,165.8426,166.048,64133.0
2016-10-11 15:30:00,177.82,178.04,177.34,177.55,149314.0,166.0573,166.2628,165.6091,165.8052,149314.0
2016-10-12 09:30:00,178.0,178.5,177.4,178.21,17176.0,166.2254,166.6924,165.6651,166.4215,17176.0
2016-10-12 10:00:00,178.27,180.0,177.33,178.67,31332.0,166.4776,168.0931,165.5997,166.8511,31332.0
2016-10-12 10:30:00,178.86,179.24,167.62,171.17,1473541.0,167.0285,167.3834,156.5321,159.8472,1473541.0
2016-10-12 11:00:00,171.17,171.37,169.5,169.62,771904.0,159.8472,160.034,158.2877,158.3998,771904.0
2016-10-12 11:30:00,169.69,169.69,167.13,167.52,384275.0,158.4651,158.4651,156.0745,156.4387,384275.0
2016-10-12 12:00:00,167.45,168.59,167.15,167.66,252474.0,156.3733,157.4379,156.0931,156.5694,252474.0
2016-10-12 12:30:00,167.66,167.7,164.28,164.48,445992.0,156.5694,156.6068,153.413,153.5998,445992.0
2016-10-12 13:00:00,164.49,166.48,163.5,166.41,706975.0,153.6091,155.4675,152.6846,155.4021,706975.0
2016-10-12 13:30:00,166.48,167.42,165.88,167.03,235713.0,155.4675,156.3453,154.9072,155.9811,235713.0
2016-10-12 14:00:00,166.99,167.79,166.67,166.81,228823.0,155.9437,156.6908,155.6449,155.7756,228823.0
2016-10-12 14:30:00,166.85,168.55,166.33,168.34,267388.0,155.813,157.4005,155.3274,157.2044,267388.0
2016-10-12 15:00:00,168.35,168.67,167.52,168.02,208802.0,157.2138,157.5126,156.4387,156.9056,208802.0
2016-10-12 15:30:00,168.04,168.64,167.04,168.47,400717.0,156.9243,157.4846,155.9904,157.3258,400717.0
2016-10-13 09:30:00,168.02,169.3,166.01,168.59,135380.0,156.9056,158.1009,155.0286,157.4379,135380.0
2016-10-13 10:00:00,168.75,168.77,168.33,168.55,106770.0,157.5873,157.606,157.1951,157.4005,106770.0
2016-10-13 10:30:00,168.61,168.98,168.01,168.1,94494.0,157.4566,157.8021,156.8963,156.9803,94494.0
2016-10-13 11:00:00,168.03,168.25,167.63,168.23,76085.0,156.9149,157.1204,156.5414,157.1017,76085.0
2016-10-13 11:30:00,168.24,168.41,168.08,168.14,74622.0,157.111,157.2698,156.9616,157.0177,74622.0
2016-10-13 12:00:00,168.18,168.25,168.02,168.15,43369.0,157.055,157.1204,156.9056,157.027,43369.0
2016-10-13 12:30:00,168.15,168.5,168.11,168.43,73901.0,157.027,157.3538,156.9896,157.2885,73901.0
2016-10-13 13:00:00,168.41,168.45,167.82,167.82,83745.0,157.2698,157.3072,156.7188,156.7188,83745.0
2016-10-13 13:30:00,167.84,168.21,167.74,168.19,51122.0,156.7375,157.083,156.6441,157.0644,51122.0
2016-10-13 14:00:00,168.2,168.28,167.97,168.23,75207.0,157.0737,157.1484,156.8589,157.1017,75207.0
2016-10-13 14:30:00,168.25,168.71,168.11,168.64,97484.0,157.1204,157.55,156.9896,157.4846,97484.0
2016-10-13 15:00:00,168.68,170.46,168.6,169.62,236625.0,157.5219,159.1842,157.4472,158.3998,236625.0
2016-10-13 15:30:00,169.67,170.16,169.22,169.53,204917.0,158.4465,158.904,158.0262,158.3157,204917.0
2016-10-14 09:30:00,170.21,171.35,169.88,171.06,52981.0,158.9507,160.0153,158.6426,159.7445,52981.0
2016-10-14 10:00:00,170.97,172.25,170.89,171.36,135066.0,159.6605,160.8558,159.5858,160.0247,135066.0
2016-10-14 10:30:00,171.5,172.78,171.44,172.77,60037.0,160.1554,161.3507,160.0994,161.3414,60037.0
2016-10-14 11:00:00,172.71,172.74,172.18,172.49,101586.0,161.2854,161.3134,160.7904,161.0799,101586.0
2016-10-14 11:30:00,172.49,172.76,172.01,172.18,77652.0,161.0799,161.3321,160.6317,160.7904,77652.0
2016-10-14 12:00:00,172.14,172.5,171.96,172.43,62454.0,160.7531,161.0893,160.585,161.0239,62454.0
2016-10-14 12:30:00,172.42,172.46,171.86,171.86,103835.0,161.0145,161.0519,160.4916,160.4916,103835.0
2016-10-14 13:00:00,171.87,172.52,171.87,172.37,28862.0,160.5009,161.1079,160.5009,160.9678,28862.0
2016-10-14 13:30:00,172.48,172.74,172.32,172.4,38590.0,161.0706,161.3134,160.9212,160.9959,38590.0
2016-10-14 14:00:00,172.42,172.42,171.91,172.25,55470.0,161.0145,161.0145,160.5383,160.8558,55470.0
2016-10-14 14:30:00,172.23,172.87,171.64,171.99,68150.0,160.8371,161.4348,160.2861,160.613,68150.0
2016-10-14 15:00:00,171.98,172.13,171.14,171.14,82056.0,160.6036,160.7437,159.8192,159.8192,82056.0
2016-10-14 15:30:00,171.14,171.25,170.6,170.87,213683.0,159.8192,159.9219,159.3149,159.5671,213683.0
2016-10-17 09:30:00,170.45,171.51,170.11,170.63,41641.0,159.1749,160.1647,158.8573,159.3429,41641.0
2016-10-17 10:00:00,170.63,170.77,170.09,170.77,54652.0,159.3429,159.4737,158.8387,159.4737,54652.0
2016-10-17 10:30:00,170.55,170.61,170.05,170.26,44566.0,159.2682,159.3243,158.8013,158.9974,44566.0
2016-10-17 11:00:00,170.28,170.5,170.19,170.46,23885.0,159.0161,159.2215,158.9321,159.1842,23885.0
2016-10-17 11:30:00,170.5,170.7,170.35,170.61,47087.0,159.2215,159.4083,159.0815,159.3243,47087.0
2016-10-17 12:00:00,170.63,170.63,170.19,170.33,19488.0,159.3429,159.3429,158.9321,159.0628,19488.0
2016-10-17 12:30:00,170.34,170.38,170.19,170.27,8210.0,159.0721,159.1095,158.9321,159.0068,8210.0
2016-10-17 13:00:00,170.3,170.4,169.76,169.93,13111.0,159.0348,159.1282,158.5305,158.6893,13111.0
2016-10-17 13:30:00,169.85,170.2,169.6,169.63,12119.0,158.6145,158.9414,158.3811,158.4091,12119.0
2016-10-17 14:00:00,169.55,169.97,169.44,169.66,9193.0,158.3344,158.7266,158.2317,158.4371,9193.0
2016-10-17 14:30:00,169.65,169.75,169.43,169.65,14534.0,158.4278,158.5212,158.2223,158.4278,14534.0
2016-10-17 15:00:00,169.63,170.0,169.57,169.91,17197.0,158.4091,158.7546,158.3531,158.6706,17197.0
2016-10-17 15:30:00,169.87,170.15,169.62,169.9,85442.0,158.6332,158.8947,158.3998,158.6612,85442.0
2016-10-18 09:30:00,171.96,172.7,171.0,171.83,82296.0,160.585,161.276,159.6885,160.4636,82296.0
2016-10-18 10:00:00,172.03,172.51,171.87,172.11,74002.0,160.6503,161.0986,160.5009,160.725,74002.0
2016-10-18 10:30:00,172.18,172.67,171.99,172.11,31815.0,160.7904,161.248,160.613,160.725,31815.0
2016-10-18 11:00:00,172.11,172.69,171.97,172.69,36729.0,160.725,161.2667,160.5943,161.2667,36729.0
2016-10-18 11:30:00,172.67,173.48,172.61,173.1,45354.0,161.248,162.0044,161.192,161.6496,45354.0
2016-10-18 12:00:00,173.1,174.03,173.1,173.88,58033.0,161.6496,162.518,161.6496,162.378,58033.0
2016-10-18 12:30:00,173.98,173.98,173.51,173.6,15606.0,162.4713,162.4713,162.0324,162.1165,15606.0
2016-10-18 13:00:00,173.6,173.71,173.45,173.62,15545.0,162.1165,162.2192,161.9764,162.1352,15545.0
2016-10-18 13:30:00,173.66,173.97,173.59,173.92,18375.0,162.1725,162.462,162.1071,162.4153,18375.0
2016-10-18 14:00:00,173.92,174.1,173.82,173.98,51409.0,162.4153,162.5834,162.3219,162.4713,51409.0
2016-10-18 14:30:00,174.01,174.06,173.73,173.99,70916.0,162.4994,162.5461,162.2379,162.4807,70916.0
2016-10-18 15:00:00,174.01,174.03,173.68,173.7,66114.0,162.4994,162.518,162.1912,162.2099,66114.0
2016-10-18 15:30:00,173.68,173.72,173.21,173.27,152382.0,162.1912,162.2285,161.7523,161.8083,152382.0
2016-10-19 09:30:00,173.69,173.69,172.76,172.84,32155.0,162.2005,162.2005,161.3321,161.4068,32155.0
2016-10-19 10:00:00,172.88,173.24,172.67,172.8,37996.0,161.4441,161.7803,161.248,161.3694,37996.0
2016-10-19 10:30:00,172.88,173.88,172.79,173.88,102541.0,161.4441,162.378,161.3601,162.378,102541.0
2016-10-19 11:00:00,173.9,174.0,173.67,173.9,56154.0,162.3966,162.49,162.1819,162.3966,56154.0
2016-10-19 11:30:00,173.88,174.14,173.69,174.14,60573.0,162.378,162.6208,162.2005,162.6208,60573.0
2016-10-19 12:00:00,174.09,174.72,173.81,174.7,116302.0,162.5741,163.1624,162.3126,163.1437,116302.0
2016-10-19 12:30:00,174.66,174.7,173.96,174.18,34348.0,163.1064,163.1437,162.4527,162.6581,34348.0
2016-10-19 13:00:00,174.18,174.22,173.67,174.07,44330.0,162.6581,162.6955,162.1819,162.5554,44330.0
2016-10-19 13:30:00,174.13,174.52,173.93,174.47,45822.0,162.6114,162.9756,162.4247,162.9289,45822.0
2016-10-19 14:00:00,174.49,174.99,174.27,174.92,28830.0,162.9476,163.4145,162.7422,163.3492,28830.0
2016-10-19 14:30:00,174.86,175.53,174.65,175.23,50703.0,163.2931,163.9188,163.097,163.6387,50703.0
2016-10-19 15:00:00,175.23,175.99,174.33,174.51,189879.0,163.6387,164.3484,162.7982,162.9663,189879.0
2016-10-19 15:30:00,174.57,174.92,173.71,173.9,261813.0,163.0223,163.3492,162.2192,162.3966,261813.0
2016-10-20 09:30:00,174.26,174.26,173.25,173.55,16663.0,162.7328,162.7328,161.7896,162.0698,16663.0
2016-10-20 10:00:00,173.78,173.78,173.26,173.45,30848.0,162.2846,162.2846,161.799,161.9764,30848.0
2016-10-20 10:30:00,173.5,174.18,173.46,174.07,53319.0,162.0231,162.6581,161.9857,162.5554,53319.0
2016-10-20 11:00:00,174.01,174.27,173.81,173.98,38911.0,162.4994,162.7422,162.3126,162.4713,38911.0
2016-10-20 11:30:00,173.99,174.2,173.89,174.19,26545.0,162.4807,162.6768,162.3873,162.6675,26545.0
2016-10-20 12:00:00,174.23,174.71,174.18,174.46,27273.0,162.7048,163.1531,162.6581,162.9196,27273.0
2016-10-20 12:30:00,174.44,174.45,174.16,174.31,38342.0,162.9009,162.9103,162.6394,162.7795,38342.0
2016-10-20 13:00:00,174.31,174.4,174.1,174.23,36045.0,162.7795,162.8636,162.5834,162.7048,36045.0
2016-10-20 13:30:00,174.19,174.39,173.86,173.92,33716.0,162.6675,162.8542,162.3593,162.4153,33716.0
2016-10-20 14:00:00,173.94,174.36,173.94,174.22,19395.0,162.434,162.8262,162.434,162.6955,19395.0
2016-10-20 14:30:00,174.22,174.38,173.93,174.21,32718.0,162.6955,162.8449,162.4247,162.6861,32718.0
2016-10-20 15:00:00,174.19,174.31,174.0,174.08,37728.0,162.6675,162.7795,162.49,162.5647,37728.0
2016-10-20 15:30:00,174.0,174.97,174.0,174.49,116541.0,162.49,163.3959,162.49,162.9476,116541.0
2016-10-21 09:30:00,173.06,174.53,173.06,174.0,67912.0,161.6122,162.985,161.6122,162.49,67912.0
2016-10-21 10:00:00,174.01,174.15,173.71,173.83,32290.0,162.4994,162.6301,162.2192,162.3313,32290.0
2016-10-21 10:30:00,173.9,174.62,173.74,174.58,84491.0,162.3966,163.069,162.2472,163.0317,84491.0
2016-10-21 11:00:00,174.62,175.84,174.36,175.84,39464.0,163.069,164.2083,162.8262,164.2083,39464.0
2016-10-21 11:30:00,175.84,175.96,175.24,175.4,61910.0,164.2083,164.3204,163.648,163.7974,61910.0
2016-10-21 12:00:00,175.4,176.66,175.26,176.33,90669.0,163.7974,164.9741,163.6667,164.6659,90669.0
2016-10-21 12:30:00,176.27,176.56,175.56,176.51,90558.0,164.6099,164.8807,163.9468,164.834,90558.0
2016-10-21 13:00:00,176.58,177.37,176.26,176.5,129649.0,164.8994,165.6371,164.6005,164.8247,129649.0
2016-10-21 13:30:00,176.45,176.55,176.29,176.36,30060.0,164.778,164.8713,164.6285,164.6939,30060.0
2016-10-21 14:00:00,176.39,176.39,175.55,175.97,33574.0,164.7219,164.7219,163.9375,164.3297,33574.0
2016-10-21 14:30:00,175.97,176.05,175.57,175.73,35821.0,164.3297,164.4044,163.9562,164.1056,35821.0
2016-10-21 15:00:00,175.65,176.07,175.55,175.94,59770.0,164.0309,164.4231,163.9375,164.3017,59770.0
2016-10-21 15:30:00,175.94,176.18,175.7,175.81,192457.0,164.3017,164.5258,164.0776,164.1803,192457.0
2016-10-24 09:30:00,176.04,176.32,174.2,175.13,46686.0,164.3951,164.6566,162.6768,163.5453,46686.0
2016-10-24 10:00:00,175.15,175.98,175.02,175.31,34527.0,163.564,164.3391,163.4426,163.7134,34527.0
2016-10-24 10:30:00,175.32,175.85,175.31,175.7,47568.0,163.7227,164.2177,163.7134,164.0776,47568.0
2016-10-24 11:00:00,175.7,176.07,175.65,175.98,34674.0,164.0776,164.4231,164.0309,164.3391,34674.0
2016-10-24 11:30:00,175.99,176.45,175.92,176.38,18950.0,164.3484,164.778,164.283,164.7126,18950.0
2016-10-24 12:00:00,176.34,176.61,175.81,175.98,46848.0,164.6752,164.9274,164.1803,164.3391,46848.0
2016-10-24 12:30:00,175.97,176.03,175.68,175.74,28734.0,164.3297,164.3857,164.0589,164.1149,28734.0
2016-10-24 13:00:00,175.73,175.87,175.51,175.87,30575.0,164.1056,164.2363,163.9001,164.2363,30575.0
2016-10-24 13:30:00,175.83,175.97,175.61,175.61,25412.0,164.199,164.3297,163.9935,163.9935,25412.0
2016-10-24 14:00:00,175.62,175.74,175.28,175.61,26136.0,164.0029,164.1149,163.6854,163.9935,26136.0
2016-10-24 14:30:00,175.68,175.79,175.63,175.77,19783.0,164.0589,164.1616,164.0122,164.1429,19783.0
2016-10-24 15:00:00,175.79,176.06,175.78,175.94,18673.0,164.1616,164.4138,164.1523,164.3017,18673.0
2016-10-24 15:30:00,175.94,176.39,175.8,176.22,104577.0,164.3017,164.7219,164.171,164.5632,104577.0
2016-10-25 09:30:00,176.43,176.5,175.25,175.44,25039.0,164.7593,164.8247,163.6573,163.8348,25039.0
2016-10-25 10:00:00,175.47,175.55,174.97,175.0,62434.0,163.8628,163.9375,163.3959,163.4239,62434.0
2016-10-25 10:30:00,175.02,175.42,174.51,175.03,184455.0,163.4426,163.8161,162.9663,163.4519,184455.0
2016-10-25 11:00:00,175.02,175.36,174.85,175.09,62920.0,163.4426,163.7601,163.2838,163.5079,62920.0
2016-10-25 11:30:00,175.18,175.4,174.85,175.07,28398.0,163.592,163.7974,163.2838,163.4892,28398.0
2016-10-25 12:00:00,174.9,175.09,174.85,174.98,14836.0,163.3305,163.5079,163.2838,163.4052,14836.0
2016-10-25 12:30:00,174.9,175.05,174.57,174.63,21227.0,163.3305,163.4706,163.0223,163.0784,21227.0
2016-10-25 13:00:00,174.6,174.84,174.53,174.7,21802.0,163.0503,163.2745,162.985,163.1437,21802.0
2016-10-25 13:30:00,174.67,174.99,174.67,174.72,21186.0,163.1157,163.4145,163.1157,163.1624,21186.0
2016-10-25 14:00:00,174.73,175.0,174.7,174.83,15943.0,163.1717,163.4239,163.1437,163.2651,15943.0
2016-10-25 14:30:00,174.82,174.86,174.32,174.4,21240.0,163.2558,163.2931,162.7889,162.8636,21240.0
2016-10-25 15:00:00,174.42,174.79,174.32,174.7,36806.0,162.8822,163.2278,162.7889,163.1437,36806.0
2016-10-25 15:30:00,174.7,174.97,174.38,174.83,115478.0,163.1437,163.3959,162.8449,163.2651,115478.0
2016-10-26 09:30:00,174.89,175.14,174.4,174.57,85478.0,163.3212,163.5546,162.8636,163.0223,85478.0
2016-10-26 10:00:00,174.5,174.77,174.38,174.49,36023.0,162.957,163.2091,162.8449,162.9476,36023.0
2016-10-26 10:30:00,174.5,174.88,174.44,174.88,27600.0,162.957,163.3118,162.9009,163.3118,27600.0
2016-10-26 11:00:00,174.72,175.32,174.64,175.25,33096.0,163.1624,163.7227,163.0877,163.6573,33096.0
2016-10-26 11:30:00,175.32,175.49,175.24,175.49,14681.0,163.7227,163.8815,163.648,163.8815,14681.0
2016-10-26 12:00:00,175.48,175.48,174.82,174.97,31689.0,163.8721,163.8721,163.2558,163.3959,31689.0
2016-10-26 12:30:00,174.97,174.97,174.6,174.75,8012.0,163.3959,163.3959,163.0503,163.1904,8012.0
2016-10-26 13:00:00,174.78,174.9,174.63,174.74,10897.0,163.2184,163.3305,163.0784,163.1811,10897.0
2016-10-26 13:30:00,174.69,174.72,174.4,174.57,24703.0,163.1344,163.1624,162.8636,163.0223,24703.0
2016-10-26 14:00:00,174.56,174.65,174.27,174.34,37392.0,163.013,163.097,162.7422,162.8075,37392.0
2016-10-26 14:30:00,174.38,174.43,174.13,174.13,23517.0,162.8449,162.8916,162.6114,162.6114,23517.0
2016-10-26 15:00:00,174.16,174.59,174.13,174.55,29256.0,162.6394,163.041,162.6114,163.0036,29256.0
2016-10-26 15:30:00,174.55,174.87,174.43,174.59,76123.0,163.0036,163.3025,162.8916,163.041,76123.0
2016-10-27 09:30:00,175.4,175.98,173.27,173.43,65716.0,163.7974,164.3391,161.8083,161.9577,65716.0
2016-10-27 10:00:00,173.66,173.78,172.93,173.7,51566.0,162.1725,162.2846,161.4908,162.2099,51566.0
2016-10-27 10:30:00,173.75,174.32,173.75,174.16,19996.0,162.2566,162.7889,162.2566,162.6394,19996.0
2016-10-27 11:00:00,174.24,174.35,173.5,173.51,45081.0,162.7142,162.8169,162.0231,162.0324,45081.0
2016-10-27 11:30:00,173.59,173.9,173.51,173.87,12928.0,162.1071,162.3966,162.0324,162.3686,12928.0
2016-10-27 12:00:00,173.83,174.14,173.83,174.12,9911.0,162.3313,162.6208,162.3313,162.6021,9911.0
2016-10-27 12:30:00,174.09,174.09,173.67,174.07,11230.0,162.5741,162.5741,162.1819,162.5554,11230.0
2016-10-27 13:00:00,174.08,174.23,173.92,173.93,7320.0,162.5647,162.7048,162.4153,162.4247,7320.0
2016-10-27 13:30:00,173.78,173.92,173.61,173.85,10100.0,162.2846,162.4153,162.1258,162.3499,10100.0
2016-10-27 14:00:00,173.91,174.25,173.81,174.25,23029.0,162.406,162.7235,162.3126,162.7235,23029.0
2016-10-27 14:30:00,174.26,174.32,174.02,174.04,19288.0,162.7328,162.7889,162.5087,162.5274,19288.0
2016-10-27 15:00:00,174.06,174.15,173.73,174.02,24706.0,162.5461,162.6301,162.2379,162.5087,24706.0
2016-10-27 15:30:00,174.07,174.27,173.85,174.22,82094.0,162.5554,162.7422,162.3499,162.6955,82094.0
2016-10-28 09:30:00,174.04,174.27,173.07,173.47,18385.0,162.5274,162.7422,161.6215,161.9951,18385.0
2016-10-28 10:00:00,173.54,173.76,173.14,173.55,31917.0,162.0605,162.2659,161.6869,162.0698,31917.0
2016-10-28 10:30:00,173.55,173.99,173.26,173.5,34859.0,162.0698,162.4807,161.799,162.0231,34859.0
2016-10-28 11:00:00,173.48,173.76,173.25,173.52,38879.0,162.0044,162.2659,161.7896,162.0418,38879.0
2016-10-28 11:30:00,173.5,173.54,173.2,173.27,40437.0,162.0231,162.0605,161.7429,161.8083,40437.0
2016-10-28 12:00:00,173.23,173.31,173.1,173.19,37272.0,161.771,161.8457,161.6496,161.7336,37272.0
2016-10-28 12:30:00,173.25,173.29,172.3,172.3,21865.0,161.7896,161.827,160.9025,160.9025,21865.0
2016-10-28 13:00:00,172.31,172.32,170.4,170.43,52349.0,160.9118,160.9212,159.1282,159.1562,52349.0
2016-10-28 13:30:00,170.45,170.79,170.31,170.33,59822.0,159.1749,159.4924,159.0441,159.0628,59822.0
2016-10-28 14:00:00,170.41,170.78,170.04,170.73,60902.0,159.1375,159.483,158.792,159.4363,60902.0
2016-10-28 14:30:00,170.73,171.13,170.49,171.01,68196.0,159.4363,159.8099,159.2122,159.6978,68196.0
2016-10-28 15:00:00,171.04,171.41,170.55,171.22,65425.0,159.7258,160.0714,159.2682,159.8939,65425.0
2016-10-28 15:30:00,171.17,171.42,170.64,171.1,110179.0,159.8472,160.0807,159.3523,159.7819,110179.0
2016-10-31 09:30:00,171.57,172.77,170.37,171.32,42267.0,160.2208,161.3414,159.1001,159.9873,42267.0
2016-10-31 10:00:00,171.38,171.59,171.22,171.37,20773.0,160.0433,160.2394,159.8939,160.034,20773.0
2016-10-31 10:30:00,171.53,171.53,171.04,171.36,22481.0,160.1834,160.1834,159.7258,160.0247,22481.0
2016-10-31 11:00:00,171.36,171.55,171.14,171.26,13382.0,160.0247,160.2021,159.8192,159.9313,13382.0
2016-10-31 11:30:00,171.43,171.53,171.34,171.37,13340.0,160.09,160.1834,160.006,160.034,13340.0
2016-10-31 12:00:00,171.35,171.39,171.19,171.3,18205.0,160.0153,160.0527,159.8659,159.9686,18205.0
2016-10-31 12:30:00,171.3,171.37,171.18,171.19,13509.0,159.9686,160.034,159.8566,159.8659,13509.0
2016-10-31 13:00:00,171.25,171.41,171.15,171.19,27176.0,159.9219,160.0714,159.8286,159.8659,27176.0
2016-10-31 13:30:00,171.19,171.36,171.11,171.24,18380.0,159.8659,160.0247,159.7912,159.9126,18380.0
2016-10-31 14:00:00,171.2,171.4,170.55,171.01,31803.0,159.8752,160.062,159.2682,159.6978,31803.0
2016-10-31 14:30:00,170.95,171.44,170.93,171.43,21533.0,159.6418,160.0994,159.6231,160.09,21533.0
2016-10-31 15:00:00,171.41,171.87,171.26,171.78,23927.0,160.0714,160.5009,159.9313,160.4169,23927.0
2016-10-31 15:30:00,171.83,171.92,171.44,171.61,64629.0,160.4636,160.5476,160.0994,160.2581,64629.0
2016-11-01 09:30:00,172.0,172.12,169.93,169.93,56443.0,160.6223,160.7344,158.6893,158.6893,56443.0
2016-11-01 10:00:00,169.95,170.43,169.67,169.68,43133.0,158.7079,159.1562,158.4465,158.4558,43133.0
2016-11-01 10:30:00,169.62,169.94,169.03,169.04,65371.0,158.3998,158.6986,157.8488,157.8581,65371.0
2016-11-01 11:00:00,169.05,169.05,168.08,168.69,62521.0,157.8675,157.8675,156.9616,157.5313,62521.0
2016-11-01 11:30:00,168.71,169.25,168.57,169.05,34178.0,157.55,158.0542,157.4192,157.8675,34178.0
2016-11-01 12:00:00,169.17,169.17,168.82,168.84,24642.0,157.9795,157.9795,157.6527,157.6714,24642.0
2016-11-01 12:30:00,168.84,168.96,168.55,168.95,38479.0,157.6714,157.7834,157.4005,157.7741,38479.0
2016-11-01 13:00:00,168.84,169.4,168.7,169.1,60100.0,157.6714,158.1943,157.5406,157.9142,60100.0
2016-11-01 13:30:00,169.13,169.13,167.87,168.27,60010.0,157.9422,157.9422,156.7655,157.1391,60010.0
2016-11-01 14:00:00,168.24,168.54,167.76,168.43,30189.0,157.111,157.3912,156.6628,157.2885,30189.0
2016-11-01 14:30:00,168.36,168.62,168.01,168.05,35103.0,157.2231,157.4659,156.8963,156.9336,35103.0
2016-11-01 15:00:00,167.95,168.33,167.66,168.16,37426.0,156.8402,157.1951,156.5694,157.0363,37426.0
2016-11-01 15:30:00,168.3,169.34,168.18,168.72,80842.0,157.1671,158.1383,157.055,157.5593,80842.0
2016-11-02 09:30:00,169.0,171.0,168.78,170.97,35604.0,157.8208,159.6885,157.6153,159.6605,35604.0
2016-11-02 10:00:00,170.86,171.17,170.72,170.87,19600.0,159.5577,159.8472,159.427,159.5671,19600.0
2016-11-02 10:30:00,170.82,170.85,170.16,170.29,32318.0,159.5204,159.5484,158.904,159.0254,32318.0
2016-11-02 11:00:00,170.19,170.56,169.84,170.56,30397.0,158.9321,159.2776,158.6052,159.2776,30397.0
2016-11-02 11:30:00,170.58,170.71,170.4,170.55,25993.0,159.2963,159.4177,159.1282,159.2682,25993.0
2016-11-02 12:00:00,170.55,170.6,169.77,169.89,32256.0,159.2682,159.3149,158.5398,158.6519,32256.0
2016-11-02 12:30:00,170.01,170.17,169.74,169.98,29218.0,158.764,158.9134,158.5118,158.7359,29218.0
2016-11-02 13:00:00,169.74,169.94,168.88,168.9,34282.0,158.5118,158.6986,157.7087,157.7274,34282.0
2016-11-02 13:30:00,168.93,169.69,168.92,169.42,20299.0,157.7554,158.4651,157.7461,158.213,20299.0
2016-11-02 14:00:00,169.34,169.59,168.67,169.43,32380.0,158.1383,158.3717,157.5126,158.2223,32380.0
2016-11-02 14:30:00,169.37,169.38,168.94,169.17,45664.0,158.1663,158.1756,157.7647,157.9795,45664.0
2016-11-02 15:00:00,169.14,169.87,169.01,169.46,30312.0,157.9515,158.6332,157.8301,158.2503,30312.0
2016-11-02 15:30:00,169.45,169.47,168.08,168.22,141460.0,158.241,158.2597,156.9616,157.0924,141460.0
2016-11-03 09:30:00,168.19,169.66,167.47,169.36,76523.0,157.0644,158.4371,156.392,158.157,76523.0
2016-11-03 10:00:00,169.07,169.38,168.46,168.46,28062.0,157.8861,158.1756,157.3165,157.3165,28062.0
2016-11-03 10:30:00,168.45,168.7,168.07,168.23,47104.0,157.3072,157.5406,156.9523,157.1017,47104.0
2016-11-03 11:00:00,168.23,168.6,168.13,168.38,43817.0,157.1017,157.4472,157.0083,157.2418,43817.0
2016-11-03 11:30:00,168.43,168.59,167.24,167.24,39561.0,157.2885,157.4379,156.1772,156.1772,39561.0
2016-11-03 12:00:00,167.24,167.6,166.86,167.43,64727.0,156.1772,156.5134,155.8223,156.3546,64727.0
2016-11-03 12:30:00,167.35,167.68,166.76,167.68,65673.0,156.2799,156.5881,155.7289,156.5881,65673.0
2016-11-03 13:00:00,167.68,167.83,167.28,167.74,21444.0,156.5881,156.7282,156.2145,156.6441,21444.0
2016-11-03 13:30:00,167.56,167.9,167.53,167.65,14205.0,156.476,156.7935,156.448,156.5601,14205.0
2016-11-03 14:00:00,167.69,167.88,167.31,167.6,20673.0,156.5974,156.7749,156.2426,156.5134,20673.0
2016-11-03 14:30:00,167.42,167.65,167.16,167.47,24326.0,156.3453,156.5601,156.1025,156.392,24326.0
2016-11-03 15:00:00,167.42,167.49,166.5,166.84,78767.0,156.3453,156.4107,155.4861,155.8037,78767.0
2016-11-03 15:30:00,166.79,166.79,165.03,165.33,272047.0,155.757,155.757,154.1134,154.3935,272047.0
2016-11-04 09:30:00,165.76,167.77,165.52,166.53,110253.0,154.7951,156.6721,154.571,155.5142,110253.0
2016-11-04 10:00:00,166.33,166.85,166.04,166.64,49688.0,155.3274,155.813,155.0566,155.6169,49688.0
2016-11-04 10:30:00,166.64,169.69,166.58,169.16,109017.0,155.6169,158.4651,155.5609,157.9702,109017.0
2016-11-04 11:00:00,169.15,169.48,168.19,168.66,61471.0,157.9609,158.269,157.0644,157.5033,61471.0
2016-11-04 11:30:00,168.59,169.16,168.59,169.0,62207.0,157.4379,157.9702,157.4379,157.8208,62207.0
2016-11-04 12:00:00,169.0,169.62,169.0,169.4,36441.0,157.8208,158.3998,157.8208,158.1943,36441.0
2016-11-04 12:30:00,169.41,169.62,169.0,169.16,28533.0,158.2037,158.3998,157.8208,157.9702,28533.0
2016-11-04 13:00:00,169.15,169.15,168.69,168.76,20345.0,157.9609,157.9609,157.5313,157.5966,20345.0
2016-11-04 13:30:00,168.8,169.45,168.62,169.29,23475.0,157.634,158.241,157.4659,158.0916,23475.0
2016-11-04 14:00:00,169.29,169.9,169.15,169.39,30805.0,158.0916,158.6612,157.9609,158.185,30805.0
2016-11-04 14:30:00,169.39,169.39,168.04,168.05,25006.0,158.185,158.185,156.9243,156.9336,25006.0
2016-11-04 15:00:00,168.05,168.1,166.87,166.99,49279.0,156.9336,156.9803,155.8317,155.9437,49279.0
2016-11-04 15:30:00,166.94,167.77,166.94,167.44,125236.0,155.897,156.6721,155.897,156.364,125236.0
2016-11-07 09:30:00,170.87,171.7,169.62,171.7,69910.0,159.5671,160.3422,158.3998,160.3422,69910.0
2016-11-07 10:00:00,171.65,172.74,171.65,172.2,73943.0,160.2955,161.3134,160.2955,160.8091,73943.0
2016-11-07 10:30:00,172.24,173.0,172.19,172.9,125382.0,160.8464,161.5562,160.7998,161.4628,125382.0
2016-11-07 11:00:00,172.9,174.25,172.89,173.77,142302.0,161.4628,162.7235,161.4535,162.2752,142302.0
2016-11-07 11:30:00,173.67,175.2,173.26,175.14,190177.0,162.1819,163.6106,161.799,163.5546,190177.0
2016-11-07 12:00:00,174.98,175.06,174.27,174.52,53697.0,163.4052,163.4799,162.7422,162.9756,53697.0
2016-11-07 12:30:00,174.66,175.4,174.64,175.23,72807.0,163.1064,163.7974,163.0877,163.6387,72807.0
2016-11-07 13:00:00,175.17,175.91,174.45,174.96,90113.0,163.5826,164.2737,162.9103,163.3865,90113.0
2016-11-07 13:30:00,175.0,175.67,174.94,175.56,81436.0,163.4239,164.0496,163.3678,163.9468,81436.0
2016-11-07 14:00:00,175.51,175.55,175.01,175.07,46607.0,163.9001,163.9375,163.4332,163.4892,46607.0
2016-11-07 14:30:00,175.09,175.16,174.08,174.08,84747.0,163.5079,163.5733,162.5647,162.5647,84747.0
2016-11-07 15:00:00,174.06,174.42,173.95,174.27,47839.0,162.5461,162.8822,162.4433,162.7422,47839.0
2016-11-07 15:30:00,174.27,174.93,174.18,174.84,184036.0,162.7422,163.3585,162.6581,163.2745,184036.0
2016-11-08 09:30:00,174.73,177.21,174.01,177.11,157387.0,163.1717,165.4877,162.4994,165.3943,157387.0
2016-11-08 10:00:00,177.17,178.59,176.77,178.0,132191.0,165.4503,166.7764,165.0768,166.2254,132191.0
2016-11-08 10:30:00,177.92,178.86,177.62,178.02,94642.0,166.1507,167.0285,165.8706,166.2441,94642.0
2016-11-08 11:00:00,178.1,178.27,177.92,178.04,182937.0,166.3188,166.4776,166.1507,166.2628,182937.0
2016-11-08 11:30:00,178.04,178.1,177.79,177.9,75665.0,166.2628,166.3188,166.0293,166.132,75665.0
2016-11-08 12:00:00,177.94,177.96,177.12,177.13,125643.0,166.1694,166.1881,165.4036,165.413,125643.0
2016-11-08 12:30:00,177.12,177.47,176.28,177.35,72167.0,165.4036,165.7305,164.6192,165.6184,72167.0
2016-11-08 13:00:00,177.35,177.35,176.9,177.0,32745.0,165.6184,165.6184,165.1982,165.2916,32745.0
2016-11-08 13:30:00,176.99,177.99,176.81,177.99,33181.0,165.2822,166.2161,165.1141,166.2161,33181.0
2016-11-08 14:00:00,177.93,178.03,177.75,177.97,44107.0,166.1601,166.2534,165.992,166.1974,44107.0
2016-11-08 14:30:00,177.92,178.1,177.73,178.08,31922.0,166.1507,166.3188,165.9733,166.3001,31922.0
2016-11-08 15:00:00,178.1,179.44,178.1,179.34,89279.0,166.3188,167.5702,166.3188,167.4768,89279.0
2016-11-08 15:30:00,179.34,180.0,178.44,179.03,201282.0,167.4768,168.0931,166.6363,167.1873,201282.0
2016-11-09 09:30:00,180.01,187.56,178.92,185.66,817615.0,168.1025,175.153,167.0846,173.3787,817615.0
2016-11-09 10:00:00,185.62,187.21,185.31,186.92,409853.0,173.3414,174.8262,173.0519,174.5554,409853.0
2016-11-09 10:30:00,186.89,187.37,185.72,187.35,341043.0,174.5274,174.9756,173.4348,174.9569,341043.0
2016-11-09 11:00:00,187.31,189.06,186.83,187.55,267079.0,174.9196,176.5538,174.4713,175.1437,267079.0
2016-11-09 11:30:00,187.6,187.63,185.72,186.85,161219.0,175.1904,175.2184,173.4348,174.49,161219.0
2016-11-09 12:00:00,186.9,187.61,185.63,186.04,105273.0,174.5367,175.1997,173.3507,173.7336,105273.0
2016-11-09 12:30:00,186.12,186.21,184.71,184.94,150359.0,173.8083,173.8923,172.4916,172.7064,150359.0
2016-11-09 13:00:00,185.0,185.64,183.08,184.58,114536.0,172.7624,173.36,170.9694,172.3702,114536.0
2016-11-09 13:30:00,184.68,186.15,184.67,185.88,114183.0,172.4636,173.8363,172.4542,173.5842,114183.0
2016-11-09 14:00:00,185.73,186.0,185.38,186.0,164607.0,173.4441,173.6962,173.1172,173.6962,164607.0
2016-11-09 14:30:00,186.0,187.62,185.94,186.46,102189.0,173.6962,175.2091,173.6402,174.1258,102189.0
2016-11-09 15:00:00,186.54,186.72,185.83,186.44,233383.0,174.2005,174.3686,173.5375,174.1071,233383.0
2016-11-09 15:30:00,186.47,186.6,185.04,185.94,289124.0,174.1351,174.2565,172.7997,173.6402,289124.0
2016-11-10 09:30:00,189.3,191.72,188.76,191.14,940074.0,176.7779,179.0379,176.2737,178.4962,940074.0
2016-11-10 10:00:00,191.14,191.64,188.2,188.86,365274.0,178.4962,178.9632,175.7507,176.367,365274.0
2016-11-10 10:30:00,188.89,190.62,188.7,189.75,267311.0,176.3951,178.0106,176.2176,177.1982,267311.0
2016-11-10 11:00:00,189.68,190.48,189.57,190.0,149183.0,177.1328,177.8799,177.0301,177.4316,149183.0
2016-11-10 11:30:00,190.08,191.37,190.0,190.52,144176.0,177.5063,178.711,177.4316,177.9172,144176.0
2016-11-10 12:00:00,190.45,191.4,190.13,191.06,218705.0,177.8519,178.739,177.553,178.4215,218705.0
2016-11-10 12:30:00,191.02,191.06,190.02,190.07,71215.0,178.3842,178.4215,177.4503,177.497,71215.0
2016-11-10 13:00:00,190.24,190.7,190.04,190.56,42742.0,177.6558,178.0853,177.469,177.9546,42742.0
2016-11-10 13:30:00,190.65,192.46,190.64,192.45,123802.0,178.0386,179.7289,178.0293,179.7196,123802.0
2016-11-10 14:00:00,192.41,192.9,191.69,192.06,102498.0,179.6822,180.1398,179.0098,179.3554,102498.0
2016-11-10 14:30:00,192.08,193.16,191.9,192.69,125632.0,179.374,180.3826,179.206,179.9437,125632.0
2016-11-10 15:00:00,192.68,194.05,192.39,192.46,138201.0,179.9344,181.2137,179.6635,179.7289,138201.0
2016-11-10 15:30:00,192.39,193.16,191.65,193.05,297077.0,179.6635,180.3826,178.9725,180.2799,297077.0
2016-11-11 09:30:00,194.31,196.45,193.72,194.14,706932.0,181.4565,183.455,180.9056,181.2978,706932.0
2016-11-11 10:00:00,194.14,195.34,193.72,194.54,205729.0,181.2978,182.4184,180.9056,181.6713,205729.0
2016-11-11 10:30:00,194.52,194.94,192.8,193.03,133520.0,181.6526,182.0449,180.0464,180.2612,133520.0
2016-11-11 11:00:00,192.95,194.03,192.0,193.83,238245.0,180.1865,181.1951,179.2993,181.0083,238245.0
2016-11-11 11:30:00,193.9,193.94,192.68,193.79,80063.0,181.0737,181.111,179.9344,180.9709,80063.0
2016-11-11 12:00:00,193.59,194.16,192.81,193.84,238604.0,180.7842,181.3165,180.0558,181.0176,238604.0
2016-11-11 12:30:00,193.78,195.02,193.21,193.58,124845.0,180.9616,182.1196,180.4293,180.7748,124845.0
2016-11-11 13:00:00,193.53,194.26,193.43,194.12,160085.0,180.7281,181.4098,180.6347,181.2791,160085.0
2016-11-11 13:30:00,194.05,194.22,193.58,193.85,37901.0,181.2137,181.3725,180.7748,181.027,37901.0
2016-11-11 14:00:00,193.75,193.98,192.22,193.56,79722.0,180.9336,181.1484,179.5048,180.7561,79722.0
2016-11-11 14:30:00,193.57,194.17,193.49,193.64,102980.0,180.7655,181.3258,180.6908,180.8309,102980.0
2016-11-11 15:00:00,193.64,193.86,193.32,193.75,137705.0,180.8309,181.0363,180.532,180.9336,137705.0
2016-11-11 15:30:00,193.74,194.08,193.07,193.14,299914.0,180.9242,181.2417,180.2986,180.3639,299914.0
2016-11-14 09:30:00,193.0,197.94,192.99,196.53,350416.0,180.2332,184.8464,180.2239,183.5297,350416.0
2016-11-14 10:00:00,196.53,197.6,195.42,197.6,316601.0,183.5297,184.5289,182.4931,184.5289,316601.0
2016-11-14 10:30:00,197.6,199.0,197.45,197.96,208232.0,184.5289,185.8363,184.3888,184.8651,208232.0
2016-11-14 11:00:00,197.87,197.87,195.71,197.01,79265.0,184.781,184.781,182.7639,183.9779,79265.0
2016-11-14 11:30:00,197.09,197.5,196.09,197.48,227954.0,184.0526,184.4355,183.1188,184.4168,227954.0
2016-11-14 12:00:00,197.48,200.59,197.34,200.33,151060.0,184.4168,187.3211,184.2861,187.0783,151060.0
2016-11-14 12:30:00,200.54,201.0,200.28,200.46,313024.0,187.2744,187.704,187.0316,187.1997,313024.0
2016-11-14 13:00:00,200.54,201.0,200.2,201.0,167312.0,187.2744,187.704,186.9569,187.704,167312.0
2016-11-14 13:30:00,200.97,203.48,200.8,201.61,255312.0,187.676,190.0199,187.5172,188.2736,255312.0
2016-11-14 14:00:00,201.53,201.64,198.09,198.86,172244.0,188.1989,188.3017,184.9865,185.7056,172244.0
2016-11-14 14:30:00,198.97,199.61,197.94,198.58,183127.0,185.8083,186.4059,184.8464,185.4441,183127.0
2016-11-14 15:00:00,198.8,199.06,198.05,198.75,192017.0,185.6495,185.8923,184.9491,185.6028,192017.0
2016-11-14 15:30:00,198.68,199.2,198.49,198.93,175140.0,185.5375,186.0231,185.36,185.7709,175140.0
2016-11-15 09:30:00,199.58,201.8,198.09,198.66,115435.0,186.3779,188.4511,184.9865,185.5188,115435.0
2016-11-15 10:00:00,198.99,199.11,197.4,198.21,90866.0,185.827,185.939,184.3421,185.0986,90866.0
2016-11-15 10:30:00,198.21,199.29,197.98,199.23,70442.0,185.0986,186.1071,184.8838,186.0511,70442.0
2016-11-15 11:00:00,199.05,199.39,198.84,199.17,42784.0,185.883,186.2005,185.6869,185.995,42784.0
2016-11-15 11:30:00,199.14,199.67,198.99,199.23,51580.0,185.967,186.462,185.827,186.0511,51580.0
2016-11-15 12:00:00,199.21,199.59,198.83,199.17,67969.0,186.0324,186.3873,185.6775,185.995,67969.0
2016-11-15 12:30:00,199.18,199.62,198.78,199.25,98380.0,186.0044,186.4153,185.6308,186.0698,98380.0
2016-11-15 13:00:00,199.29,199.76,198.86,199.35,76327.0,186.1071,186.546,185.7056,186.1631,76327.0
2016-11-15 13:30:00,199.42,199.62,199.07,199.48,34063.0,186.2285,186.4153,185.9017,186.2845,34063.0
2016-11-15 14:00:00,199.5,199.57,198.99,199.37,40409.0,186.3032,186.3686,185.827,186.1818,40409.0
2016-11-15 14:30:00,199.44,199.73,198.88,199.06,85844.0,186.2472,186.518,185.7242,185.8923,85844.0
2016-11-15 15:00:00,199.08,199.15,198.32,199.13,115355.0,185.911,185.9764,185.2013,185.9577,115355.0
2016-11-15 15:30:00,199.05,199.15,198.18,198.75,319460.0,185.883,185.9764,185.0705,185.6028,319460.0
2016-11-16 09:30:00,198.83,199.97,198.39,198.39,129475.0,185.6775,186.7421,185.2666,185.2666,129475.0
2016-11-16 10:00:00,198.41,199.7,198.39,199.56,46509.0,185.2853,186.49,185.2666,186.3593,46509.0
2016-11-16 10:30:00,199.48,199.59,199.03,199.43,28710.0,186.2845,186.3873,185.8643,186.2379,28710.0
2016-11-16 11:00:00,199.28,199.67,199.27,199.35,24148.0,186.0978,186.462,186.0884,186.1631,24148.0
2016-11-16 11:30:00,199.38,199.64,199.28,199.48,68641.0,186.1912,186.434,186.0978,186.2845,68641.0
2016-11-16 12:00:00,199.45,200.11,199.24,199.93,72011.0,186.2565,186.8729,186.0604,186.7048,72011.0
2016-11-16 12:30:00,199.95,200.89,199.68,200.89,56519.0,186.7235,187.6013,186.4713,187.6013,56519.0
2016-11-16 13:00:00,200.9,201.12,200.3,200.78,26596.0,187.6106,187.8161,187.0503,187.4985,26596.0
2016-11-16 13:30:00,200.78,200.95,200.26,200.56,44348.0,187.4985,187.6573,187.0129,187.2931,44348.0
2016-11-16 14:00:00,200.52,200.55,200.1,200.25,33204.0,187.2557,187.2838,186.8635,187.0036,33204.0
2016-11-16 14:30:00,200.26,200.51,200.15,200.51,17702.0,187.0129,187.2464,186.9102,187.2464,17702.0
2016-11-16 15:00:00,200.32,200.66,200.15,200.15,42509.0,187.069,187.3865,186.9102,186.9102,42509.0
2016-11-16 15:30:00,200.38,200.47,200.08,200.17,180796.0,187.125,187.2091,186.8449,186.9289,180796.0
2016-11-17 09:30:00,200.45,201.0,199.65,200.67,42275.0,187.1904,187.704,186.4433,187.3958,42275.0
2016-11-17 10:00:00,200.58,201.72,200.5,201.6,69818.0,187.3118,188.3764,187.2371,188.2643,69818.0
2016-11-17 10:30:00,201.59,202.11,201.37,201.86,51421.0,188.255,188.7406,188.0495,188.5071,51421.0
2016-11-17 11:00:00,201.83,203.67,201.83,202.67,129220.0,188.4791,190.1974,188.4791,189.2635,129220.0
2016-11-17 11:30:00,202.84,203.95,202.16,203.57,105639.0,189.4223,190.4589,188.7873,190.104,105639.0
2016-11-17 12:00:00,203.61,203.76,203.23,203.48,48590.0,190.1413,190.2814,189.7865,190.0199,48590.0
2016-11-17 12:30:00,203.43,203.48,202.7,202.78,48947.0,189.9733,190.0199,189.2915,189.3663,48947.0
2016-11-17 13:00:00,202.79,202.99,202.16,202.61,32158.0,189.3756,189.5624,188.7873,189.2075,32158.0
2016-11-17 13:30:00,202.55,202.79,202.0,202.08,49421.0,189.1515,189.3756,188.6378,188.7126,49421.0
2016-11-17 14:00:00,202.14,202.77,202.04,202.45,43981.0,188.7686,189.3569,188.6752,189.0581,43981.0
2016-11-17 14:30:00,202.41,202.66,201.74,202.18,57762.0,189.0207,189.2542,188.395,188.8059,57762.0
2016-11-17 15:00:00,202.23,202.44,201.44,201.8,92555.0,188.8526,189.0487,188.1149,188.4511,92555.0
2016-11-17 15:30:00,201.75,202.4,201.43,202.13,245056.0,188.4044,189.0114,188.1056,188.7592,245056.0
2016-11-18 09:30:00,201.99,202.4,200.15,201.28,67094.0,188.6285,189.0114,186.9102,187.9655,67094.0
2016-11-18 10:00:00,201.29,202.04,201.16,201.62,27238.0,187.9748,188.6752,187.8534,188.283,27238.0
2016-11-18 10:30:00,201.6,201.61,200.93,201.1,36360.0,188.2643,188.2736,187.6386,187.7974,36360.0
2016-11-18 11:00:00,201.11,201.33,200.7,200.93,45721.0,187.8067,188.0122,187.4238,187.6386,45721.0
2016-11-18 11:30:00,201.07,201.13,200.58,200.75,27079.0,187.7694,187.8254,187.3118,187.4705,27079.0
2016-11-18 12:00:00,200.76,201.0,200.31,200.95,40246.0,187.4799,187.704,187.0596,187.6573,40246.0
2016-11-18 12:30:00,200.81,201.09,200.65,200.91,25985.0,187.5266,187.788,187.3771,187.6199,25985.0
2016-11-18 13:00:00,200.88,201.01,200.71,200.87,26117.0,187.5919,187.7133,187.4332,187.5826,26117.0
2016-11-18 13:30:00,200.94,201.03,200.55,200.95,41583.0,187.648,187.732,187.2838,187.6573,41583.0
2016-11-18 14:00:00,200.97,201.03,200.38,200.41,46869.0,187.676,187.732,187.125,187.153,46869.0
2016-11-18 14:30:00,200.44,200.5,200.29,200.36,50043.0,187.181,187.2371,187.041,187.1063,50043.0
2016-11-18 15:00:00,200.37,200.54,200.01,200.49,66631.0,187.1157,187.2744,186.7795,187.2277,66631.0
2016-11-18 15:30:00,200.49,200.91,199.96,200.16,189163.0,187.2277,187.6199,186.7328,186.9196,189163.0
2016-11-21 09:30:00,199.52,201.3,199.52,201.3,60715.0,186.3219,187.9842,186.3219,187.9842,60715.0
2016-11-21 10:00:00,201.16,201.91,200.82,201.43,88595.0,187.8534,188.5538,187.5359,188.1056,88595.0
2016-11-21 10:30:00,201.43,201.64,201.15,201.44,61345.0,188.1056,188.3017,187.8441,188.1149,61345.0
2016-11-21 11:00:00,201.43,201.63,200.8,201.33,49298.0,188.1056,188.2923,187.5172,188.0122,49298.0
2016-11-21 11:30:00,201.33,201.47,200.9,201.37,43920.0,188.0122,188.1429,187.6106,188.0495,43920.0
2016-11-21 12:00:00,201.31,201.38,200.49,200.76,43662.0,187.9935,188.0589,187.2277,187.4799,43662.0
2016-11-21 12:30:00,200.83,201.02,200.59,200.71,90980.0,187.5452,187.7227,187.3211,187.4332,90980.0
2016-11-21 13:00:00,200.72,201.9,200.65,201.41,60134.0,187.4425,188.5445,187.3771,188.0869,60134.0
2016-11-21 13:30:00,201.42,201.57,201.08,201.39,54038.0,188.0962,188.2363,187.7787,188.0682,54038.0
2016-11-21 14:00:00,201.41,201.42,200.74,201.01,38357.0,188.0869,188.0962,187.4612,187.7133,38357.0
2016-11-21 14:30:00,201.06,201.4,200.86,200.94,64496.0,187.76,188.0775,187.5733,187.648,64496.0
2016-11-21 15:00:00,200.96,201.26,200.56,200.69,39950.0,187.6666,187.9468,187.2931,187.4145,39950.0
2016-11-21 15:30:00,200.72,200.81,199.79,200.0,156077.0,187.4425,187.5266,186.574,186.7701,156077.0
2016-11-22 09:30:00,200.13,201.68,199.18,200.62,69509.0,186.8915,188.339,186.0044,187.3491,69509.0
2016-11-22 10:00:00,200.64,201.02,200.0,200.66,38395.0,187.3678,187.7227,186.7701,187.3865,38395.0
2016-11-22 10:30:00,200.83,200.94,200.02,200.13,69693.0,187.5452,187.648,186.7888,186.8915,69693.0
2016-11-22 11:00:00,200.21,203.05,200.21,202.72,136161.0,186.9663,189.6184,186.9663,189.3102,136161.0
2016-11-22 11:30:00,202.74,203.13,202.22,202.8,44535.0,189.3289,189.6931,188.8433,189.3849,44535.0
2016-11-22 12:00:00,202.81,203.46,202.59,202.83,90635.0,189.3943,190.0013,189.1888,189.4129,90635.0
2016-11-22 12:30:00,202.84,203.5,202.56,203.25,55628.0,189.4223,190.0386,189.1608,189.8052,55628.0
2016-11-22 13:00:00,203.11,203.26,202.87,203.0,80328.0,189.6744,189.8145,189.4503,189.5717,80328.0
2016-11-22 13:30:00,203.05,203.51,202.94,203.0,108676.0,189.6184,190.048,189.5157,189.5717,108676.0
2016-11-22 14:00:00,202.98,203.34,202.79,202.87,82786.0,189.553,189.8892,189.3756,189.4503,82786.0
2016-11-22 14:30:00,202.89,204.29,202.84,203.97,106500.0,189.469,190.7764,189.4223,190.4775,106500.0
2016-11-22 15:00:00,203.97,205.14,203.76,204.78,171994.0,190.4775,191.5701,190.2814,191.234,171994.0
2016-11-22 15:30:00,204.67,205.91,204.67,205.7,319739.0,191.1312,192.2892,191.1312,192.0931,319739.0
2016-11-23 09:30:00,206.66,206.66,204.08,204.1,79402.0,192.9896,192.9896,190.5803,190.5989,79402.0
2016-11-23 10:00:00,204.03,205.87,203.24,205.76,168346.0,190.5336,192.2518,189.7958,192.1491,168346.0
2016-11-23 10:30:00,205.77,206.33,204.76,205.38,64861.0,192.1585,192.6814,191.2153,191.7943,64861.0
2016-11-23 11:00:00,205.31,205.49,205.04,205.25,92184.0,191.7289,191.897,191.4768,191.6729,92184.0
2016-11-23 11:30:00,205.25,206.35,205.19,206.12,85939.0,191.6729,192.7001,191.6168,192.4853,85939.0
2016-11-23 12:00:00,206.13,207.33,205.72,206.14,113603.0,192.4947,193.6153,192.1118,192.504,113603.0
2016-11-23 12:30:00,206.14,206.37,205.89,205.99,41761.0,192.504,192.7188,192.2705,192.3639,41761.0
2016-11-23 13:00:00,206.0,207.48,205.96,207.26,55739.0,192.3732,193.7553,192.3359,193.5499,55739.0
2016-11-23 13:30:00,207.33,208.23,207.09,207.47,166347.0,193.6153,194.4557,193.3911,193.746,166347.0
2016-11-23 14:00:00,207.64,208.25,207.36,207.94,184739.0,193.9048,194.4744,193.6433,194.1849,184739.0
2016-11-23 14:30:00,207.93,208.01,206.85,207.27,66371.0,194.1756,194.2503,193.167,193.5592,66371.0
2016-11-23 15:00:00,207.28,208.11,206.86,208.03,152620.0,193.5686,194.3437,193.1764,194.269,152620.0
2016-11-23 15:30:00,208.03,208.21,207.02,207.76,183632.0,194.269,194.4371,193.3258,194.0168,183632.0
2016-11-25 09:30:00,208.68,208.81,207.4,208.5,61058.0,194.876,194.9974,193.6806,194.7079,61058.0
2016-11-25 10:00:00,208.49,209.18,207.91,208.87,69769.0,194.6985,195.3429,194.1569,195.0534,69769.0
2016-11-25 10:30:00,208.68,210.3,207.78,207.98,100717.0,194.876,196.3888,194.0355,194.2223,100717.0
2016-11-25 11:00:00,207.99,208.24,207.73,207.91,22548.0,194.2316,194.4651,193.9888,194.1569,22548.0
2016-11-25 11:30:00,207.94,209.46,207.78,208.92,35472.0,194.1849,195.6044,194.0355,195.1001,35472.0
2016-11-25 12:00:00,208.8,208.92,207.94,208.48,35642.0,194.988,195.1001,194.1849,194.6892,35642.0
2016-11-25 12:30:00,208.41,208.61,207.75,207.88,85622.0,194.6238,194.8106,194.0075,194.1289,85622.0
2016-11-28 09:30:00,207.99,208.57,207.41,207.8,80767.0,194.2316,194.7732,193.69,194.0542,80767.0
2016-11-28 10:00:00,207.85,208.2,207.5,207.55,98656.0,194.1009,194.4277,193.774,193.8207,98656.0
2016-11-28 10:30:00,207.55,207.71,206.82,207.3,160372.0,193.8207,193.9701,193.139,193.5873,160372.0
2016-11-28 11:00:00,207.32,208.08,207.31,207.76,159553.0,193.6059,194.3157,193.5966,194.0168,159553.0
2016-11-28 11:30:00,207.84,207.84,207.37,207.52,75631.0,194.0915,194.0915,193.6526,193.7927,75631.0
2016-11-28 12:00:00,207.69,208.42,207.53,208.15,54623.0,193.9515,194.6332,193.802,194.381,54623.0
2016-11-28 12:30:00,208.21,208.21,207.9,208.07,49354.0,194.4371,194.4371,194.1476,194.3063,49354.0
2016-11-28 13:00:00,208.08,208.34,207.9,208.21,91623.0,194.3157,194.5585,194.1476,194.4371,91623.0
2016-11-28 13:30:00,208.24,208.24,207.89,207.98,40659.0,194.4651,194.4651,194.1382,194.2223,40659.0
2016-11-28 14:00:00,208.0,208.22,207.88,207.96,100018.0,194.241,194.4464,194.1289,194.2036,100018.0
2016-11-28 14:30:00,207.96,208.6,207.91,208.23,204430.0,194.2036,194.8013,194.1569,194.4557,204430.0
2016-11-28 15:00:00,208.19,208.19,207.55,207.67,103526.0,194.4184,194.4184,193.8207,193.9328,103526.0
2016-11-28 15:30:00,207.64,208.24,207.23,208.05,153671.0,193.9048,194.4651,193.5219,194.2876,153671.0
2016-11-29 09:30:00,208.71,211.57,208.15,211.13,228777.0,194.904,197.5748,194.381,197.1639,228777.0
2016-11-29 10:00:00,211.25,211.71,210.34,210.59,159989.0,197.276,197.7055,196.4262,196.6596,159989.0
2016-11-29 10:30:00,210.73,211.23,210.47,210.99,128646.0,196.7904,197.2573,196.5476,197.0332,128646.0
2016-11-29 11:00:00,211.0,211.33,210.81,211.18,93955.0,197.0425,197.3507,196.8651,197.2106,93955.0
2016-11-29 11:30:00,211.05,211.23,210.55,211.06,75852.0,197.0892,197.2573,196.6223,197.0985,75852.0
2016-11-29 12:00:00,210.97,211.14,210.73,211.04,53778.0,197.0145,197.1732,196.7904,197.0799,53778.0
2016-11-29 12:30:00,210.95,211.02,210.58,210.81,48463.0,196.9958,197.0612,196.6503,196.8651,48463.0
2016-11-29 13:00:00,210.81,211.15,210.54,210.54,38047.0,196.8651,197.1826,196.6129,196.6129,38047.0
2016-11-29 13:30:00,210.55,210.77,209.87,210.09,62069.0,196.6223,196.8277,195.9873,196.1927,62069.0
2016-11-29 14:00:00,210.12,210.19,209.69,209.88,54620.0,196.2207,196.2861,195.8192,195.9966,54620.0
2016-11-29 14:30:00,209.93,210.43,209.88,210.2,75997.0,196.0433,196.5102,195.9966,196.2954,75997.0
2016-11-29 15:00:00,210.18,210.54,210.07,210.17,52729.0,196.2767,196.6129,196.174,196.2674,52729.0
2016-11-29 15:30:00,210.16,210.33,209.98,210.25,179817.0,196.2581,196.4168,196.09,196.3421,179817.0
2016-11-30 09:30:00,209.65,210.66,208.36,208.74,132868.0,195.7818,196.725,194.5771,194.932,132868.0
2016-11-30 10:00:00,208.88,209.56,208.33,209.38,47851.0,195.0627,195.6978,194.5491,195.5297,47851.0
2016-11-30 10:30:00,209.39,210.57,209.29,209.78,121227.0,195.539,196.6409,195.4456,195.9032,121227.0
2016-11-30 11:00:00,209.78,210.45,209.78,210.2,37402.0,195.9032,196.5289,195.9032,196.2954,37402.0
2016-11-30 11:30:00,210.35,210.35,210.03,210.11,46727.0,196.4355,196.4355,196.1367,196.2114,46727.0
2016-11-30 12:00:00,210.13,210.26,209.72,209.88,42417.0,196.2301,196.3515,195.8472,195.9966,42417.0
2016-11-30 12:30:00,209.94,210.02,209.08,209.58,46630.0,196.0526,196.1273,195.2495,195.7164,46630.0
2016-11-30 13:00:00,209.65,211.49,209.52,210.87,153836.0,195.7818,197.5001,195.6604,196.9211,153836.0
2016-11-30 13:30:00,210.89,211.2,210.73,210.87,60581.0,196.9398,197.2293,196.7904,196.9211,60581.0
2016-11-30 14:00:00,210.84,211.25,210.74,211.12,46538.0,196.8931,197.276,196.7997,197.1546,46538.0
2016-11-30 14:30:00,211.13,211.19,210.9,210.99,37845.0,197.1639,197.2199,196.9491,197.0332,37845.0
2016-11-30 15:00:00,210.99,211.25,210.76,210.9,79412.0,197.0332,197.276,196.8184,196.9491,79412.0
2016-11-30 15:30:00,211.0,212.94,210.99,212.68,384980.0,197.0425,198.8542,197.0332,198.6114,384980.0
2016-12-01 09:30:00,211.93,214.9,211.42,213.26,157811.0,197.911,200.6845,197.4347,199.153,157811.0
2016-12-01 10:00:00,212.94,213.04,212.14,212.61,130346.0,198.8542,198.9476,198.1071,198.546,130346.0
2016-12-01 10:30:00,212.5,213.32,212.46,213.02,99949.0,198.4433,199.209,198.4059,198.9289,99949.0
2016-12-01 11:00:00,213.05,214.21,213.02,213.62,95694.0,198.9569,200.0402,198.9289,199.4892,95694.0
2016-12-01 11:30:00,213.69,215.39,213.42,214.81,187977.0,199.5546,201.1421,199.3024,200.6005,187977.0
2016-12-01 12:00:00,214.81,215.0,213.84,214.47,181976.0,200.6005,200.7779,199.6946,200.283,181976.0
2016-12-01 12:30:00,214.56,214.98,214.19,214.77,95724.0,200.367,200.7592,200.0215,200.5631,95724.0
2016-12-01 13:00:00,214.7,214.79,214.34,214.42,136836.0,200.4978,200.5818,200.1616,200.2363,136836.0
2016-12-01 13:30:00,214.45,214.54,213.36,213.4,127563.0,200.2643,200.3483,199.2464,199.2837,127563.0
2016-12-01 14:00:00,213.4,214.31,213.24,214.23,76747.0,199.2837,200.1335,199.1343,200.0588,76747.0
2016-12-01 14:30:00,214.25,214.71,214.03,214.62,110957.0,200.0775,200.5071,199.8721,200.423,110957.0
2016-12-01 15:00:00,214.68,216.06,214.49,215.64,160726.0,200.4791,201.7678,200.3016,201.3756,160726.0
2016-12-01 15:30:00,215.64,216.92,215.1,216.75,329467.0,201.3756,202.5709,200.8713,202.4121,329467.0
2016-12-02 09:30:00,217.0,217.8,215.0,216.12,98228.0,202.6456,203.3927,200.7779,201.8238,98228.0
2016-12-02 10:00:00,215.87,216.19,215.36,215.46,60971.0,201.5904,201.8892,201.1141,201.2075,60971.0
2016-12-02 10:30:00,215.31,215.47,213.34,213.76,87976.0,201.0674,201.2168,199.2277,199.6199,87976.0
2016-12-02 11:00:00,213.79,215.21,213.48,213.48,60667.0,199.6479,200.974,199.3585,199.3585,60667.0
2016-12-02 11:30:00,213.61,214.07,212.57,213.4,69388.0,199.4799,199.9094,198.5086,199.2837,69388.0
2016-12-02 12:00:00,213.49,213.9,213.22,213.5,18195.0,199.3678,199.7507,199.1157,199.3771,18195.0
2016-12-02 12:30:00,213.64,214.3,213.64,213.99,23536.0,199.5079,200.1242,199.5079,199.8347,23536.0
2016-12-02 13:00:00,214.05,214.37,213.6,213.92,27380.0,199.8907,200.1896,199.4705,199.7693,27380.0
2016-12-02 13:30:00,213.92,214.23,213.87,214.0,27574.0,199.7693,200.0588,199.7227,199.8441,27574.0
2016-12-02 14:00:00,214.03,214.67,213.9,214.11,63038.0,199.8721,200.4697,199.7507,199.9468,63038.0
2016-12-02 14:30:00,214.11,215.09,213.99,214.12,47483.0,199.9468,200.862,199.8347,199.9561,47483.0
2016-12-02 15:00:00,214.08,214.11,213.6,213.8,32674.0,199.9188,199.9468,199.4705,199.6573,32674.0
2016-12-02 15:30:00,213.88,214.67,213.48,213.5,238640.0,199.732,200.4697,199.3585,199.3771,238640.0
2016-12-05 09:30:00,214.0,214.87,209.06,209.19,183711.0,199.8441,200.6565,195.2308,195.3522,183711.0
2016-12-05 10:00:00,209.19,210.17,208.14,208.26,240635.0,195.3522,196.2674,194.3717,194.4838,240635.0
2016-12-05 10:30:00,208.13,208.93,206.97,207.2,229366.0,194.3624,195.1094,193.2791,193.4939,229366.0
2016-12-05 11:00:00,207.24,207.63,206.37,206.41,221060.0,193.5312,193.8954,192.7188,192.7561,221060.0
2016-12-05 11:30:00,206.42,208.47,206.42,206.68,89762.0,192.7655,194.6799,192.7655,193.0083,89762.0
2016-12-05 12:00:00,206.64,206.89,205.66,206.8,122153.0,192.9709,193.2044,192.0557,193.1203,122153.0
2016-12-05 12:30:00,206.8,207.5,206.28,206.72,79606.0,193.1203,193.774,192.6347,193.0456,79606.0
2016-12-05 13:00:00,206.73,206.95,205.89,206.0,104817.0,193.055,193.2604,192.2705,192.3732,104817.0
2016-12-05 13:30:00,206.0,206.28,205.28,205.32,141203.0,192.3732,192.6347,191.7009,191.7382,141203.0
2016-12-05 14:00:00,205.36,207.31,204.71,206.0,224527.0,191.7756,193.5966,191.1686,192.3732,224527.0
2016-12-05 14:30:00,205.98,206.2,205.69,206.11,92264.0,192.3546,192.56,192.0838,192.476,92264.0
2016-12-05 15:00:00,206.0,208.05,205.65,207.77,153799.0,192.3732,194.2876,192.0464,194.0262,153799.0
2016-12-05 15:30:00,207.73,209.44,207.17,208.82,468642.0,193.9888,195.5857,193.4659,195.0067,468642.0
2016-12-06 09:30:00,210.01,210.69,207.47,207.52,45326.0,196.118,196.753,193.746,193.7927,45326.0
2016-12-06 10:00:00,207.42,207.76,204.3,205.6,171599.0,193.6993,194.0168,190.7857,191.9997,171599.0
2016-12-06 10:30:00,205.61,205.99,203.47,203.47,152891.0,192.009,192.3639,190.0106,190.0106,152891.0
2016-12-06 11:00:00,203.45,204.28,202.16,202.38,269094.0,189.9919,190.767,188.7873,188.9927,269094.0
2016-12-06 11:30:00,202.59,204.9,202.49,204.3,168460.0,189.1888,191.346,189.0954,190.7857,168460.0
2016-12-06 12:00:00,204.17,206.33,204.17,204.58,106973.0,190.6643,192.6814,190.6643,191.0472,106973.0
2016-12-06 12:30:00,204.62,205.6,204.19,204.84,81645.0,191.0845,191.9997,190.683,191.29,81645.0
2016-12-06 13:00:00,204.85,205.49,203.94,204.72,80860.0,191.2993,191.897,190.4495,191.1779,80860.0
2016-12-06 13:30:00,204.56,206.1,204.39,205.59,95246.0,191.0285,192.4666,190.8697,191.9904,95246.0
2016-12-06 14:00:00,205.5,206.97,205.2,206.11,77671.0,191.9063,193.2791,191.6262,192.476,77671.0
2016-12-06 14:30:00,206.1,206.8,205.23,205.29,86693.0,192.4666,193.1203,191.6542,191.7102,86693.0
2016-12-06 15:00:00,205.32,205.39,203.72,204.46,87994.0,191.7382,191.8036,190.2441,190.9351,87994.0
2016-12-06 15:30:00,204.46,204.8,203.58,204.28,298582.0,190.9351,191.2526,190.1133,190.767,298582.0
2016-12-07 09:30:00,203.4,204.8,202.01,203.33,322930.0,189.9452,191.2526,188.6472,189.8799,322930.0
2016-12-07 10:00:00,203.26,203.73,201.89,202.03,242335.0,189.8145,190.2534,188.5351,188.6659,242335.0
2016-12-07 10:30:00,202.0,203.13,201.56,202.17,198557.0,188.6378,189.6931,188.227,188.7966,198557.0
2016-12-07 11:00:00,202.21,202.37,200.97,201.89,177156.0,188.834,188.9834,187.676,188.5351,177156.0
2016-12-07 11:30:00,201.81,202.89,201.4,202.8,146652.0,188.4604,189.469,188.0775,189.3849,146652.0
2016-12-07 12:00:00,202.7,202.7,201.57,202.09,110847.0,189.2915,189.2915,188.2363,188.7219,110847.0
2016-12-07 12:30:00,201.96,202.11,200.68,201.0,142557.0,188.6005,188.7406,187.4052,187.704,142557.0
2016-12-07 13:00:00,201.0,201.74,200.54,201.05,142892.0,187.704,188.395,187.2744,187.7507,142892.0
2016-12-07 13:30:00,201.09,201.71,200.95,201.32,134814.0,187.788,188.367,187.6573,188.0028,134814.0
2016-12-07 14:00:00,201.32,203.58,201.15,202.78,178306.0,188.0028,190.1133,187.8441,189.3663,178306.0
2016-12-07 14:30:00,202.72,204.12,202.65,203.82,115450.0,189.3102,190.6176,189.2448,190.3375,115450.0
2016-12-07 15:00:00,203.82,203.94,203.09,203.62,82687.0,190.3375,190.4495,189.6557,190.1507,82687.0
2016-12-07 15:30:00,203.62,203.65,202.45,202.97,185050.0,190.1507,190.1787,189.0581,189.5437,185050.0
2016-12-08 09:30:00,202.62,203.95,202.13,203.49,77912.0,189.2168,190.4589,188.7592,190.0293,77912.0
2016-12-08 10:00:00,203.45,204.12,203.3,204.11,38379.0,189.9919,190.6176,189.8519,190.6083,38379.0
2016-12-08 10:30:00,204.03,204.47,203.72,204.15,90290.0,190.5336,190.9445,190.2441,190.6456,90290.0
2016-12-08 11:00:00,204.27,205.11,204.11,205.11,72134.0,190.7577,191.5421,190.6083,191.5421,72134.0
2016-12-08 11:30:00,205.0,205.38,204.71,204.9,19294.0,191.4394,191.7943,191.1686,191.346,19294.0
2016-12-08 12:00:00,204.9,205.7,204.76,205.46,20336.0,191.346,192.0931,191.2153,191.869,20336.0
2016-12-08 12:30:00,205.47,206.32,205.18,206.08,21316.0,191.8783,192.6721,191.6075,192.448,21316.0
2016-12-08 13:00:00,206.15,206.18,204.85,205.92,42893.0,192.5133,192.5413,191.2993,192.2985,42893.0
2016-12-08 13:30:00,206.01,206.46,205.32,205.86,36020.0,192.3826,192.8028,191.7382,192.2425,36020.0
2016-12-08 14:00:00,205.86,206.4,205.58,205.79,40907.0,192.2425,192.7468,191.981,192.1771,40907.0
2016-12-08 14:30:00,205.79,205.96,205.17,205.62,30000.0,192.1771,192.3359,191.5982,192.0184,30000.0
2016-12-08 15:00:00,205.64,206.29,205.62,206.09,51023.0,192.0371,192.6441,192.0184,192.4573,51023.0
2016-12-08 15:30:00,206.28,207.39,205.91,206.66,178555.0,192.6347,193.6713,192.2892,192.9896,178555.0
2016-12-09 09:30:00,206.32,207.32,204.62,204.93,41441.0,192.6721,193.6059,191.0845,191.374,41441.0
2016-12-09 10:00:00,204.92,205.19,203.57,203.78,34319.0,191.3647,191.6168,190.104,190.3001,34319.0
2016-12-09 10:30:00,203.81,204.06,202.73,203.07,62974.0,190.3281,190.5616,189.3196,189.6371,62974.0
2016-12-09 11:00:00,203.16,203.47,202.52,202.88,60829.0,189.7211,190.0106,189.1234,189.4596,60829.0
2016-12-09 11:30:00,202.88,203.05,201.46,201.7,70543.0,189.4596,189.6184,188.1336,188.3577,70543.0
2016-12-09 12:00:00,201.69,202.52,201.46,202.43,55756.0,188.3484,189.1234,188.1336,189.0394,55756.0
2016-12-09 12:30:00,202.25,202.64,201.86,202.15,25285.0,188.8713,189.2355,188.5071,188.7779,25285.0
2016-12-09 13:00:00,202.15,202.15,200.87,200.95,61263.0,188.7779,188.7779,187.5826,187.6573,61263.0
2016-12-09 13:30:00,200.98,202.38,200.62,201.58,51472.0,187.6853,188.9927,187.3491,188.2456,51472.0
2016-12-09 14:00:00,201.54,202.65,201.5,202.56,48669.0,188.2083,189.2448,188.1709,189.1608,48669.0
2016-12-09 14:30:00,202.48,202.48,201.59,201.75,53163.0,189.0861,189.0861,188.255,188.4044,53163.0
2016-12-09 15:00:00,201.74,202.57,201.65,202.22,80310.0,188.395,189.1701,188.311,188.8433,80310.0
2016-12-09 15:30:00,202.27,203.32,201.82,203.29,190315.0,188.89,189.8705,188.4698,189.8425,190315.0
2016-12-12 09:30:00,202.82,203.7,201.35,203.7,98749.0,189.4036,190.2254,188.0308,190.2254,98749.0
2016-12-12 10:00:00,203.35,204.11,202.58,202.6,50023.0,189.8985,190.6083,189.1795,189.1982,50023.0
2016-12-12 10:30:00,202.79,203.1,202.23,202.69,82379.0,189.3756,189.6651,188.8526,189.2822,82379.0
2016-12-12 11:00:00,202.62,203.15,202.32,202.68,17334.0,189.2168,189.7118,188.9367,189.2729,17334.0
2016-12-12 11:30:00,202.6,203.26,202.39,202.66,33677.0,189.1982,189.8145,189.002,189.2542,33677.0
2016-12-12 12:00:00,202.76,202.83,201.6,201.99,19944.0,189.3476,189.4129,188.2643,188.6285,19944.0
2016-12-12 12:30:00,201.73,202.49,201.73,202.06,41408.0,188.3857,189.0954,188.3857,188.6939,41408.0
2016-12-12 13:00:00,202.09,202.32,201.67,202.07,19276.0,188.7219,188.9367,188.3297,188.7032,19276.0
2016-12-12 13:30:00,202.07,202.48,201.62,202.31,14727.0,188.7032,189.0861,188.283,188.9273,14727.0
2016-12-12 14:00:00,202.21,203.49,202.21,202.7,120575.0,188.834,190.0293,188.834,189.2915,120575.0
2016-12-12 14:30:00,202.58,203.59,202.51,203.1,45094.0,189.1795,190.1227,189.1141,189.6651,45094.0
2016-12-12 15:00:00,203.19,203.51,202.94,202.94,48913.0,189.7491,190.048,189.5157,189.5157,48913.0
2016-12-12 15:30:00,203.12,204.34,202.77,203.01,135219.0,189.6838,190.8231,189.3569,189.581,135219.0
2016-12-13 09:30:00,204.11,204.44,200.5,203.05,74015.0,190.6083,190.9164,187.2371,189.6184,74015.0
2016-12-13 10:00:00,203.02,203.51,202.82,203.25,34469.0,189.5904,190.048,189.4036,189.8052,34469.0
2016-12-13 10:30:00,203.21,203.66,202.84,203.08,75708.0,189.7678,190.188,189.4223,189.6464,75708.0
2016-12-13 11:00:00,203.05,204.3,202.94,203.65,68777.0,189.6184,190.7857,189.5157,190.1787,68777.0
2016-12-13 11:30:00,203.64,203.74,202.1,203.55,82218.0,190.1694,190.2627,188.7312,190.0853,82218.0
2016-12-13 12:00:00,203.6,203.94,203.27,203.48,44445.0,190.132,190.4495,189.8238,190.0199,44445.0
2016-12-13 12:30:00,203.4,203.85,203.13,203.76,54842.0,189.9452,190.3655,189.6931,190.2814,54842.0
2016-12-13 13:00:00,203.63,204.17,203.39,203.97,68038.0,190.16,190.6643,189.9359,190.4775,68038.0
2016-12-13 13:30:00,203.83,204.43,203.7,203.79,46202.0,190.3468,190.9071,190.2254,190.3094,46202.0
2016-12-13 14:00:00,203.75,203.98,203.47,203.7,28206.0,190.2721,190.4869,190.0106,190.2254,28206.0
2016-12-13 14:30:00,203.58,203.78,203.0,203.54,75050.0,190.1133,190.3001,189.5717,190.076,75050.0
2016-12-13 15:00:00,203.61,206.33,203.61,205.32,107378.0,190.1413,192.6814,190.1413,191.7382,107378.0
2016-12-13 15:30:00,205.32,205.7,204.15,204.56,180121.0,191.7382,192.0931,190.6456,191.0285,180121.0
2016-12-14 09:30:00,204.11,204.11,201.8,203.24,55228.0,190.6083,190.6083,188.4511,189.7958,55228.0
2016-12-14 10:00:00,203.16,203.58,202.37,203.21,32927.0,189.7211,190.1133,188.9834,189.7678,32927.0
2016-12-14 10:30:00,203.28,204.48,203.28,204.48,49074.0,189.8332,190.9538,189.8332,190.9538,49074.0
2016-12-14 11:00:00,204.48,204.48,203.53,203.61,34786.0,190.9538,190.9538,190.0666,190.1413,34786.0
2016-12-14 11:30:00,203.57,203.91,203.44,203.66,14422.0,190.104,190.4215,189.9826,190.188,14422.0
2016-12-14 12:00:00,203.62,204.17,203.33,203.97,22215.0,190.1507,190.6643,189.8799,190.4775,22215.0
2016-12-14 12:30:00,203.94,204.55,203.94,204.06,56946.0,190.4495,191.0192,190.4495,190.5616,56946.0
2016-12-14 13:00:00,203.97,204.83,203.94,204.65,44397.0,190.4775,191.2806,190.4495,191.1126,44397.0
2016-12-14 13:30:00,204.6,205.14,204.45,204.86,44062.0,191.0659,191.5701,190.9258,191.3087,44062.0
2016-12-14 14:00:00,204.94,205.67,204.75,205.33,71055.0,191.3834,192.0651,191.2059,191.7476,71055.0
2016-12-14 14:30:00,205.36,205.57,204.76,204.83,124203.0,191.7756,191.9717,191.2153,191.2806,124203.0
2016-12-14 15:00:00,204.75,205.23,203.92,204.49,130327.0,191.2059,191.6542,190.4308,190.9631,130327.0
2016-12-14 15:30:00,204.52,205.33,204.41,205.24,195347.0,190.9912,191.7476,190.8884,191.6635,195347.0
2016-12-15 09:30:00,205.02,205.8,204.75,205.62,40819.0,191.4581,192.1865,191.2059,192.0184,40819.0
2016-12-15 10:00:00,205.78,207.96,205.1,206.5,135830.0,192.1678,194.2036,191.5328,192.8402,135830.0
2016-12-15 10:30:00,206.75,208.33,206.2,208.09,131545.0,193.0736,194.5491,192.56,194.325,131545.0
2016-12-15 11:00:00,208.15,208.99,207.96,208.28,79190.0,194.381,195.1655,194.2036,194.5024,79190.0
2016-12-15 11:30:00,208.33,208.59,207.79,207.89,60200.0,194.5491,194.7919,194.0448,194.1382,60200.0
2016-12-15 12:00:00,207.83,208.45,207.2,208.05,118998.0,194.0822,194.6612,193.4939,194.2876,118998.0
2016-12-15 12:30:00,208.05,208.13,206.27,206.47,40460.0,194.2876,194.3624,192.6254,192.8122,40460.0
2016-12-15 13:00:00,206.4,206.73,205.94,206.2,38122.0,192.7468,193.055,192.3172,192.56,38122.0
2016-12-15 13:30:00,206.17,206.45,205.35,205.69,33744.0,192.532,192.7935,191.7662,192.0838,33744.0
2016-12-15 14:00:00,205.68,206.03,205.56,205.75,14484.0,192.0744,192.4013,191.9624,192.1398,14484.0
2016-12-15 14:30:00,205.8,205.8,204.74,204.84,106142.0,192.1865,192.1865,191.1966,191.29,106142.0
2016-12-15 15:00:00,204.86,205.2,204.56,204.83,142488.0,191.3087,191.6262,191.0285,191.2806,142488.0
2016-12-15 15:30:00,204.74,204.98,204.2,204.65,156198.0,191.1966,191.4207,190.6923,191.1126,156198.0
2016-12-16 09:30:00,205.5,206.52,204.87,205.38,189458.0,191.9063,192.8589,191.318,191.7943,189458.0
2016-12-16 10:00:00,205.21,205.48,204.28,204.92,53212.0,191.6355,191.8876,190.767,191.3647,53212.0
2016-12-16 10:30:00,204.92,205.42,204.49,204.78,44368.0,191.3647,191.8316,190.9631,191.234,44368.0
2016-12-16 11:00:00,204.65,204.87,203.25,203.3,49994.0,191.1126,191.318,189.8052,189.8519,49994.0
2016-12-16 11:30:00,203.32,204.25,203.29,204.09,55444.0,189.8705,190.739,189.8425,190.5896,55444.0
2016-12-16 12:00:00,204.15,204.31,203.62,204.02,22570.0,190.6456,190.795,190.1507,190.5242,22570.0
2016-12-16 12:30:00,203.97,204.26,203.85,204.07,25408.0,190.4775,190.7483,190.3655,190.5709,25408.0
2016-12-16 13:00:00,204.08,204.35,203.62,203.76,90308.0,190.5803,190.8324,190.1507,190.2814,90308.0
2016-12-16 13:30:00,203.84,205.61,203.84,205.33,53097.0,190.3561,192.009,190.3561,191.7476,53097.0
2016-12-16 14:00:00,205.13,205.5,204.99,205.22,69047.0,191.5608,191.9063,191.4301,191.6448,69047.0
2016-12-16 14:30:00,205.26,205.66,204.81,205.55,53583.0,191.6822,192.0557,191.262,191.953,53583.0
2016-12-16 15:00:00,205.51,205.88,205.42,205.57,64840.0,191.9157,192.2612,191.8316,191.9717,64840.0
2016-12-16 15:30:00,205.5,206.34,205.01,205.51,187989.0,191.9063,192.6908,191.4487,191.9157,187989.0
2016-12-19 09:30:00,205.76,205.76,203.1,203.3,50691.0,192.1491,192.1491,189.6651,189.8519,50691.0
2016-12-19 10:00:00,203.29,203.55,203.01,203.17,41650.0,189.8425,190.0853,189.581,189.7305,41650.0
2016-12-19 10:30:00,203.05,203.36,202.96,203.35,56210.0,189.6184,189.9079,189.5343,189.8985,56210.0
2016-12-19 11:00:00,203.34,203.41,202.12,202.31,107877.0,189.8892,189.9546,188.7499,188.9273,107877.0
2016-12-19 11:30:00,202.31,202.69,201.64,201.87,99084.0,188.9273,189.2822,188.3017,188.5164,99084.0
2016-12-19 12:00:00,201.84,202.21,201.53,201.88,69701.0,188.4884,188.834,188.1989,188.5258,69701.0
2016-12-19 12:30:00,201.91,202.46,201.76,202.05,64596.0,188.5538,189.0674,188.4137,188.6845,64596.0
2016-12-19 13:00:00,201.97,202.36,201.96,202.17,67414.0,188.6098,188.974,188.6005,188.7966,67414.0
2016-12-19 13:30:00,202.17,202.19,201.75,201.93,34834.0,188.7966,188.8153,188.4044,188.5725,34834.0
2016-12-19 14:00:00,202.11,202.14,200.57,200.75,126325.0,188.7406,188.7686,187.3024,187.4705,126325.0
2016-12-19 14:30:00,200.78,201.28,200.51,200.66,55042.0,187.4985,187.9655,187.2464,187.3865,55042.0
2016-12-19 15:00:00,200.58,200.76,200.19,200.39,91041.0,187.3118,187.4799,186.9476,187.1343,91041.0
2016-12-19 15:30:00,200.25,200.53,200.07,200.46,189467.0,187.0036,187.2651,186.8355,187.1997,189467.0
2016-12-20 09:30:00,200.83,202.64,200.48,200.91,119441.0,187.5452,189.2355,187.2184,187.6199,119441.0
2016-12-20 10:00:00,201.0,201.5,200.5,200.88,58773.0,187.704,188.1709,187.2371,187.5919,58773.0
2016-12-20 10:30:00,200.84,201.03,200.32,200.5,131355.0,187.5546,187.732,187.069,187.2371,131355.0
2016-12-20 11:00:00,200.55,200.78,200.11,200.12,130072.0,187.2838,187.4985,186.8729,186.8822,130072.0
2016-12-20 11:30:00,200.17,200.58,200.12,200.39,72408.0,186.9289,187.3118,186.8822,187.1343,72408.0
2016-12-20 12:00:00,200.45,200.5,200.18,200.39,40622.0,187.1904,187.2371,186.9382,187.1343,40622.0
2016-12-20 12:30:00,200.39,200.53,200.14,200.23,22131.0,187.1343,187.2651,186.9009,186.9849,22131.0
2016-12-20 13:00:00,200.33,200.53,200.21,200.5,52307.0,187.0783,187.2651,186.9663,187.2371,52307.0
2016-12-20 13:30:00,200.47,200.5,200.15,200.25,38035.0,187.2091,187.2371,186.9102,187.0036,38035.0
2016-12-20 14:00:00,200.26,200.6,200.25,200.46,29188.0,187.0129,187.3305,187.0036,187.1997,29188.0
2016-12-20 14:30:00,200.43,200.51,200.26,200.36,45557.0,187.1717,187.2464,187.0129,187.1063,45557.0
2016-12-20 15:00:00,200.36,200.41,200.03,200.26,91727.0,187.1063,187.153,186.7982,187.0129,91727.0
2016-12-20 15:30:00,200.21,200.32,199.88,200.2,112676.0,186.9663,187.069,186.6581,186.9569,112676.0
2016-12-21 09:30:00,200.17,200.26,199.55,199.85,68862.0,186.9289,187.0129,186.3499,186.6301,68862.0
2016-12-21 10:00:00,199.83,199.91,198.97,199.12,43563.0,186.6114,186.6861,185.8083,185.9484,43563.0
2016-12-21 10:30:00,199.0,199.2,198.68,198.96,120107.0,185.8363,186.0231,185.5375,185.7989,120107.0
2016-12-21 11:00:00,198.97,199.13,198.36,198.89,53293.0,185.8083,185.9577,185.2386,185.7336,53293.0
2016-12-21 11:30:00,198.99,199.31,198.72,199.31,114134.0,185.827,186.1258,185.5748,186.1258,114134.0
2016-12-21 12:00:00,199.35,200.77,199.32,200.37,56957.0,186.1631,187.4892,186.1351,187.1157,56957.0
2016-12-21 12:30:00,200.45,200.91,200.0,200.72,58663.0,187.1904,187.6199,186.7701,187.4425,58663.0
2016-12-21 13:00:00,200.79,200.84,200.33,200.51,22923.0,187.5079,187.5546,187.0783,187.2464,22923.0
2016-12-21 13:30:00,200.39,200.98,200.35,200.71,31507.0,187.1343,187.6853,187.097,187.4332,31507.0
2016-12-21 14:00:00,200.75,201.27,200.69,200.91,73906.0,187.4705,187.9561,187.4145,187.6199,73906.0
2016-12-21 14:30:00,201.18,201.32,200.92,201.28,41737.0,187.8721,188.0028,187.6293,187.9655,41737.0
2016-12-21 15:00:00,201.28,201.29,200.23,200.35,59025.0,187.9655,187.9748,186.9849,187.097,59025.0
2016-12-21 15:30:00,200.41,200.41,199.72,199.8,91194.0,187.153,187.153,186.5087,186.5834,91194.0
2016-12-22 09:30:00,199.73,200.91,197.61,199.39,228726.0,186.518,187.6199,184.5382,186.2005,228726.0
2016-12-22 10:00:00,199.25,200.1,198.5,199.87,122129.0,186.0698,186.8635,185.3694,186.6487,122129.0
2016-12-22 10:30:00,200.0,200.05,198.7,198.8,113944.0,186.7701,186.8168,185.5561,185.6495,113944.0
2016-12-22 11:00:00,198.76,199.51,198.28,199.17,93381.0,185.6122,186.3126,185.1639,185.995,93381.0
2016-12-22 11:30:00,199.06,200.03,199.06,199.7,71192.0,185.8923,186.7982,185.8923,186.49,71192.0
2016-12-22 12:00:00,199.6,199.69,199.17,199.38,65955.0,186.3966,186.4807,185.995,186.1912,65955.0
2016-12-22 12:30:00,199.35,200.82,199.35,200.81,66149.0,186.1631,187.5359,186.1631,187.5266,66149.0
2016-12-22 13:00:00,200.82,200.82,200.32,200.35,59887.0,187.5359,187.5359,187.069,187.097,59887.0
2016-12-22 13:30:00,200.32,200.73,199.79,200.63,47978.0,187.069,187.4519,186.574,187.3585,47978.0
2016-12-22 14:00:00,200.59,204.0,200.59,203.49,164194.0,187.3211,190.5055,187.3211,190.0293,164194.0
2016-12-22 14:30:00,203.29,203.5,202.61,202.7,60383.0,189.8425,190.0386,189.2075,189.2915,60383.0
2016-12-22 15:00:00,202.65,202.98,202.16,202.6,114340.0,189.2448,189.553,188.7873,189.1982,114340.0
2016-12-22 15:30:00,202.67,203.13,202.45,202.93,157506.0,189.2635,189.6931,189.0581,189.5063,157506.0
2016-12-23 09:30:00,203.0,207.14,202.62,204.0,227275.0,189.5717,193.4378,189.2168,190.5055,227275.0
2016-12-23 10:00:00,204.02,205.67,203.68,204.8,111478.0,190.5242,192.0651,190.2067,191.2526,111478.0
2016-12-23 10:30:00,204.82,205.36,204.25,204.83,79508.0,191.2713,191.7756,190.739,191.2806,79508.0
2016-12-23 11:00:00,204.68,204.78,203.71,204.54,66282.0,191.1406,191.234,190.2347,191.0098,66282.0
2016-12-23 11:30:00,204.46,204.55,203.72,204.39,57186.0,190.9351,191.0192,190.2441,190.8697,57186.0
2016-12-23 12:00:00,204.09,204.43,203.75,204.38,78171.0,190.5896,190.9071,190.2721,190.8604,78171.0
2016-12-23 12:30:00,204.36,205.32,204.26,204.75,78326.0,190.8417,191.7382,190.7483,191.2059,78326.0
2016-12-23 13:00:00,204.94,205.11,204.22,204.53,81699.0,191.3834,191.5421,190.711,191.0005,81699.0
2016-12-23 13:30:00,204.53,204.94,204.26,204.84,80341.0,191.0005,191.3834,190.7483,191.29,80341.0
2016-12-23 14:00:00,204.89,205.23,204.45,204.7,76129.0,191.3367,191.6542,190.9258,191.1592,76129.0
2016-12-23 14:30:00,204.8,205.23,204.71,205.04,66361.0,191.2526,191.6542,191.1686,191.4768,66361.0
2016-12-23 15:00:00,205.11,205.23,204.54,204.69,78347.0,191.5421,191.6542,191.0098,191.1499,78347.0
2016-12-23 15:30:00,204.7,205.9,204.66,205.58,292016.0,191.1592,192.2799,191.1219,191.981,292016.0
2016-12-27 09:30:00,205.53,206.5,203.49,204.11,112140.0,191.9343,192.8402,190.0293,190.6083,112140.0
2016-12-27 10:00:00,204.63,206.05,204.34,206.04,23447.0,191.0939,192.4199,190.8231,192.4106,23447.0
2016-12-27 10:30:00,205.92,206.66,205.92,206.46,19210.0,192.2985,192.9896,192.2985,192.8028,19210.0
2016-12-27 11:00:00,206.36,206.53,205.76,206.12,20432.0,192.7094,192.8682,192.1491,192.4853,20432.0
2016-12-27 11:30:00,206.08,206.22,205.76,205.88,18860.0,192.448,192.5787,192.1491,192.2612,18860.0
2016-12-27 12:00:00,205.93,206.0,205.31,205.54,48070.0,192.3079,192.3732,191.7289,191.9437,48070.0
2016-12-27 12:30:00,205.64,205.65,205.4,205.4,15236.0,192.0371,192.0464,191.8129,191.8129,15236.0
2016-12-27 13:00:00,205.43,205.5,205.28,205.3,10067.0,191.841,191.9063,191.7009,191.7196,10067.0
2016-12-27 13:30:00,205.34,206.11,205.33,206.06,32939.0,191.7569,192.476,191.7476,192.4293,32939.0
2016-12-27 14:00:00,206.01,206.09,205.74,205.88,19104.0,192.3826,192.4573,192.1304,192.2612,19104.0
2016-12-27 14:30:00,205.89,205.89,205.49,205.6,17590.0,192.2705,192.2705,191.897,191.9997,17590.0
2016-12-27 15:00:00,205.62,205.98,205.61,205.88,13803.0,192.0184,192.3546,192.009,192.2612,13803.0
2016-12-27 15:30:00,205.85,206.12,205.79,206.08,57969.0,192.2332,192.4853,192.1771,192.448,57969.0
2016-12-28 09:30:00,206.06,207.0,205.23,205.52,57015.0,192.4293,193.3071,191.6542,191.925,57015.0
2016-12-28 10:00:00,205.56,205.78,204.64,205.29,24058.0,191.9624,192.1678,191.1032,191.7102,24058.0
2016-12-28 10:30:00,205.33,205.52,204.99,205.23,33626.0,191.7476,191.925,191.4301,191.6542,33626.0
2016-12-28 11:00:00,205.26,205.68,205.18,205.56,19651.0,191.6822,192.0744,191.6075,191.9624,19651.0
2016-12-28 11:30:00,205.55,205.8,205.53,205.66,16243.0,191.953,192.1865,191.9343,192.0557,16243.0
2016-12-28 12:00:00,205.57,205.86,205.45,205.74,15046.0,191.9717,192.2425,191.8596,192.1304,15046.0
2016-12-28 12:30:00,205.73,205.78,205.31,205.45,14166.0,192.1211,192.1678,191.7289,191.8596,14166.0
2016-12-28 13:00:00,205.51,205.6,205.06,205.18,24593.0,191.9157,191.9997,191.4954,191.6075,24593.0
2016-12-28 13:30:00,205.06,205.28,204.94,204.99,46354.0,191.4954,191.7009,191.3834,191.4301,46354.0
2016-12-28 14:00:00,205.04,205.5,204.97,205.03,67594.0,191.4768,191.9063,191.4114,191.4674,67594.0
2016-12-28 14:30:00,205.02,205.34,204.9,205.13,46582.0,191.4581,191.7569,191.346,191.5608,46582.0
2016-12-28 15:00:00,205.11,205.23,204.79,204.8,99901.0,191.5421,191.6542,191.2433,191.2526,99901.0
2016-12-28 15:30:00,204.81,205.18,204.5,204.7,90760.0,191.262,191.6075,190.9725,191.1592,90760.0
2016-12-29 09:30:00,205.33,206.0,204.05,204.1,75926.0,191.7476,192.3732,190.5522,190.5989,75926.0
2016-12-29 10:00:00,204.3,205.46,203.67,205.4,32906.0,190.7857,191.869,190.1974,191.8129,32906.0
2016-12-29 10:30:00,205.46,205.49,204.26,204.31,23217.0,191.869,191.897,190.7483,190.795,23217.0
2016-12-29 11:00:00,204.5,204.93,204.37,204.49,22915.0,190.9725,191.374,190.8511,190.9631,22915.0
2016-12-29 11:30:00,204.53,204.68,203.62,203.77,29801.0,191.0005,191.1406,190.1507,190.2908,29801.0
2016-12-29 12:00:00,203.85,203.95,202.9,203.07,17038.0,190.3655,190.4589,189.4783,189.6371,17038.0
2016-12-29 12:30:00,203.1,203.33,202.97,202.97,17824.0,189.6651,189.8799,189.5437,189.5437,17824.0
2016-12-29 13:00:00,203.0,203.27,202.96,203.1,13869.0,189.5717,189.8238,189.5343,189.6651,13869.0
2016-12-29 13:30:00,203.18,203.29,202.88,203.18,24518.0,189.7398,189.8425,189.4596,189.7398,24518.0
2016-12-29 14:00:00,203.26,203.69,203.04,203.57,39728.0,189.8145,190.2161,189.6091,190.104,39728.0
2016-12-29 14:30:00,203.58,203.67,203.42,203.45,16283.0,190.1133,190.1974,189.9639,189.9919,16283.0
2016-12-29 15:00:00,203.45,203.68,203.31,203.31,18042.0,189.9919,190.2067,189.8612,189.8612,18042.0
2016-12-29 15:30:00,203.34,203.34,202.73,202.98,44443.0,189.8892,189.8892,189.3196,189.553,44443.0
2016-12-30 09:30:00,202.92,203.82,202.06,202.98,90053.0,189.497,190.3375,188.6939,189.553,90053.0
2016-12-30 10:00:00,202.95,204.36,202.95,203.08,74507.0,189.525,190.8417,189.525,189.6464,74507.0
2016-12-30 10:30:00,203.21,203.9,203.07,203.67,99261.0,189.7678,190.4122,189.6371,190.1974,99261.0
2016-12-30 11:00:00,203.64,203.89,203.09,203.5,76228.0,190.1694,190.4028,189.6557,190.0386,76228.0
2016-12-30 11:30:00,203.49,204.16,203.35,204.0,49692.0,190.0293,190.655,189.8985,190.5055,49692.0
2016-12-30 12:00:00,204.22,204.47,203.89,204.0,39359.0,190.711,190.9445,190.4028,190.5055,39359.0
2016-12-30 12:30:00,204.0,205.0,203.97,204.61,37536.0,190.5055,191.4394,190.4775,191.0752,37536.0
2016-12-30 13:00:00,204.6,204.73,204.03,204.04,32385.0,191.0659,191.1873,190.5336,190.5429,32385.0
2016-12-30 13:30:00,204.04,204.38,203.51,203.55,47254.0,190.5429,190.8604,190.048,190.0853,47254.0
2016-12-30 14:00:00,203.53,204.21,203.39,204.14,91724.0,190.0666,190.7017,189.9359,190.6363,91724.0
2016-12-30 14:30:00,204.14,204.17,202.86,203.05,115044.0,190.6363,190.6643,189.441,189.6184,115044.0
2016-12-30 15:00:00,203.05,203.99,202.58,202.74,118969.0,189.6184,190.4962,189.1795,189.3289,118969.0
2016-12-30 15:30:00,202.8,204.1,202.67,204.01,146891.0,189.3849,190.5989,189.2635,190.5149,146891.0
2017-01-03 09:30:00,202.87,204.0,195.6,197.0,433340.0,189.4503,190.5055,182.6612,183.9686,433340.0
2017-01-03 10:00:00,197.14,198.49,195.9,196.56,257060.0,184.0993,185.36,182.9414,183.5577,257060.0
2017-01-03 10:30:00,196.5,199.18,196.34,197.37,165956.0,183.5017,186.0044,183.3523,184.3141,165956.0
2017-01-03 11:00:00,197.35,198.4,197.32,198.11,146578.0,184.2954,185.276,184.2674,185.0052,146578.0
2017-01-03 11:30:00,198.09,198.99,197.3,197.32,181174.0,184.9865,185.827,184.2487,184.2674,181174.0
2017-01-03 12:00:00,197.43,197.67,196.24,196.67,114590.0,184.3701,184.5943,183.2589,183.6604,114590.0
2017-01-03 12:30:00,196.73,196.75,195.32,195.4,103274.0,183.7165,183.7351,182.3997,182.4744,103274.0
2017-01-03 13:00:00,195.46,195.78,195.0,195.21,91735.0,182.5305,182.8293,182.1009,182.297,91735.0
2017-01-03 13:30:00,195.25,196.25,195.25,195.25,121325.0,182.3344,183.2682,182.3344,182.3344,121325.0
2017-01-03 14:00:00,195.25,196.98,195.08,196.33,110719.0,182.3344,183.9499,182.1756,183.3429,110719.0
2017-01-03 14:30:00,196.33,197.53,196.33,196.9,89969.0,183.3429,184.4635,183.3429,183.8752,89969.0
2017-01-03 15:00:00,196.96,198.5,196.9,197.3,110032.0,183.9312,185.3694,183.8752,184.2487,110032.0
2017-01-03 15:30:00,197.3,197.5,196.34,197.4,236912.0,184.2487,184.4355,183.3523,184.3421,236912.0
2017-01-04 09:30:00,198.41,199.44,197.3,198.89,148095.0,185.2853,186.2472,184.2487,185.7336,148095.0
2017-01-04 10:00:00,198.9,198.97,197.31,197.52,99269.0,185.7429,185.8083,184.2581,184.4542,99269.0
2017-01-04 10:30:00,197.3,197.86,196.48,196.97,52180.0,184.2487,184.7717,183.483,183.9406,52180.0
2017-01-04 11:00:00,196.92,197.81,196.05,197.47,84125.0,183.8939,184.725,183.0814,184.4075,84125.0
2017-01-04 11:30:00,197.69,197.69,196.72,197.02,84560.0,184.6129,184.6129,183.7071,183.9873,84560.0
2017-01-04 12:00:00,197.04,197.5,196.65,196.82,71565.0,184.0059,184.4355,183.6417,183.8005,71565.0
2017-01-04 12:30:00,196.82,196.97,196.42,196.7,45920.0,183.8005,183.9406,183.427,183.6884,45920.0
2017-01-04 13:00:00,196.71,196.81,196.07,196.07,62074.0,183.6978,183.7912,183.1001,183.1001,62074.0
2017-01-04 13:30:00,196.09,197.01,196.05,196.59,55576.0,183.1188,183.9779,183.0814,183.5857,55576.0
2017-01-04 14:00:00,196.63,196.82,196.56,196.7,74641.0,183.6231,183.8005,183.5577,183.6884,74641.0
2017-01-04 14:30:00,196.73,196.75,195.91,196.36,94180.0,183.7165,183.7351,182.9507,183.3709,94180.0
2017-01-04 15:00:00,196.33,196.9,196.17,196.2,120015.0,183.3429,183.8752,183.1935,183.2215,120015.0
2017-01-04 15:30:00,196.27,198.33,196.13,197.75,214069.0,183.2869,185.2106,183.1561,184.669,214069.0
2017-01-05 09:30:00,198.45,199.63,197.19,199.37,133188.0,185.3227,186.4246,184.146,186.1818,133188.0
2017-01-05 10:00:00,199.31,201.38,199.2,200.78,198810.0,186.1258,188.0589,186.0231,187.4985,198810.0
2017-01-05 10:30:00,200.8,201.18,200.27,200.55,128512.0,187.5172,187.8721,187.0223,187.2838,128512.0
2017-01-05 11:00:00,200.48,200.84,199.74,199.74,63762.0,187.2184,187.5546,186.5273,186.5273,63762.0
2017-01-05 11:30:00,199.75,200.01,198.69,200.0,50905.0,186.5367,186.7795,185.5468,186.7701,50905.0
2017-01-05 12:00:00,199.98,200.52,199.77,200.05,89177.0,186.7515,187.2557,186.5554,186.8168,89177.0
2017-01-05 12:30:00,200.09,200.23,199.29,199.96,64967.0,186.8542,186.9849,186.1071,186.7328,64967.0
2017-01-05 13:00:00,199.94,200.65,199.76,200.48,93903.0,186.7141,187.3771,186.546,187.2184,93903.0
2017-01-05 13:30:00,200.5,200.57,200.12,200.43,73069.0,187.2371,187.3024,186.8822,187.1717,73069.0
2017-01-05 14:00:00,200.5,201.13,200.42,201.09,81518.0,187.2371,187.8254,187.1624,187.788,81518.0
2017-01-05 14:30:00,201.16,201.49,200.85,201.42,89118.0,187.8534,188.1616,187.5639,188.0962,89118.0
2017-01-05 15:00:00,201.42,201.59,200.56,200.7,74299.0,188.0962,188.255,187.2931,187.4238,74299.0
2017-01-05 15:30:00,200.68,201.55,200.43,200.75,235813.0,187.4052,188.2176,187.1717,187.4705,235813.0
2017-01-06 09:30:00,200.5,200.94,199.61,200.43,50480.0,187.2371,187.648,186.4059,187.1717,50480.0
2017-01-06 10:00:00,200.55,201.13,200.46,200.94,39719.0,187.2838,187.8254,187.1997,187.648,39719.0
2017-01-06 10:30:00,200.94,201.82,200.57,201.52,67678.0,187.648,188.4698,187.3024,188.1896,67678.0
2017-01-06 11:00:00,201.46,201.63,200.94,201.24,39608.0,188.1336,188.2923,187.648,187.9281,39608.0
2017-01-06 11:30:00,201.25,201.54,201.0,201.5,30043.0,187.9375,188.2083,187.704,188.1709,30043.0
2017-01-06 12:00:00,201.55,201.94,201.25,201.31,46507.0,188.2176,188.5818,187.9375,187.9935,46507.0
2017-01-06 12:30:00,201.28,202.04,201.1,201.86,43158.0,187.9655,188.6752,187.7974,188.5071,43158.0
2017-01-06 13:00:00,201.91,202.25,201.82,202.05,83445.0,188.5538,188.8713,188.4698,188.6845,83445.0
2017-01-06 13:30:00,202.03,202.49,201.91,202.09,64296.0,188.6659,189.0954,188.5538,188.7219,64296.0
2017-01-06 14:00:00,202.09,202.42,201.91,202.22,76374.0,188.7219,189.0301,188.5538,188.8433,76374.0
2017-01-06 14:30:00,202.22,202.34,201.89,202.14,44196.0,188.8433,188.9554,188.5351,188.7686,44196.0
2017-01-06 15:00:00,202.14,202.89,201.06,201.06,97922.0,188.7686,189.469,187.76,187.76,97922.0
2017-01-06 15:30:00,201.09,202.04,201.09,201.77,185041.0,187.788,188.6752,187.788,188.4231,185041.0
2017-01-09 09:30:00,201.05,203.47,200.44,200.68,77719.0,187.7507,190.0106,187.181,187.4052,77719.0
2017-01-09 10:00:00,200.69,200.75,199.75,200.0,104693.0,187.4145,187.4705,186.5367,186.7701,104693.0
2017-01-09 10:30:00,199.99,200.69,199.99,200.43,64592.0,186.7608,187.4145,186.7608,187.1717,64592.0
2017-01-09 11:00:00,200.52,201.1,200.39,201.0,54053.0,187.2557,187.7974,187.1343,187.704,54053.0
2017-01-09 11:30:00,201.03,201.1,200.5,200.98,35430.0,187.732,187.7974,187.2371,187.6853,35430.0
2017-01-09 12:00:00,201.02,201.13,200.74,200.97,13897.0,187.7227,187.8254,187.4612,187.676,13897.0
2017-01-09 12:30:00,200.98,201.47,200.98,201.44,27990.0,187.6853,188.1429,187.6853,188.1149,27990.0
2017-01-09 13:00:00,201.44,202.0,201.44,201.46,26592.0,188.1149,188.6378,188.1149,188.1336,26592.0
2017-01-09 13:30:00,201.49,202.23,201.48,202.06,92601.0,188.1616,188.8526,188.1522,188.6939,92601.0
2017-01-09 14:00:00,201.98,202.37,201.46,202.17,31506.0,188.6192,188.9834,188.1336,188.7966,31506.0
2017-01-09 14:30:00,202.05,202.33,201.62,201.93,35598.0,188.6845,188.946,188.283,188.5725,35598.0
2017-01-09 15:00:00,201.96,202.48,201.74,202.43,70970.0,188.6005,189.0861,188.395,189.0394,70970.0
2017-01-09 15:30:00,202.46,203.11,202.32,202.99,186262.0,189.0674,189.6744,188.9367,189.5624,186262.0
2017-01-10 09:30:00,202.0,202.87,201.0,201.31,102532.0,188.9101,189.7237,187.9749,188.2648,102532.0
2017-01-10 10:00:00,201.21,201.92,201.15,201.63,65815.0,188.1713,188.8353,188.1152,188.5641,65815.0
2017-01-10 10:30:00,201.67,202.23,201.3,202.05,34722.0,188.6015,189.1252,188.2554,188.9568,34722.0
2017-01-10 11:00:00,202.1,203.23,202.09,203.12,35298.0,189.0036,190.0604,188.9942,189.9575,35298.0
2017-01-10 11:30:00,203.15,203.27,202.75,202.95,55074.0,189.9856,190.0978,189.6115,189.7985,55074.0
2017-01-10 12:00:00,203.0,203.1,202.86,202.94,19798.0,189.8453,189.9388,189.7143,189.7892,19798.0
2017-01-10 12:30:00,202.92,202.93,201.46,201.75,32986.0,189.7705,189.7798,188.4051,188.6763,32986.0
2017-01-10 13:00:00,201.76,202.99,201.76,202.63,23883.0,188.6856,189.8359,188.6856,189.4993,23883.0
2017-01-10 13:30:00,202.52,202.68,202.32,202.37,19303.0,189.3964,189.546,189.2093,189.2561,19303.0
2017-01-10 14:00:00,202.45,202.45,202.17,202.24,32210.0,189.3309,189.3309,189.0691,189.1345,32210.0
2017-01-10 14:30:00,202.33,203.1,202.26,202.86,37121.0,189.2187,189.9388,189.1532,189.7143,37121.0
2017-01-10 15:00:00,202.94,203.19,202.49,202.5,49868.0,189.7892,190.023,189.3683,189.3777,49868.0
2017-01-10 15:30:00,202.57,202.99,200.67,201.04,329577.0,189.4431,189.8359,187.6663,188.0123,329577.0
2017-01-11 09:30:00,200.5,203.81,199.91,202.96,74568.0,187.5073,190.6028,186.9555,189.8079,74568.0
2017-01-11 10:00:00,203.15,203.52,202.19,202.31,111207.0,189.9856,190.3316,189.0878,189.2,111207.0
2017-01-11 10:30:00,202.24,202.32,200.75,201.3,123995.0,189.1345,189.2093,187.7411,188.2554,123995.0
2017-01-11 11:00:00,201.33,201.36,200.55,200.62,95888.0,188.2835,188.3116,187.554,187.6195,95888.0
2017-01-11 11:30:00,200.63,201.33,199.81,201.1,116719.0,187.6289,188.2835,186.862,188.0684,116719.0
2017-01-11 12:00:00,201.17,201.89,200.97,201.55,113546.0,188.1339,188.8072,187.9468,188.4892,113546.0
2017-01-11 12:30:00,201.53,202.15,201.37,201.62,107783.0,188.4705,189.0504,188.3209,188.5547,107783.0
2017-01-11 13:00:00,201.56,203.0,201.42,202.6,111250.0,188.4986,189.8453,188.3677,189.4712,111250.0
2017-01-11 13:30:00,202.65,203.25,202.38,203.0,63027.0,189.518,190.0791,189.2655,189.8453,63027.0
2017-01-11 14:00:00,202.89,203.71,202.85,203.4,61504.0,189.7424,190.5093,189.705,190.2194,61504.0
2017-01-11 14:30:00,203.4,203.66,202.89,203.08,81853.0,190.2194,190.4625,189.7424,189.9201,81853.0
2017-01-11 15:00:00,203.08,203.35,202.68,202.77,45420.0,189.9201,190.1726,189.546,189.6302,45420.0
2017-01-11 15:30:00,202.77,203.57,202.68,203.41,167674.0,189.6302,190.3783,189.546,190.2287,167674.0
2017-01-12 09:30:00,203.77,204.6,203.22,204.15,115977.0,190.5654,191.3416,190.051,190.9208,115977.0
2017-01-12 10:00:00,204.16,204.98,204.1,204.5,78902.0,190.9301,191.697,190.874,191.2481,78902.0
2017-01-12 10:30:00,204.58,205.51,204.42,205.15,124183.0,191.3229,192.1926,191.1733,191.856,124183.0
2017-01-12 11:00:00,205.15,205.9,204.83,205.32,123448.0,191.856,192.5574,191.5567,192.0149,123448.0
2017-01-12 11:30:00,205.3,205.31,204.64,205.12,111940.0,191.9962,192.0056,191.379,191.8279,111940.0
2017-01-12 12:00:00,205.1,205.64,205.07,205.32,41156.0,191.8092,192.3142,191.7811,192.0149,41156.0
2017-01-12 12:30:00,205.33,205.37,203.0,203.01,47459.0,192.0243,192.0617,189.8453,189.8546,47459.0
2017-01-12 13:00:00,203.11,204.67,203.11,204.63,26260.0,189.9481,191.4071,189.9481,191.3697,26260.0
2017-01-12 13:30:00,204.76,205.24,204.56,205.1,20946.0,191.4912,191.9401,191.3042,191.8092,20946.0
2017-01-12 14:00:00,205.1,205.16,204.49,204.66,27252.0,191.8092,191.8653,191.2387,191.3977,27252.0
2017-01-12 14:30:00,204.74,204.97,204.56,204.93,15058.0,191.4725,191.6876,191.3042,191.6502,15058.0
2017-01-12 15:00:00,205.0,205.29,204.86,205.04,55175.0,191.7157,191.9869,191.5847,191.7531,55175.0
2017-01-12 15:30:00,205.05,205.34,204.64,205.27,176093.0,191.7624,192.0336,191.379,191.9682,176093.0
2017-01-13 09:30:00,205.0,206.59,204.6,205.84,131164.0,191.7157,193.2026,191.3416,192.5012,131164.0
2017-01-13 10:00:00,205.9,205.97,205.06,205.27,39825.0,192.5574,192.6228,191.7718,191.9682,39825.0
2017-01-13 10:30:00,205.22,205.53,205.11,205.26,42195.0,191.9214,192.2113,191.8185,191.9588,42195.0
2017-01-13 11:00:00,205.31,205.99,204.18,204.28,53744.0,192.0056,192.6415,190.9488,191.0423,53744.0
2017-01-13 11:30:00,204.21,204.71,203.5,203.72,55091.0,190.9769,191.4445,190.3129,190.5186,55091.0
2017-01-13 12:00:00,203.68,203.75,202.65,203.19,107543.0,190.4812,190.5467,189.518,190.023,107543.0
2017-01-13 12:30:00,203.3,203.77,203.07,203.07,139901.0,190.1258,190.5654,189.9107,189.9107,139901.0
2017-01-13 13:00:00,203.07,203.36,202.94,203.36,17883.0,189.9107,190.1819,189.7892,190.1819,17883.0
2017-01-13 13:30:00,203.23,203.62,202.99,202.99,31398.0,190.0604,190.4251,189.8359,189.8359,31398.0
2017-01-13 14:00:00,203.06,203.21,202.53,202.91,59855.0,189.9014,190.0417,189.4057,189.7611,59855.0
2017-01-13 14:30:00,202.88,203.15,202.43,203.07,94914.0,189.7331,189.9856,189.3122,189.9107,94914.0
2017-01-13 15:00:00,203.2,203.2,202.5,203.0,67505.0,190.0323,190.0323,189.3777,189.8453,67505.0
2017-01-13 15:30:00,202.98,203.5,202.57,202.85,178479.0,189.8266,190.3129,189.4431,189.705,178479.0
2017-01-17 09:30:00,203.11,204.71,201.46,202.06,58644.0,189.9481,191.4445,188.4051,188.9662,58644.0
2017-01-17 10:00:00,202.05,202.65,201.74,202.27,57515.0,188.9568,189.518,188.6669,189.1626,57515.0
2017-01-17 10:30:00,202.2,202.68,202.05,202.67,41393.0,189.0971,189.546,188.9568,189.5367,41393.0
2017-01-17 11:00:00,202.54,203.05,201.5,201.79,61998.0,189.4151,189.892,188.4425,188.7137,61998.0
2017-01-17 11:30:00,201.8,202.9,201.67,202.81,34283.0,188.723,189.7518,188.6015,189.6676,34283.0
2017-01-17 12:00:00,202.79,203.2,202.67,202.88,42870.0,189.6489,190.0323,189.5367,189.7331,42870.0
2017-01-17 12:30:00,202.92,203.04,202.53,202.68,22793.0,189.7705,189.8827,189.4057,189.546,22793.0
2017-01-17 13:00:00,202.63,203.9,202.56,203.76,32327.0,189.4993,190.687,189.4338,190.556,32327.0
2017-01-17 13:30:00,203.74,204.16,203.67,204.01,22591.0,190.5373,190.9301,190.4719,190.7898,22591.0
2017-01-17 14:00:00,204.03,204.26,203.28,203.3,48643.0,190.8085,191.0236,190.1071,190.1258,48643.0
2017-01-17 14:30:00,203.37,203.77,203.25,203.58,52599.0,190.1913,190.5654,190.0791,190.3877,52599.0
2017-01-17 15:00:00,203.53,204.0,203.43,203.72,65537.0,190.3409,190.7805,190.2474,190.5186,65537.0
2017-01-17 15:30:00,203.8,204.14,203.5,203.99,125965.0,190.5934,190.9114,190.3129,190.7711,125965.0
2017-01-18 09:30:00,204.45,204.61,202.41,203.35,70914.0,191.2013,191.3509,189.2935,190.1726,70914.0
2017-01-18 10:00:00,203.26,204.18,202.69,203.98,40577.0,190.0884,190.9488,189.5554,190.7618,40577.0
2017-01-18 10:30:00,203.96,204.76,203.86,204.5,65602.0,190.7431,191.4912,190.6495,191.2481,65602.0
2017-01-18 11:00:00,204.5,205.05,204.36,204.83,207887.0,191.2481,191.7624,191.1171,191.5567,207887.0
2017-01-18 11:30:00,204.84,205.17,204.64,205.0,258989.0,191.566,191.8747,191.379,191.7157,258989.0
2017-01-18 12:00:00,205.0,205.0,204.7,204.82,40870.0,191.7157,191.7157,191.4351,191.5473,40870.0
2017-01-18 12:30:00,204.72,204.72,203.75,203.77,23497.0,191.4538,191.4538,190.5467,190.5654,23497.0
2017-01-18 13:00:00,203.73,204.78,203.73,204.61,16892.0,190.528,191.5099,190.528,191.3509,16892.0
2017-01-18 13:30:00,204.56,205.0,204.06,204.89,102733.0,191.3042,191.7157,190.8366,191.6128,102733.0
2017-01-18 14:00:00,204.85,205.61,204.61,205.3,164929.0,191.5754,192.2861,191.3509,191.9962,164929.0
2017-01-18 14:30:00,205.29,205.38,204.68,205.14,218590.0,191.9869,192.071,191.4164,191.8466,218590.0
2017-01-18 15:00:00,205.04,205.95,204.76,205.43,134077.0,191.7531,192.6041,191.4912,192.1178,134077.0
2017-01-18 15:30:00,205.32,206.42,205.32,206.17,154585.0,192.0149,193.0437,192.0149,192.8099,154585.0
2017-01-19 09:30:00,206.32,206.95,205.61,206.58,374535.0,192.9501,193.5393,192.2861,193.1933,374535.0
2017-01-19 10:00:00,206.52,207.79,205.85,205.91,253083.0,193.1372,194.3249,192.5106,192.5667,253083.0
2017-01-19 10:30:00,206.04,208.56,202.71,207.08,401279.0,192.6883,195.045,189.5741,193.6609,401279.0
2017-01-19 11:00:00,207.13,208.48,207.0,208.23,135986.0,193.7076,194.9702,193.5861,194.7364,135986.0
2017-01-19 11:30:00,208.21,208.69,208.07,208.25,128179.0,194.7177,195.1666,194.5867,194.7551,128179.0
2017-01-19 12:00:00,208.16,208.29,206.52,206.81,133067.0,194.6709,194.7925,193.1372,193.4084,133067.0
2017-01-19 12:30:00,206.81,208.3,206.56,208.29,43280.0,193.4084,194.8018,193.1746,194.7925,43280.0
2017-01-19 13:00:00,208.4,208.51,208.0,208.03,26469.0,194.8953,194.9982,194.5213,194.5493,26469.0
2017-01-19 13:30:00,208.0,208.38,207.17,207.17,74852.0,194.5213,194.8766,193.7451,193.7451,74852.0
2017-01-19 14:00:00,207.0,207.5,206.48,206.7,62186.0,193.5861,194.0537,193.0998,193.3055,62186.0
2017-01-19 14:30:00,206.71,207.1,206.56,206.84,72540.0,193.3149,193.6796,193.1746,193.4364,72540.0
2017-01-19 15:00:00,206.87,207.05,206.08,206.16,67381.0,193.4645,193.6328,192.7257,192.8005,67381.0
2017-01-19 15:30:00,206.17,206.42,205.44,206.0,278145.0,192.8099,193.0437,192.1272,192.6509,278145.0
2017-01-20 09:30:00,207.4,207.4,205.5,206.22,170198.0,193.9601,193.9601,192.1833,192.8566,170198.0
2017-01-20 10:00:00,205.99,206.44,205.62,205.99,82918.0,192.6415,193.0624,192.2955,192.6415,82918.0
2017-01-20 10:30:00,205.97,206.0,204.83,205.2,113219.0,192.6228,192.6509,191.5567,191.9027,113219.0
2017-01-20 11:00:00,205.26,205.26,204.53,205.09,82201.0,191.9588,191.9588,191.2761,191.7998,82201.0
2017-01-20 11:30:00,205.0,205.05,204.42,204.64,107329.0,191.7157,191.7624,191.1733,191.379,107329.0
2017-01-20 12:00:00,204.7,204.85,203.81,203.87,84772.0,191.4351,191.5754,190.6028,190.6589,84772.0
2017-01-20 12:30:00,203.91,203.91,202.91,203.59,85748.0,190.6963,190.6963,189.7611,190.397,85748.0
2017-01-20 13:00:00,203.61,203.9,203.23,203.4,92030.0,190.4157,190.687,190.0604,190.2194,92030.0
2017-01-20 13:30:00,203.41,203.51,203.14,203.32,96768.0,190.2287,190.3222,189.9762,190.1445,96768.0
2017-01-20 14:00:00,203.32,203.36,201.88,202.03,113415.0,190.1445,190.1819,188.7979,188.9381,113415.0
2017-01-20 14:30:00,201.99,202.2,201.61,201.91,159384.0,188.9007,189.0971,188.5454,188.8259,159384.0
2017-01-20 15:00:00,201.91,202.44,201.74,201.93,142128.0,188.8259,189.3216,188.6669,188.8446,142128.0
2017-01-20 15:30:00,201.94,202.03,200.34,200.53,370764.0,188.854,188.9381,187.3576,187.5353,370764.0
2017-01-23 09:30:00,200.51,203.48,200.0,201.69,47954.0,187.5166,190.2942,187.0397,188.6202,47954.0
2017-01-23 10:00:00,200.79,201.37,200.76,201.07,84522.0,187.7785,188.3209,187.7504,188.0403,84522.0
2017-01-23 10:30:00,201.0,201.49,199.75,199.79,103409.0,187.9749,188.4331,186.8059,186.8433,103409.0
2017-01-23 11:00:00,199.78,200.46,199.63,200.4,46725.0,186.8339,187.4699,186.6937,187.4138,46725.0
2017-01-23 11:30:00,200.35,200.38,186.25,195.26,3526565.0,187.367,187.3951,174.1807,182.6068,3526565.0
2017-01-23 12:00:00,195.26,202.45,195.04,200.57,1433206.0,182.6068,189.3309,182.4011,187.5727,1433206.0
2017-01-23 12:30:00,200.57,201.47,199.2,200.18,506951.0,187.5727,188.4144,186.2915,187.208,506951.0
2017-01-23 13:00:00,200.17,201.89,200.0,200.82,227583.0,187.1987,188.8072,187.0397,187.8065,227583.0
2017-01-23 13:30:00,200.76,200.76,199.26,199.55,257424.0,187.7504,187.7504,186.3476,186.6188,257424.0
2017-01-23 14:00:00,199.51,200.0,199.33,199.81,176559.0,186.5814,187.0397,186.4131,186.862,176559.0
2017-01-23 14:30:00,199.89,201.13,199.87,201.07,216931.0,186.9368,188.0965,186.9181,188.0403,216931.0
2017-01-23 15:00:00,201.09,205.83,200.9,204.61,447173.0,188.059,192.4919,187.8814,191.3509,447173.0
2017-01-23 15:30:00,204.6,205.71,204.21,205.15,1023213.0,191.3416,192.3797,190.9769,191.856,1023213.0
2017-01-24 09:30:00,204.0,204.5,201.29,202.8,537683.0,190.7805,191.2481,188.2461,189.6582,537683.0
2017-01-24 10:00:00,202.85,203.49,201.51,202.4,227084.0,189.705,190.3035,188.4518,189.2842,227084.0
2017-01-24 10:30:00,202.4,202.67,201.3,201.83,136210.0,189.2842,189.5367,188.2554,188.7511,136210.0
2017-01-24 11:00:00,201.55,201.93,200.7,201.65,185223.0,188.4892,188.8446,187.6943,188.5828,185223.0
2017-01-24 11:30:00,201.51,202.2,200.72,201.02,152146.0,188.4518,189.0971,187.713,187.9936,152146.0
2017-01-24 12:00:00,201.16,201.42,200.63,201.15,131458.0,188.1245,188.3677,187.6289,188.1152,131458.0
2017-01-24 12:30:00,201.21,202.24,201.21,201.38,48898.0,188.1713,189.1345,188.1713,188.3303,48898.0
2017-01-24 13:00:00,201.56,201.63,200.75,201.09,133049.0,188.4986,188.5641,187.7411,188.059,133049.0
2017-01-24 13:30:00,201.15,201.97,200.93,201.34,66629.0,188.1152,188.882,187.9094,188.2928,66629.0
2017-01-24 14:00:00,201.06,201.33,199.92,200.4,195270.0,188.031,188.2835,186.9649,187.4138,195270.0
2017-01-24 14:30:00,200.44,201.0,200.21,200.4,79366.0,187.4512,187.9749,187.2361,187.4138,79366.0
2017-01-24 15:00:00,200.48,200.73,200.0,200.07,104553.0,187.4886,187.7224,187.0397,187.1051,104553.0
2017-01-24 15:30:00,200.07,200.15,199.31,199.9,470003.0,187.1051,187.18,186.3944,186.9462,470003.0
2017-01-25 09:30:00,199.97,201.31,198.49,200.46,158005.0,187.0116,188.2648,185.6275,187.4699,158005.0
2017-01-25 10:00:00,200.51,200.95,199.52,200.13,256202.0,187.5166,187.9281,186.5908,187.1613,256202.0
2017-01-25 10:30:00,200.14,200.68,199.19,199.93,125492.0,187.1706,187.6756,186.2822,186.9742,125492.0
2017-01-25 11:00:00,200.04,200.45,199.78,199.97,110391.0,187.0771,187.4605,186.8339,187.0116,110391.0
2017-01-25 11:30:00,199.97,200.44,199.5,200.29,89293.0,187.0116,187.4512,186.5721,187.3109,89293.0
2017-01-25 12:00:00,200.2,200.47,199.94,200.4,115550.0,187.2267,187.4792,186.9836,187.4138,115550.0
2017-01-25 12:30:00,200.33,200.37,199.52,200.24,83763.0,187.3483,187.3857,186.5908,187.2641,83763.0
2017-01-25 13:00:00,200.19,201.36,200.14,201.23,97940.0,187.2174,188.3116,187.1706,188.19,97940.0
2017-01-25 13:30:00,201.33,201.85,201.16,201.59,59349.0,188.2835,188.7698,188.1245,188.5266,59349.0
2017-01-25 14:00:00,201.59,202.6,201.45,202.53,94047.0,188.5266,189.4712,188.3957,189.4057,94047.0
2017-01-25 14:30:00,202.42,202.74,202.31,202.48,44716.0,189.3029,189.6021,189.2,189.359,44716.0
2017-01-25 15:00:00,202.34,202.43,200.88,200.97,154965.0,189.228,189.3122,187.8627,187.9468,154965.0
2017-01-25 15:30:00,201.0,201.95,200.99,201.74,140456.0,187.9749,188.8633,187.9655,188.6669,140456.0
2017-01-26 09:30:00,202.97,202.97,200.65,200.88,32515.0,189.8172,189.8172,187.6476,187.8627,32515.0
2017-01-26 10:00:00,200.88,200.88,200.03,200.22,65636.0,187.8627,187.8627,187.0677,187.2454,65636.0
2017-01-26 10:30:00,200.34,200.8,200.18,200.57,36340.0,187.3576,187.7878,187.208,187.5727,36340.0
2017-01-26 11:00:00,200.56,200.95,200.42,200.78,25920.0,187.5634,187.9281,187.4325,187.7691,25920.0
2017-01-26 11:30:00,200.76,200.76,200.18,200.2,21005.0,187.7504,187.7504,187.208,187.2267,21005.0
2017-01-26 12:00:00,200.19,200.62,200.18,200.23,16759.0,187.2174,187.6195,187.208,187.2548,16759.0
2017-01-26 12:30:00,200.19,200.61,200.19,200.37,13920.0,187.2174,187.6102,187.2174,187.3857,13920.0
2017-01-26 13:00:00,200.41,200.69,200.36,200.65,11458.0,187.4231,187.685,187.3764,187.6476,11458.0
2017-01-26 13:30:00,200.58,200.62,200.29,200.57,18557.0,187.5821,187.6195,187.3109,187.5727,18557.0
2017-01-26 14:00:00,200.56,200.57,200.0,200.06,33209.0,187.5634,187.5727,187.0397,187.0958,33209.0
2017-01-26 14:30:00,200.0,200.47,199.98,200.14,39808.0,187.0397,187.4792,187.021,187.1706,39808.0
2017-01-26 15:00:00,200.28,200.31,199.93,199.99,34524.0,187.3015,187.3296,186.9742,187.0303,34524.0
2017-01-26 15:30:00,200.0,200.14,199.63,200.12,192889.0,187.0397,187.1706,186.6937,187.1519,192889.0
2017-01-27 09:30:00,201.77,202.26,199.92,200.15,192866.0,188.695,189.1532,186.9649,187.18,192866.0
2017-01-27 10:00:00,200.26,200.34,199.08,199.75,91308.0,187.2828,187.3576,186.1793,186.8059,91308.0
2017-01-27 10:30:00,199.72,200.86,199.69,200.74,147488.0,186.7778,187.844,186.7498,187.7317,147488.0
2017-01-27 11:00:00,200.75,201.31,200.67,201.06,58849.0,187.7411,188.2648,187.6663,188.031,58849.0
2017-01-27 11:30:00,201.02,201.16,200.15,200.15,34801.0,187.9936,188.1245,187.18,187.18,34801.0
2017-01-27 12:00:00,200.19,201.22,200.0,201.21,47017.0,187.2174,188.1806,187.0397,188.1713,47017.0
2017-01-27 12:30:00,201.23,201.96,201.09,201.56,82912.0,188.19,188.8727,188.059,188.4986,82912.0
2017-01-27 13:00:00,201.48,201.58,200.98,201.17,80627.0,188.4238,188.5173,187.9562,188.1339,80627.0
2017-01-27 13:30:00,201.15,201.7,201.14,201.63,17195.0,188.1152,188.6295,188.1058,188.5641,17195.0
2017-01-27 14:00:00,201.49,201.49,200.68,201.19,40113.0,188.4331,188.4331,187.6756,188.1526,40113.0
2017-01-27 14:30:00,201.36,201.79,201.08,201.56,45878.0,188.3116,188.7137,188.0497,188.4986,45878.0
2017-01-27 15:00:00,201.56,201.69,201.18,201.41,78350.0,188.4986,188.6202,188.1432,188.3583,78350.0
2017-01-27 15:30:00,201.4,201.96,201.4,201.54,180711.0,188.349,188.8727,188.349,188.4799,180711.0
2017-01-30 09:30:00,202.95,202.95,198.49,199.15,157634.0,189.7985,189.7985,185.6275,186.2448,157634.0
2017-01-30 10:00:00,198.95,199.25,198.17,198.99,82795.0,186.0577,186.3383,185.3283,186.0951,82795.0
2017-01-30 10:30:00,199.01,199.28,198.74,198.98,55973.0,186.1138,186.3663,185.8613,186.0858,55973.0
2017-01-30 11:00:00,198.83,199.18,198.61,199.09,78864.0,185.9455,186.2728,185.7398,186.1887,78864.0
2017-01-30 11:30:00,199.0,200.0,198.69,199.23,106071.0,186.1045,187.0397,185.8146,186.3196,106071.0
2017-01-30 12:00:00,199.08,199.27,198.63,198.8,41397.0,186.1793,186.357,185.7585,185.9174,41397.0
2017-01-30 12:30:00,198.77,198.81,198.2,198.56,34393.0,185.8894,185.9268,185.3563,185.693,34393.0
2017-01-30 13:00:00,198.54,198.99,198.43,198.66,46859.0,185.6743,186.0951,185.5714,185.7865,46859.0
2017-01-30 13:30:00,198.56,198.89,198.39,198.85,64674.0,185.693,186.0016,185.534,185.9642,64674.0
2017-01-30 14:00:00,198.82,199.47,198.73,199.26,56243.0,185.9361,186.544,185.852,186.3476,56243.0
2017-01-30 14:30:00,199.24,199.98,199.24,199.65,50024.0,186.3289,187.021,186.3289,186.7124,50024.0
2017-01-30 15:00:00,199.67,199.69,198.94,199.45,56273.0,186.7311,186.7498,186.0484,186.5253,56273.0
2017-01-30 15:30:00,199.45,199.99,198.97,199.26,157177.0,186.5253,187.0303,186.0764,186.3476,157177.0
2017-01-31 09:30:00,199.76,201.45,198.97,199.18,74844.0,186.8152,188.3957,186.0764,186.2728,74844.0
2017-01-31 10:00:00,199.18,199.32,197.7,197.78,82539.0,186.2728,186.4037,184.8887,184.9635,82539.0
2017-01-31 10:30:00,197.7,198.38,197.63,198.13,38854.0,184.8887,185.5247,184.8233,185.2909,38854.0
2017-01-31 11:00:00,198.12,199.16,198.0,199.12,67877.0,185.2815,186.2541,185.1693,186.2167,67877.0
2017-01-31 11:30:00,199.05,199.06,198.57,198.85,13712.0,186.1512,186.1606,185.7023,185.9642,13712.0
2017-01-31 12:00:00,198.92,199.27,198.72,199.08,65598.0,186.0297,186.357,185.8426,186.1793,65598.0
2017-01-31 12:30:00,198.89,199.11,198.51,198.74,30463.0,186.0016,186.2074,185.6462,185.8613,30463.0
2017-01-31 13:00:00,198.77,198.84,198.06,198.18,29189.0,185.8894,185.9549,185.2254,185.3376,29189.0
2017-01-31 13:30:00,198.19,198.55,197.72,198.29,22096.0,185.347,185.6836,184.9074,185.4405,22096.0
2017-01-31 14:00:00,198.22,198.5,198.0,198.47,30260.0,185.375,185.6369,185.1693,185.6088,30260.0
2017-01-31 14:30:00,198.55,198.79,198.17,198.6,13911.0,185.6836,185.9081,185.3283,185.7304,13911.0
2017-01-31 15:00:00,198.68,198.87,198.34,198.52,25025.0,185.8052,185.9829,185.4873,185.6556,25025.0
2017-01-31 15:30:00,198.58,198.76,198.27,198.7,135617.0,185.7117,185.88,185.4218,185.8239,135617.0
2017-02-01 09:30:00,198.58,199.79,197.73,199.08,43503.0,185.7117,186.8433,184.9168,186.1793,43503.0
2017-02-01 10:00:00,199.07,199.3,198.23,198.23,62512.0,186.1699,186.385,185.3844,185.3844,62512.0
2017-02-01 10:30:00,198.53,199.12,198.37,198.63,80279.0,185.6649,186.2167,185.5153,185.7585,80279.0
2017-02-01 11:00:00,198.65,199.26,198.56,198.91,96374.0,185.7772,186.3476,185.693,186.0203,96374.0
2017-02-01 11:30:00,198.91,199.83,198.67,198.96,132762.0,186.0203,186.8807,185.7959,186.0671,132762.0
2017-02-01 12:00:00,199.0,199.35,198.73,199.35,32594.0,186.1045,186.4318,185.852,186.4318,32594.0
2017-02-01 12:30:00,199.39,199.67,199.24,199.39,72055.0,186.4692,186.7311,186.3289,186.4692,72055.0
2017-02-01 13:00:00,199.43,199.65,198.84,199.02,33640.0,186.5066,186.7124,185.9549,186.1232,33640.0
2017-02-01 13:30:00,198.98,199.5,198.84,199.26,13433.0,186.0858,186.5721,185.9549,186.3476,13433.0
2017-02-01 14:00:00,199.39,199.49,198.75,198.94,26216.0,186.4692,186.5627,185.8707,186.0484,26216.0
2017-02-01 14:30:00,198.94,199.17,198.2,198.22,34413.0,186.0484,186.2635,185.3563,185.375,34413.0
2017-02-01 15:00:00,198.42,198.75,198.25,198.34,30303.0,185.5621,185.8707,185.4031,185.4873,30303.0
2017-02-01 15:30:00,198.32,198.5,197.79,198.47,107897.0,185.4685,185.6369,184.9729,185.6088,107897.0
2017-02-02 09:30:00,198.36,199.01,196.06,198.45,103301.0,185.506,186.1138,183.355,185.5901,103301.0
2017-02-02 10:00:00,198.52,200.14,198.52,199.4,132166.0,185.6556,187.1706,185.6556,186.4786,132166.0
2017-02-02 10:30:00,199.4,199.8,199.22,199.43,135353.0,186.4786,186.8526,186.3102,186.5066,135353.0
2017-02-02 11:00:00,199.44,200.02,199.39,199.58,95052.0,186.516,187.0584,186.4692,186.6469,95052.0
2017-02-02 11:30:00,199.61,199.9,197.51,197.51,111377.0,186.675,186.9462,184.711,184.711,111377.0
2017-02-02 12:00:00,197.67,198.17,197.09,197.09,39559.0,184.8607,185.3283,184.3183,184.3183,39559.0
2017-02-02 12:30:00,197.1,198.35,197.02,198.19,35633.0,184.3276,185.4966,184.2528,185.347,35633.0
2017-02-02 13:00:00,198.24,198.35,197.39,197.6,31584.0,185.3937,185.4966,184.5988,184.7952,31584.0
2017-02-02 13:30:00,197.56,197.95,197.28,197.89,45264.0,184.7578,185.1225,184.4959,185.0664,45264.0
2017-02-02 14:00:00,197.88,198.29,197.76,198.09,42532.0,185.0571,185.4405,184.9448,185.2535,42532.0
2017-02-02 14:30:00,198.14,198.76,197.98,198.14,32436.0,185.3002,185.88,185.1506,185.3002,32436.0
2017-02-02 15:00:00,198.13,198.18,197.84,198.07,54644.0,185.2909,185.3376,185.0197,185.2347,54644.0
2017-02-02 15:30:00,198.13,199.56,197.95,199.39,208058.0,185.2909,186.6282,185.1225,186.4692,208058.0
2017-02-03 09:30:00,199.79,200.71,198.0,199.0,47567.0,186.8433,187.7037,185.1693,186.1045,47567.0
2017-02-03 10:00:00,198.94,199.21,198.65,198.85,52070.0,186.0484,186.3009,185.7772,185.9642,52070.0
2017-02-03 10:30:00,198.92,199.27,198.77,199.03,52343.0,186.0297,186.357,185.8894,186.1325,52343.0
2017-02-03 11:00:00,199.09,199.3,198.88,199.1,46515.0,186.1887,186.385,185.9923,186.198,46515.0
2017-02-03 11:30:00,199.2,199.21,198.03,198.33,50008.0,186.2915,186.3009,185.1973,185.4779,50008.0
2017-02-03 12:00:00,198.37,199.01,198.02,198.99,32197.0,185.5153,186.1138,185.188,186.0951,32197.0
2017-02-03 12:30:00,198.99,199.12,198.77,199.0,45316.0,186.0951,186.2167,185.8894,186.1045,45316.0
2017-02-03 13:00:00,199.0,199.17,198.8,198.89,42802.0,186.1045,186.2635,185.9174,186.0016,42802.0
2017-02-03 13:30:00,198.78,199.01,198.68,198.68,21692.0,185.8987,186.1138,185.8052,185.8052,21692.0
2017-02-03 14:00:00,198.74,198.8,198.49,198.55,37014.0,185.8613,185.9174,185.6275,185.6836,37014.0
2017-02-03 14:30:00,198.55,198.81,198.52,198.75,26844.0,185.6836,185.9268,185.6556,185.8707,26844.0
2017-02-03 15:00:00,198.81,198.97,198.65,198.83,43674.0,185.9268,186.0764,185.7772,185.9455,43674.0
2017-02-03 15:30:00,198.86,198.94,197.84,198.16,128195.0,185.9736,186.0484,185.0197,185.3189,128195.0
2017-02-06 09:30:00,197.79,198.25,196.9,197.02,29920.0,184.9729,185.4031,184.1406,184.2528,29920.0
2017-02-06 10:00:00,197.22,197.45,196.08,196.2,27875.0,184.4398,184.6549,183.3737,183.4859,27875.0
2017-02-06 10:30:00,196.16,196.16,195.41,195.92,40502.0,183.4485,183.4485,182.7471,183.2241,40502.0
2017-02-06 11:00:00,195.85,196.06,195.5,195.87,31645.0,183.1586,183.355,182.8313,183.1773,31645.0
2017-02-06 11:30:00,195.88,195.95,195.25,195.4,41128.0,183.1867,183.2521,182.5975,182.7378,41128.0
2017-02-06 12:00:00,195.4,195.41,194.69,195.25,57071.0,182.7378,182.7471,182.0738,182.5975,57071.0
2017-02-06 12:30:00,195.23,195.27,194.63,194.68,45381.0,182.5788,182.6162,182.0177,182.0644,45381.0
2017-02-06 13:00:00,194.61,194.85,194.36,194.76,26539.0,181.999,182.2234,181.7652,182.1392,26539.0
2017-02-06 13:30:00,194.72,195.35,194.64,195.18,31517.0,182.1018,182.691,182.027,182.532,31517.0
2017-02-06 14:00:00,195.1,195.29,194.93,195.22,18967.0,182.4572,182.6349,182.2982,182.5694,18967.0
2017-02-06 14:30:00,195.16,195.47,195.13,195.19,21990.0,182.5133,182.8032,182.4853,182.5414,21990.0
2017-02-06 15:00:00,195.27,195.8,195.24,195.76,37098.0,182.6162,183.1118,182.5881,183.0744,37098.0
2017-02-06 15:30:00,195.82,196.59,195.43,196.41,228124.0,183.1306,183.8507,182.7658,183.6823,228124.0
2017-02-07 09:30:00,196.42,197.61,195.62,196.95,59666.0,183.6917,184.8046,182.9435,184.1873,59666.0
2017-02-07 10:00:00,196.9,197.17,196.13,196.72,64723.0,184.1406,184.3931,183.4205,183.9722,64723.0
2017-02-07 10:30:00,196.77,196.99,196.16,196.84,36349.0,184.019,184.2247,183.4485,184.0845,36349.0
2017-02-07 11:00:00,196.77,197.04,196.54,196.6,33128.0,184.019,184.2715,183.8039,183.86,33128.0
2017-02-07 11:30:00,196.6,196.6,195.65,195.86,77289.0,183.86,183.86,182.9716,183.168,77289.0
2017-02-07 12:00:00,195.87,196.01,194.93,195.14,47558.0,183.1773,183.3082,182.2982,182.4946,47558.0
2017-02-07 12:30:00,195.09,195.1,194.23,194.57,35898.0,182.4479,182.4572,181.6436,181.9616,35898.0
2017-02-07 13:00:00,194.59,194.8,193.91,194.55,54422.0,181.9803,182.1766,181.3443,181.9429,54422.0
2017-02-07 13:30:00,194.57,195.81,194.53,195.8,31130.0,181.9616,183.1212,181.9241,183.1118,31130.0
2017-02-07 14:00:00,195.81,196.58,195.76,195.82,92374.0,183.1212,183.8413,183.0744,183.1306,92374.0
2017-02-07 14:30:00,195.8,195.89,195.17,195.18,58062.0,183.1118,183.196,182.5227,182.532,58062.0
2017-02-07 15:00:00,195.21,195.45,193.79,194.04,114000.0,182.5601,182.7845,181.2321,181.4659,114000.0
2017-02-07 15:30:00,194.13,195.31,193.96,195.23,213631.0,181.5501,182.6536,181.3911,182.5788,213631.0
2017-02-08 09:30:00,193.14,195.0,189.01,194.79,199213.0,180.6242,182.3637,176.7619,182.1673,199213.0
2017-02-08 10:00:00,194.97,196.52,193.69,195.43,164927.0,182.3356,183.7852,181.1386,182.7658,164927.0
2017-02-08 10:30:00,195.43,197.28,195.24,195.94,62463.0,182.7658,184.4959,182.5881,183.2428,62463.0
2017-02-08 11:00:00,195.7,197.01,195.7,196.64,41772.0,183.0183,184.2434,183.0183,183.8974,41772.0
2017-02-08 11:30:00,196.49,197.34,196.33,196.9,102740.0,183.7571,184.5521,183.6075,184.1406,102740.0
2017-02-08 12:00:00,196.81,196.94,196.54,196.65,23824.0,184.0564,184.178,183.8039,183.9068,23824.0
2017-02-08 12:30:00,196.61,198.29,196.5,198.03,68222.0,183.8694,185.4405,183.7665,185.1973,68222.0
2017-02-08 13:00:00,197.97,198.94,197.59,198.39,118194.0,185.1412,186.0484,184.7859,185.534,118194.0
2017-02-08 13:30:00,198.36,198.89,198.12,198.83,96509.0,185.506,186.0016,185.2815,185.9455,96509.0
2017-02-08 14:00:00,198.81,199.38,198.51,199.38,55734.0,185.9268,186.4599,185.6462,186.4599,55734.0
2017-02-08 14:30:00,199.28,199.55,198.46,198.54,30295.0,186.3663,186.6188,185.5995,185.6743,30295.0
2017-02-08 15:00:00,198.5,199.08,198.36,198.78,39415.0,185.6369,186.1793,185.506,185.8987,39415.0
2017-02-08 15:30:00,198.78,199.97,198.78,199.66,357846.0,185.8987,187.0116,185.8987,186.7217,357846.0
2017-02-09 09:30:00,199.52,205.86,197.94,205.36,296004.0,186.5908,192.5199,185.1132,192.0523,296004.0
2017-02-09 10:00:00,205.32,207.84,205.02,205.51,298714.0,192.0149,194.3716,191.7344,192.1926,298714.0
2017-02-09 10:30:00,205.5,206.0,203.63,205.44,195871.0,192.1833,192.6509,190.4345,192.1272,195871.0
2017-02-09 11:00:00,205.5,206.63,205.21,206.06,168930.0,192.1833,193.24,191.9121,192.707,168930.0
2017-02-09 11:30:00,205.97,206.99,205.75,206.5,115610.0,192.6228,193.5767,192.4171,193.1185,115610.0
2017-02-09 12:00:00,206.52,208.15,206.47,207.01,81082.0,193.1372,194.6615,193.0904,193.5954,81082.0
2017-02-09 12:30:00,206.99,208.21,206.1,208.12,71074.0,193.5767,194.7177,192.7444,194.6335,71074.0
2017-02-09 13:00:00,208.2,208.23,207.07,207.68,123962.0,194.7083,194.7364,193.6515,194.222,123962.0
2017-02-09 13:30:00,207.69,208.0,207.41,207.64,123531.0,194.2314,194.5213,193.9695,194.1846,123531.0
2017-02-09 14:00:00,207.65,207.79,206.55,207.15,94273.0,194.1939,194.3249,193.1652,193.7264,94273.0
2017-02-09 14:30:00,207.14,207.7,206.89,207.24,75493.0,193.717,194.2407,193.4832,193.8105,75493.0
2017-02-09 15:00:00,207.18,207.6,206.91,207.02,74099.0,193.7544,194.1472,193.5019,193.6048,74099.0
2017-02-09 15:30:00,207.03,207.39,206.39,206.98,302578.0,193.6141,193.9508,193.0156,193.5674,302578.0
2017-02-10 09:30:00,206.96,207.83,206.78,207.83,107621.0,193.5487,194.3623,193.3803,194.3623,107621.0
2017-02-10 10:00:00,207.89,207.99,205.0,205.78,55677.0,194.4184,194.5119,191.7157,192.4451,55677.0
2017-02-10 10:30:00,205.78,206.48,205.59,206.24,44105.0,192.4451,193.0998,192.2674,192.8753,44105.0
2017-02-10 11:00:00,206.34,206.34,205.1,205.33,37930.0,192.9688,192.9688,191.8092,192.0243,37930.0
2017-02-10 11:30:00,205.21,205.73,205.12,205.22,48437.0,191.9121,192.3984,191.8279,191.9214,48437.0
2017-02-10 12:00:00,205.23,205.28,205.0,205.03,46521.0,191.9308,191.9775,191.7157,191.7437,46521.0
2017-02-10 12:30:00,205.05,205.32,205.0,205.06,40705.0,191.7624,192.0149,191.7157,191.7718,40705.0
2017-02-10 13:00:00,205.07,205.2,204.99,204.99,39172.0,191.7811,191.9027,191.7063,191.7063,39172.0
2017-02-10 13:30:00,204.95,204.98,204.15,204.9,49471.0,191.6689,191.697,190.9208,191.6222,49471.0
2017-02-10 14:00:00,204.9,206.13,204.83,206.1,77641.0,191.6222,192.7724,191.5567,192.7444,77641.0
2017-02-10 14:30:00,206.12,206.2,205.14,205.55,78192.0,192.7631,192.8379,191.8466,192.23,78192.0
2017-02-10 15:00:00,205.52,206.81,205.48,206.0,109539.0,192.202,193.4084,192.1646,192.6509,109539.0
2017-02-10 15:30:00,206.0,206.17,204.66,205.46,183837.0,192.6509,192.8099,191.3977,192.1459,183837.0
2017-02-13 09:30:00,205.43,207.83,205.09,207.0,82853.0,192.1178,194.3623,191.7998,193.5861,82853.0
2017-02-13 10:00:00,206.84,207.14,206.42,206.52,51291.0,193.4364,193.717,193.0437,193.1372,51291.0
2017-02-13 10:30:00,206.46,206.64,205.29,205.93,47410.0,193.0811,193.2494,191.9869,192.5854,47410.0
2017-02-13 11:00:00,205.88,206.17,205.83,206.02,33247.0,192.5386,192.8099,192.4919,192.6696,33247.0
2017-02-13 11:30:00,205.99,206.07,205.84,205.97,28879.0,192.6415,192.7163,192.5012,192.6228,28879.0
2017-02-13 12:00:00,205.92,206.05,205.79,206.01,21193.0,192.5761,192.6976,192.4545,192.6602,21193.0
2017-02-13 12:30:00,205.99,206.12,205.83,206.05,15212.0,192.6415,192.7631,192.4919,192.6976,15212.0
2017-02-13 13:00:00,206.04,206.61,205.96,206.44,29780.0,192.6883,193.2213,192.6135,193.0624,29780.0
2017-02-13 13:30:00,206.56,206.56,206.43,206.52,13489.0,193.1746,193.1746,193.053,193.1372,13489.0
2017-02-13 14:00:00,206.55,206.56,205.9,206.04,31766.0,193.1652,193.1746,192.5574,192.6883,31766.0
2017-02-13 14:30:00,206.03,206.24,205.95,206.24,19041.0,192.6789,192.8753,192.6041,192.8753,19041.0
2017-02-13 15:00:00,206.23,206.39,205.96,205.96,42897.0,192.866,193.0156,192.6135,192.6135,42897.0
2017-02-13 15:30:00,205.92,206.98,205.87,206.55,182837.0,192.5761,193.5674,192.5293,193.1652,182837.0
2017-02-14 09:30:00,207.49,207.49,205.2,206.51,152791.0,194.0443,194.0443,191.9027,193.1278,152791.0
2017-02-14 10:00:00,206.48,206.73,205.12,206.27,224628.0,193.0998,193.3336,191.8279,192.9034,224628.0
2017-02-14 10:30:00,206.32,206.47,206.04,206.3,102623.0,192.9501,193.0904,192.6883,192.9314,102623.0
2017-02-14 11:00:00,206.35,206.67,206.2,206.5,109045.0,192.9782,193.2775,192.8379,193.1185,109045.0
2017-02-14 11:30:00,206.5,206.57,205.0,205.17,152547.0,193.1185,193.1839,191.7157,191.8747,152547.0
2017-02-14 12:00:00,205.17,205.36,204.86,205.22,130693.0,191.8747,192.0523,191.5847,191.9214,130693.0
2017-02-14 12:30:00,205.22,205.98,205.17,205.69,68908.0,191.9214,192.6322,191.8747,192.361,68908.0
2017-02-14 13:00:00,205.73,205.99,205.63,205.63,48104.0,192.3984,192.6415,192.3048,192.3048,48104.0
2017-02-14 13:30:00,205.66,206.35,205.6,206.07,75336.0,192.3329,192.9782,192.2768,192.7163,75336.0
2017-02-14 14:00:00,206.05,206.59,205.88,206.46,106203.0,192.6976,193.2026,192.5386,193.0811,106203.0
2017-02-14 14:30:00,206.46,207.62,206.25,206.4,356181.0,193.0811,194.1659,192.8847,193.025,356181.0
2017-02-14 15:00:00,206.37,206.86,205.92,206.2,156852.0,192.9969,193.4551,192.5761,192.8379,156852.0
2017-02-14 15:30:00,206.21,206.24,205.3,205.87,183932.0,192.8473,192.8753,191.9962,192.5293,183932.0
2017-02-15 09:30:00,206.21,212.24,206.21,210.72,453330.0,192.8473,198.4865,192.8473,197.065,453330.0
2017-02-15 10:00:00,210.72,210.89,209.81,209.93,426709.0,197.065,197.224,196.214,196.3262,426709.0
2017-02-15 10:30:00,209.88,209.91,207.52,207.57,259319.0,196.2794,196.3075,194.0724,194.1191,259319.0
2017-02-15 11:00:00,207.56,207.81,207.16,207.75,165268.0,194.1098,194.3436,193.7357,194.2875,165268.0
2017-02-15 11:30:00,207.8,208.02,206.34,206.71,102029.0,194.3342,194.54,192.9688,193.3149,102029.0
2017-02-15 12:00:00,206.74,206.92,205.67,205.84,123045.0,193.3429,193.5113,192.3423,192.5012,123045.0
2017-02-15 12:30:00,205.88,205.88,204.44,205.17,165402.0,192.5386,192.5386,191.192,191.8747,165402.0
2017-02-15 13:00:00,205.13,205.6,205.0,205.41,96084.0,191.8372,192.2768,191.7157,192.0991,96084.0
2017-02-15 13:30:00,205.41,205.66,204.44,205.6,155493.0,192.0991,192.3329,191.192,192.2768,155493.0
2017-02-15 14:00:00,205.6,205.65,204.77,204.96,196544.0,192.2768,192.3236,191.5006,191.6783,196544.0
2017-02-15 14:30:00,204.97,205.99,204.95,205.58,152376.0,191.6876,192.6415,191.6689,192.2581,152376.0
2017-02-15 15:00:00,205.58,205.92,205.27,205.54,95188.0,192.2581,192.5761,191.9682,192.2207,95188.0
2017-02-15 15:30:00,205.49,205.57,204.62,205.29,249308.0,192.1739,192.2487,191.3603,191.9869,249308.0
2017-02-16 09:30:00,205.3,205.99,204.19,205.44,86444.0,191.9962,192.6415,190.9582,192.1272,86444.0
2017-02-16 10:00:00,205.31,205.63,204.98,205.38,446530.0,192.0056,192.3048,191.697,192.071,446530.0
2017-02-16 10:30:00,205.36,205.5,204.54,204.89,123646.0,192.0523,192.1833,191.2855,191.6128,123646.0
2017-02-16 11:00:00,204.93,205.77,204.78,205.39,135987.0,191.6502,192.4358,191.5099,192.0804,135987.0
2017-02-16 11:30:00,205.28,205.4,205.0,205.4,86738.0,191.9775,192.0898,191.7157,192.0898,86738.0
2017-02-16 12:00:00,205.4,207.36,205.38,206.94,161274.0,192.0898,193.9227,192.071,193.53,161274.0
2017-02-16 12:30:00,206.94,208.1,206.88,207.63,402040.0,193.53,194.6148,193.4738,194.1752,402040.0
2017-02-16 13:00:00,207.56,208.43,206.91,207.69,197076.0,194.1098,194.9234,193.5019,194.2314,197076.0
2017-02-16 13:30:00,207.74,208.35,207.66,208.31,79408.0,194.2781,194.8486,194.2033,194.8112,79408.0
2017-02-16 14:00:00,208.28,208.99,207.98,208.21,199708.0,194.7831,195.4471,194.5026,194.7177,199708.0
2017-02-16 14:30:00,208.23,208.57,208.04,208.53,76046.0,194.7364,195.0543,194.5587,195.0169,76046.0
2017-02-16 15:00:00,208.54,209.1,208.54,208.6,118879.0,195.0263,195.55,195.0263,195.0824,118879.0
2017-02-16 15:30:00,208.6,208.97,208.4,208.74,329138.0,195.0824,195.4284,194.8953,195.2133,329138.0
2017-02-17 09:30:00,206.8,207.01,203.64,205.4,288583.0,193.399,193.5954,190.4438,192.0898,288583.0
2017-02-17 10:00:00,205.5,205.5,204.66,205.35,229892.0,192.1833,192.1833,191.3977,192.043,229892.0
2017-02-17 10:30:00,205.41,205.41,204.38,204.4,247435.0,192.0991,192.0991,191.1359,191.1546,247435.0
2017-02-17 11:00:00,204.46,204.9,204.41,204.65,128381.0,191.2107,191.6222,191.1639,191.3884,128381.0
2017-02-17 11:30:00,204.68,204.75,204.31,204.68,102037.0,191.4164,191.4819,191.0704,191.4164,102037.0
2017-02-17 12:00:00,204.67,204.7,204.36,204.55,69225.0,191.4071,191.4351,191.1171,191.2948,69225.0
2017-02-17 12:30:00,204.59,204.76,204.4,204.73,65246.0,191.3322,191.4912,191.1546,191.4632,65246.0
2017-02-17 13:00:00,204.7,204.81,204.35,204.52,96892.0,191.4351,191.538,191.1078,191.2668,96892.0
2017-02-17 13:30:00,204.55,204.62,203.85,204.35,150263.0,191.2948,191.3603,190.6402,191.1078,150263.0
2017-02-17 14:00:00,204.34,205.03,203.74,204.95,242334.0,191.0984,191.7437,190.5373,191.6689,242334.0
2017-02-17 14:30:00,204.89,204.91,204.22,204.44,238165.0,191.6128,191.6315,190.9862,191.192,238165.0
2017-02-17 15:00:00,204.46,205.24,204.0,205.03,297245.0,191.2107,191.9401,190.7805,191.7437,297245.0
2017-02-17 15:30:00,205.03,205.06,203.92,204.5,479482.0,191.7437,191.7718,190.7057,191.2481,479482.0
2017-02-21 09:30:00,204.6,206.9,204.6,205.0,133049.0,191.3416,193.4926,191.3416,191.7157,133049.0
2017-02-21 10:00:00,205.02,206.3,204.89,205.78,169440.0,191.7344,192.9314,191.6128,192.4451,169440.0
2017-02-21 10:30:00,205.79,205.96,205.24,205.45,70736.0,192.4545,192.6135,191.9401,192.1365,70736.0
2017-02-21 11:00:00,205.45,205.55,203.78,203.9,84264.0,192.1365,192.23,190.5747,190.687,84264.0
2017-02-21 11:30:00,203.93,205.01,203.58,204.52,140708.0,190.715,191.725,190.3877,191.2668,140708.0
2017-02-21 12:00:00,204.55,205.07,204.51,204.76,111016.0,191.2948,191.7811,191.2574,191.4912,111016.0
2017-02-21 12:30:00,204.69,205.33,204.69,204.89,65549.0,191.4258,192.0243,191.4258,191.6128,65549.0
2017-02-21 13:00:00,204.86,206.5,204.52,206.46,176770.0,191.5847,193.1185,191.2668,193.0811,176770.0
2017-02-21 13:30:00,206.49,206.5,205.36,205.51,75929.0,193.1091,193.1185,192.0523,192.1926,75929.0
2017-02-21 14:00:00,205.51,206.03,205.37,205.94,42827.0,192.1926,192.6789,192.0617,192.5948,42827.0
2017-02-21 14:30:00,205.94,206.05,205.44,205.59,51862.0,192.5948,192.6976,192.1272,192.2674,51862.0
2017-02-21 15:00:00,205.56,205.71,204.98,205.19,83101.0,192.2394,192.3797,191.697,191.8934,83101.0
2017-02-21 15:30:00,205.19,205.79,204.62,205.32,205460.0,191.8934,192.4545,191.3603,192.0149,205460.0
2017-02-22 09:30:00,204.02,205.17,203.36,205.08,109620.0,190.7992,191.8747,190.1819,191.7905,109620.0
2017-02-22 10:00:00,205.12,205.7,204.79,204.8,83430.0,191.8279,192.3703,191.5193,191.5286,83430.0
2017-02-22 10:30:00,204.81,204.96,204.55,204.76,54815.0,191.538,191.6783,191.2948,191.4912,54815.0
2017-02-22 11:00:00,204.72,205.3,204.26,204.83,47941.0,191.4538,191.9962,191.0236,191.5567,47941.0
2017-02-22 11:30:00,204.93,205.32,204.87,205.24,39921.0,191.6502,192.0149,191.5941,191.9401,39921.0
2017-02-22 12:00:00,205.27,205.91,205.18,205.44,66770.0,191.9682,192.5667,191.884,192.1272,66770.0
2017-02-22 12:30:00,205.49,205.84,205.49,205.67,33886.0,192.1739,192.5012,192.1739,192.3423,33886.0
2017-02-22 13:00:00,205.63,205.7,205.27,205.55,23439.0,192.3048,192.3703,191.9682,192.23,23439.0
2017-02-22 13:30:00,205.63,206.0,205.58,205.89,45277.0,192.3048,192.6509,192.2581,192.548,45277.0
2017-02-22 14:00:00,205.88,205.99,205.47,205.79,43494.0,192.5386,192.6415,192.1552,192.4545,43494.0
2017-02-22 14:30:00,205.78,205.78,204.87,205.13,72211.0,192.4451,192.4451,191.5941,191.8372,72211.0
2017-02-22 15:00:00,205.13,206.19,205.09,206.09,66591.0,191.8372,192.8286,191.7998,192.735,66591.0
2017-02-22 15:30:00,206.09,206.22,205.57,205.68,147709.0,192.735,192.8566,192.2487,192.3516,147709.0
2017-02-23 09:30:00,204.89,205.57,204.29,204.93,173984.0,191.6128,192.2487,191.0517,191.6502,173984.0
2017-02-23 10:00:00,205.0,205.55,204.84,205.25,97443.0,191.7157,192.23,191.566,191.9495,97443.0
2017-02-23 10:30:00,205.3,205.82,205.16,205.72,71370.0,191.9962,192.4825,191.8653,192.389,71370.0
2017-02-23 11:00:00,205.71,205.8,205.0,205.71,74737.0,192.3797,192.4638,191.7157,192.3797,74737.0
2017-02-23 11:30:00,205.71,206.0,205.42,205.5,75556.0,192.3797,192.6509,192.1085,192.1833,75556.0
2017-02-23 12:00:00,205.5,205.53,205.18,205.31,63346.0,192.1833,192.2113,191.884,192.0056,63346.0
2017-02-23 12:30:00,205.36,205.44,205.04,205.05,62461.0,192.0523,192.1272,191.7531,191.7624,62461.0
2017-02-23 13:00:00,205.05,205.06,204.56,204.8,84891.0,191.7624,191.7718,191.3042,191.5286,84891.0
2017-02-23 13:30:00,204.77,205.2,204.63,205.13,62967.0,191.5006,191.9027,191.3697,191.8372,62967.0
2017-02-23 14:00:00,205.13,205.24,204.93,205.09,57477.0,191.8372,191.9401,191.6502,191.7998,57477.0
2017-02-23 14:30:00,205.12,205.35,205.0,205.27,63276.0,191.8279,192.043,191.7157,191.9682,63276.0
2017-02-23 15:00:00,205.28,205.62,204.88,205.38,107485.0,191.9775,192.2955,191.6034,192.071,107485.0
2017-02-23 15:30:00,205.37,205.56,204.88,205.1,142602.0,192.0617,192.2394,191.6034,191.8092,142602.0
2017-02-24 09:30:00,204.97,205.31,204.28,204.79,89381.0,191.6876,192.0056,191.0423,191.5193,89381.0
2017-02-24 10:00:00,204.86,204.99,204.27,204.88,107079.0,191.5847,191.7063,191.033,191.6034,107079.0
2017-02-24 10:30:00,204.93,205.06,203.65,204.48,107243.0,191.6502,191.7718,190.4532,191.2294,107243.0
2017-02-24 11:00:00,204.46,204.9,204.14,204.35,103885.0,191.2107,191.6222,190.9114,191.1078,103885.0
2017-02-24 11:30:00,204.26,204.89,204.2,204.24,79243.0,191.0236,191.6128,190.9675,191.0049,79243.0
2017-02-24 12:00:00,204.3,204.71,204.2,204.62,49919.0,191.061,191.4445,190.9675,191.3603,49919.0
2017-02-24 12:30:00,204.65,205.49,204.65,205.32,51840.0,191.3884,192.1739,191.3884,192.0149,51840.0
2017-02-24 13:00:00,205.32,205.44,204.76,204.82,56510.0,192.0149,192.1272,191.4912,191.5473,56510.0
2017-02-24 13:30:00,204.76,205.49,204.6,205.37,165772.0,191.4912,192.1739,191.3416,192.0617,165772.0
2017-02-24 14:00:00,205.36,205.63,205.26,205.45,42630.0,192.0523,192.3048,191.9588,192.1365,42630.0
2017-02-24 14:30:00,205.66,206.27,205.49,206.09,72494.0,192.3329,192.9034,192.1739,192.735,72494.0
2017-02-24 15:00:00,206.09,206.58,206.08,206.29,70363.0,192.735,193.1933,192.7257,192.9221,70363.0
2017-02-24 15:30:00,206.25,207.51,205.86,207.28,212663.0,192.8847,194.063,192.5199,193.8479,212663.0
2017-02-27 09:30:00,204.78,208.34,204.42,208.34,87038.0,191.5099,194.8392,191.1733,194.8392,87038.0
2017-02-27 10:00:00,208.48,209.28,208.4,208.73,63468.0,194.9702,195.7183,194.8953,195.204,63468.0
2017-02-27 10:30:00,208.73,209.17,208.45,208.73,62928.0,195.204,195.6155,194.9421,195.204,62928.0
2017-02-27 11:00:00,208.73,209.25,208.63,208.77,68923.0,195.204,195.6903,195.1104,195.2414,68923.0
2017-02-27 11:30:00,208.67,209.15,208.45,208.45,31548.0,195.1479,195.5967,194.9421,194.9421,31548.0
2017-02-27 12:00:00,208.48,208.49,208.06,208.12,23630.0,194.9702,194.9795,194.5774,194.6335,23630.0
2017-02-27 12:30:00,208.15,208.28,207.95,208.02,21259.0,194.6615,194.7831,194.4745,194.54,21259.0
2017-02-27 13:00:00,207.97,208.43,207.96,208.41,20684.0,194.4932,194.9234,194.4839,194.9047,20684.0
2017-02-27 13:30:00,208.35,208.54,207.78,208.06,31101.0,194.8486,195.0263,194.3155,194.5774,31101.0
2017-02-27 14:00:00,207.98,208.26,207.84,208.03,37121.0,194.5026,194.7644,194.3716,194.5493,37121.0
2017-02-27 14:30:00,208.03,208.6,207.98,208.6,26152.0,194.5493,195.0824,194.5026,195.0824,26152.0
2017-02-27 15:00:00,208.57,208.72,208.16,208.61,33596.0,195.0543,195.1946,194.6709,195.0917,33596.0
2017-02-27 15:30:00,208.6,209.1,208.45,208.75,166203.0,195.0824,195.55,194.9421,195.2227,166203.0
2017-02-28 09:30:00,208.74,210.21,208.26,210.12,100234.0,195.2133,196.5881,194.7644,196.5039,100234.0
2017-02-28 10:00:00,209.93,210.56,209.37,209.56,75843.0,196.3262,196.9154,195.8025,195.9802,75843.0
2017-02-28 10:30:00,209.61,210.61,209.57,210.29,109109.0,196.0269,196.9621,195.9895,196.6629,109109.0
2017-02-28 11:00:00,210.3,210.85,210.2,210.82,54406.0,196.6722,197.1866,196.5787,197.1585,54406.0
2017-02-28 11:30:00,210.82,210.96,210.28,210.28,55768.0,197.1585,197.2895,196.6535,196.6535,55768.0
2017-02-28 12:00:00,210.29,210.65,209.19,209.24,65149.0,196.6629,196.9995,195.6342,195.6809,65149.0
2017-02-28 12:30:00,209.18,209.99,208.88,209.94,58578.0,195.6248,196.3823,195.3442,196.3356,58578.0
2017-02-28 13:00:00,209.9,210.33,209.47,209.72,156164.0,196.2981,196.7003,195.896,196.1298,156164.0
2017-02-28 13:30:00,209.75,210.16,209.68,210.15,53925.0,196.1579,196.5413,196.0924,196.5319,53925.0
2017-02-28 14:00:00,210.08,210.2,209.66,209.92,57656.0,196.4665,196.5787,196.0737,196.3168,57656.0
2017-02-28 14:30:00,209.92,210.64,209.92,210.28,115975.0,196.3168,196.9902,196.3168,196.6535,115975.0
2017-02-28 15:00:00,210.33,210.93,210.33,210.46,103096.0,196.7003,197.2614,196.7003,196.8219,103096.0
2017-02-28 15:30:00,210.45,211.6,210.26,211.27,385509.0,196.8125,197.888,196.6348,197.5794,385509.0
2017-03-01 09:30:00,212.0,214.73,211.53,213.32,148797.0,198.2621,200.8152,197.8225,199.4965,148797.0
2017-03-01 10:00:00,213.26,213.67,213.0,213.27,101427.0,199.4404,199.8238,199.1973,199.4498,101427.0
2017-03-01 10:30:00,213.27,213.33,211.95,212.27,98953.0,199.4498,199.5059,198.2153,198.5146,98953.0
2017-03-01 11:00:00,212.27,212.89,212.14,212.73,60403.0,198.5146,199.0944,198.393,198.9448,60403.0
2017-03-01 11:30:00,212.76,213.43,212.59,213.08,67856.0,198.9728,199.5994,198.8138,199.2721,67856.0
2017-03-01 12:00:00,213.17,213.5,213.11,213.4,215316.0,199.3562,199.6649,199.3001,199.5713,215316.0
2017-03-01 12:30:00,213.38,213.59,213.15,213.55,69040.0,199.5526,199.749,199.3375,199.7116,69040.0
2017-03-01 13:00:00,213.56,213.91,213.56,213.76,252899.0,199.721,200.0483,199.721,199.908,252899.0
2017-03-01 13:30:00,213.8,213.81,213.43,213.61,88803.0,199.9454,199.9548,199.5994,199.7677,88803.0
2017-03-01 14:00:00,213.58,213.96,213.54,213.84,90677.0,199.7397,200.0951,199.7023,199.9828,90677.0
2017-03-01 14:30:00,213.85,213.9,213.7,213.74,65349.0,199.9922,200.0389,199.8519,199.8893,65349.0
2017-03-01 15:00:00,213.75,213.85,213.39,213.7,116615.0,199.8987,199.9922,199.562,199.8519,116615.0
2017-03-01 15:30:00,213.67,214.21,213.67,213.99,198958.0,199.8238,200.3289,199.8238,200.1231,198958.0
2017-03-02 09:30:00,214.21,215.25,212.81,215.14,88637.0,200.3289,201.3015,199.0196,201.1986,88637.0
2017-03-02 10:00:00,215.15,215.72,214.84,215.07,99829.0,201.2079,201.741,200.918,201.1331,99829.0
2017-03-02 10:30:00,214.96,215.62,214.66,215.36,111023.0,201.0302,201.6475,200.7497,201.4043,111023.0
2017-03-02 11:00:00,215.41,215.41,214.69,215.11,95379.0,201.4511,201.4511,200.7777,201.1705,95379.0
2017-03-02 11:30:00,215.16,215.21,214.76,215.15,68069.0,201.2173,201.264,200.8432,201.2079,68069.0
2017-03-02 12:00:00,215.16,215.2,214.0,214.23,51831.0,201.2173,201.2547,200.1325,200.3476,51831.0
2017-03-02 12:30:00,214.16,214.39,213.9,214.12,47040.0,200.2821,200.4972,200.0389,200.2447,47040.0
2017-03-02 13:00:00,214.08,214.42,213.96,214.42,37215.0,200.2073,200.5252,200.0951,200.5252,37215.0
2017-03-02 13:30:00,214.42,214.44,213.84,213.95,35237.0,200.5252,200.5439,199.9828,200.0857,35237.0
2017-03-02 14:00:00,214.0,214.38,213.95,214.24,36739.0,200.1325,200.4878,200.0857,200.3569,36739.0
2017-03-02 14:30:00,214.22,214.22,213.61,213.84,36061.0,200.3382,200.3382,199.7677,199.9828,36061.0
2017-03-02 15:00:00,213.77,213.94,213.28,213.3,48495.0,199.9174,200.0763,199.4591,199.4778,48495.0
2017-03-02 15:30:00,213.39,213.42,212.39,212.55,138814.0,199.562,199.59,198.6268,198.7764,138814.0
2017-03-03 09:30:00,212.48,213.86,211.89,213.48,108950.0,198.711,200.0015,198.1592,199.6462,108950.0
2017-03-03 10:00:00,213.61,213.8,212.93,212.96,57959.0,199.7677,199.9454,199.1318,199.1599,57959.0
2017-03-03 10:30:00,212.96,213.5,212.39,213.49,50429.0,199.1599,199.6649,198.6268,199.6555,50429.0
2017-03-03 11:00:00,213.48,214.21,213.34,213.89,58513.0,199.6462,200.3289,199.5152,200.0296,58513.0
2017-03-03 11:30:00,213.89,214.19,213.66,213.98,27065.0,200.0296,200.3101,199.8145,200.1138,27065.0
2017-03-03 12:00:00,213.87,214.04,213.44,213.77,81747.0,200.0109,200.1699,199.6087,199.9174,81747.0
2017-03-03 12:30:00,213.77,213.89,213.63,213.81,27649.0,199.9174,200.0296,199.7864,199.9548,27649.0
2017-03-03 13:00:00,213.85,213.99,212.85,213.44,74028.0,199.9922,200.1231,199.057,199.6087,74028.0
2017-03-03 13:30:00,213.44,213.63,212.83,213.36,39429.0,199.6087,199.7864,199.0383,199.5339,39429.0
2017-03-03 14:00:00,213.46,213.6,213.23,213.24,21662.0,199.6275,199.7584,199.4124,199.4217,21662.0
2017-03-03 14:30:00,213.2,213.69,213.2,213.47,22845.0,199.3843,199.8425,199.3843,199.6368,22845.0
2017-03-03 15:00:00,213.47,213.5,213.15,213.37,165848.0,199.6368,199.6649,199.3375,199.5433,165848.0
2017-03-03 15:30:00,213.36,214.19,213.35,213.94,142519.0,199.5339,200.3101,199.5246,200.0763,142519.0
2017-03-06 09:30:00,213.77,213.91,212.16,213.81,69264.0,199.9174,200.0483,198.4117,199.9548,69264.0
2017-03-06 10:00:00,213.71,213.95,213.34,213.38,50906.0,199.8613,200.0857,199.5152,199.5526,50906.0
2017-03-06 10:30:00,213.38,214.12,213.22,213.83,113605.0,199.5526,200.2447,199.403,199.9735,113605.0
2017-03-06 11:00:00,213.81,213.95,213.6,213.86,41490.0,199.9548,200.0857,199.7584,200.0015,41490.0
2017-03-06 11:30:00,213.8,213.8,213.22,213.25,34874.0,199.9454,199.9454,199.403,199.4311,34874.0
2017-03-06 12:00:00,213.25,213.25,212.18,212.62,31210.0,199.4311,199.4311,198.4304,198.8419,31210.0
2017-03-06 12:30:00,212.62,213.76,212.59,213.75,59177.0,198.8419,199.908,198.8138,199.8987,59177.0
2017-03-06 13:00:00,213.73,213.85,213.3,213.7,64430.0,199.88,199.9922,199.4778,199.8519,64430.0
2017-03-06 13:30:00,213.67,213.85,213.62,213.77,67415.0,199.8238,199.9922,199.7771,199.9174,67415.0
2017-03-06 14:00:00,213.74,214.13,213.4,213.86,105784.0,199.8893,200.254,199.5713,200.0015,105784.0
2017-03-06 14:30:00,213.83,214.15,213.63,213.75,54041.0,199.9735,200.2727,199.7864,199.8987,54041.0
2017-03-06 15:00:00,213.71,213.88,212.97,212.97,55563.0,199.8613,200.0202,199.1692,199.1692,55563.0
2017-03-06 15:30:00,212.96,213.37,212.62,212.7,150874.0,199.1599,199.5433,198.8419,198.9167,150874.0
2017-03-07 09:30:00,212.74,215.57,211.76,215.46,110488.0,198.9541,201.6007,198.0376,201.4978,110488.0
2017-03-07 10:00:00,215.52,215.7,214.8,215.65,100911.0,201.554,201.7223,200.8806,201.6755,100911.0
2017-03-07 10:30:00,215.76,216.83,215.67,216.37,104792.0,201.7784,202.7791,201.6942,202.3489,104792.0
2017-03-07 11:00:00,216.37,217.48,216.36,217.26,104050.0,202.3489,203.3869,202.3395,203.1812,104050.0
2017-03-07 11:30:00,217.32,217.89,217.17,217.68,134550.0,203.2373,203.7704,203.097,203.574,134550.0
2017-03-07 12:00:00,217.68,218.1,217.45,218.06,104949.0,203.574,203.9668,203.3589,203.9294,104949.0
2017-03-07 12:30:00,218.02,218.65,217.81,218.61,86640.0,203.892,204.4811,203.6956,204.4437,86640.0
2017-03-07 13:00:00,218.63,218.8,218.09,218.49,95949.0,204.4624,204.6214,203.9574,204.3315,95949.0
2017-03-07 13:30:00,218.49,218.93,218.48,218.58,103427.0,204.3315,204.743,204.3221,204.4157,103427.0
2017-03-07 14:00:00,218.57,218.75,218.25,218.55,159302.0,204.4063,204.5747,204.1071,204.3876,159302.0
2017-03-07 14:30:00,218.56,218.79,218.18,218.51,89593.0,204.397,204.6121,204.0416,204.3502,89593.0
2017-03-07 15:00:00,218.48,218.49,217.17,217.57,179408.0,204.3221,204.3315,203.097,203.4711,179408.0
2017-03-07 15:30:00,217.63,218.05,217.14,217.87,261815.0,203.5272,203.92,203.069,203.7517,261815.0
2017-03-08 09:30:00,217.96,218.2,216.72,217.69,82164.0,203.8358,204.0603,202.6762,203.5833,82164.0
2017-03-08 10:00:00,217.6,217.6,216.56,217.33,63178.0,203.4992,203.4992,202.5266,203.2467,63178.0
2017-03-08 10:30:00,217.27,218.27,217.07,218.19,71445.0,203.1906,204.1258,203.0035,204.0509,71445.0
2017-03-08 11:00:00,218.1,218.25,217.48,217.87,49941.0,203.9668,204.1071,203.3869,203.7517,49941.0
2017-03-08 11:30:00,217.87,218.09,217.02,217.72,68676.0,203.7517,203.9574,202.9568,203.6114,68676.0
2017-03-08 12:00:00,217.71,217.71,217.16,217.35,38407.0,203.602,203.602,203.0877,203.2654,38407.0
2017-03-08 12:30:00,217.4,217.74,217.21,217.45,53671.0,203.3121,203.6301,203.1344,203.3589,53671.0
2017-03-08 13:00:00,217.45,217.89,217.26,217.78,48478.0,203.3589,203.7704,203.1812,203.6675,48478.0
2017-03-08 13:30:00,217.8,217.99,217.57,217.75,43907.0,203.6862,203.8639,203.4711,203.6395,43907.0
2017-03-08 14:00:00,217.78,218.09,217.72,217.9,73893.0,203.6675,203.9574,203.6114,203.7797,73893.0
2017-03-08 14:30:00,217.88,218.04,217.66,217.71,65161.0,203.761,203.9107,203.5553,203.602,65161.0
2017-03-08 15:00:00,217.72,217.93,217.25,217.45,83000.0,203.6114,203.8078,203.1719,203.3589,83000.0
2017-03-08 15:30:00,217.44,217.52,216.79,217.31,148490.0,203.3495,203.4244,202.7417,203.228,148490.0
2017-03-09 09:30:00,217.48,218.1,217.1,217.76,41267.0,203.3869,203.9668,203.0316,203.6488,41267.0
2017-03-09 10:00:00,217.93,218.18,217.39,218.18,36372.0,203.8078,204.0416,203.3028,204.0416,36372.0
2017-03-09 10:30:00,218.2,218.2,217.82,217.9,31209.0,204.0603,204.0603,203.7049,203.7797,31209.0
2017-03-09 11:00:00,217.92,218.17,217.72,218.12,41207.0,203.7984,204.0322,203.6114,203.9855,41207.0
2017-03-09 11:30:00,218.02,218.18,217.84,217.99,26165.0,203.892,204.0416,203.7236,203.8639,26165.0
2017-03-09 12:00:00,217.98,218.0,217.37,217.71,41941.0,203.8545,203.8733,203.2841,203.602,41941.0
2017-03-09 12:30:00,217.75,218.03,217.55,217.9,70397.0,203.6395,203.9013,203.4524,203.7797,70397.0
2017-03-09 13:00:00,218.0,218.15,217.62,218.08,459884.0,203.8733,204.0135,203.5179,203.9481,459884.0
2017-03-09 13:30:00,218.07,218.1,217.3,217.47,54585.0,203.9387,203.9668,203.2186,203.3776,54585.0
2017-03-09 14:00:00,217.5,217.6,217.09,217.36,94767.0,203.4057,203.4992,203.0222,203.2747,94767.0
2017-03-09 14:30:00,217.32,217.76,217.27,217.62,30217.0,203.2373,203.6488,203.1906,203.5179,30217.0
2017-03-09 15:00:00,217.53,218.02,217.53,218.02,26888.0,203.4337,203.892,203.4337,203.892,26888.0
2017-03-09 15:30:00,218.04,218.22,217.78,217.85,97205.0,203.9107,204.079,203.6675,203.733,97205.0
2017-03-10 09:30:00,218.11,218.75,217.15,218.06,37378.0,203.9761,204.5747,203.0783,203.9294,37378.0
2017-03-10 10:00:00,218.14,218.23,216.73,216.84,88865.0,204.0042,204.0883,202.6856,202.7884,88865.0
2017-03-10 10:30:00,216.97,217.5,216.62,217.18,101282.0,202.91,203.4057,202.5827,203.1064,101282.0
2017-03-10 11:00:00,217.12,217.7,216.74,217.64,86738.0,203.0503,203.5927,202.6949,203.5366,86738.0
2017-03-10 11:30:00,217.64,217.89,217.61,217.86,70346.0,203.5366,203.7704,203.5085,203.7423,70346.0
2017-03-10 12:00:00,217.86,217.9,217.32,217.85,31656.0,203.7423,203.7797,203.2373,203.733,31656.0
2017-03-10 12:30:00,217.8,218.18,217.65,217.65,17615.0,203.6862,204.0416,203.5459,203.5459,17615.0
2017-03-10 13:00:00,217.78,217.78,217.35,217.69,27429.0,203.6675,203.6675,203.2654,203.5833,27429.0
2017-03-10 13:30:00,217.69,217.72,217.36,217.57,17537.0,203.5833,203.6114,203.2747,203.4711,17537.0
2017-03-10 14:00:00,217.59,217.86,217.52,217.65,23946.0,203.4898,203.7423,203.4244,203.5459,23946.0
2017-03-10 14:30:00,217.67,217.69,217.31,217.69,32239.0,203.5646,203.5833,203.228,203.5833,32239.0
2017-03-10 15:00:00,217.66,217.98,217.58,217.84,35993.0,203.5553,203.8545,203.4805,203.7236,35993.0
2017-03-10 15:30:00,217.82,218.26,217.51,218.09,148525.0,203.7049,204.1164,203.415,203.9574,148525.0
2017-03-13 09:30:00,217.88,219.73,216.03,219.24,52796.0,203.761,205.4911,202.0309,205.0329,52796.0
2017-03-13 10:00:00,219.25,219.25,218.07,218.07,28101.0,205.0423,205.0423,203.9387,203.9387,28101.0
2017-03-13 10:30:00,218.04,218.34,218.04,218.21,27543.0,203.9107,204.1912,203.9107,204.0696,27543.0
2017-03-13 11:00:00,218.25,218.39,217.63,217.63,21713.0,204.1071,204.238,203.5272,203.5272,21713.0
2017-03-13 11:30:00,217.76,218.53,217.63,218.39,35549.0,203.6488,204.3689,203.5272,204.238,35549.0
2017-03-13 12:00:00,218.25,218.25,217.63,218.02,22188.0,204.1071,204.1071,203.5272,203.892,22188.0
2017-03-13 12:30:00,218.02,218.44,217.91,218.33,12033.0,203.892,204.2847,203.7891,204.1819,12033.0
2017-03-13 13:00:00,218.36,218.57,218.28,218.47,15357.0,204.2099,204.4063,204.1351,204.3128,15357.0
2017-03-13 13:30:00,218.39,218.73,218.28,218.6,15250.0,204.238,204.5559,204.1351,204.4344,15250.0
2017-03-13 14:00:00,218.59,218.92,218.48,218.74,34082.0,204.425,204.7336,204.3221,204.5653,34082.0
2017-03-13 14:30:00,218.68,218.68,218.29,218.58,27191.0,204.5092,204.5092,204.1445,204.4157,27191.0
2017-03-13 15:00:00,218.62,219.26,218.54,219.25,42218.0,204.4531,205.0516,204.3783,205.0423,42218.0
2017-03-13 15:30:00,219.16,219.43,218.68,219.25,160665.0,204.9581,205.2106,204.5092,205.0423,160665.0
2017-03-14 09:30:00,218.47,219.29,218.18,219.01,32545.0,204.3128,205.0797,204.0416,204.8178,32545.0
2017-03-14 10:00:00,219.04,219.44,218.64,218.73,47987.0,204.8459,205.2199,204.4718,204.5559,47987.0
2017-03-14 10:30:00,218.72,218.77,216.84,217.06,54389.0,204.5466,204.5934,202.7884,202.9942,54389.0
2017-03-14 11:00:00,217.06,217.98,217.01,217.98,38071.0,202.9942,203.8545,202.9474,203.8545,38071.0
2017-03-14 11:30:00,217.97,218.66,217.96,218.31,28549.0,203.8452,204.4905,203.8358,204.1632,28549.0
2017-03-14 12:00:00,218.31,218.31,217.5,217.57,28572.0,204.1632,204.1632,203.4057,203.4711,28572.0
2017-03-14 12:30:00,217.65,217.88,217.57,217.82,26874.0,203.5459,203.761,203.4711,203.7049,26874.0
2017-03-14 13:00:00,217.83,217.85,217.37,217.85,25125.0,203.7143,203.733,203.2841,203.733,25125.0
2017-03-14 13:30:00,217.85,217.87,217.4,217.62,20477.0,203.733,203.7517,203.3121,203.5179,20477.0
2017-03-14 14:00:00,217.62,218.09,217.62,217.93,26416.0,203.5179,203.9574,203.5179,203.8078,26416.0
2017-03-14 14:30:00,217.93,218.34,217.78,218.3,35533.0,203.8078,204.1912,203.6675,204.1538,35533.0
2017-03-14 15:00:00,218.35,218.61,218.19,218.58,41520.0,204.2006,204.4437,204.0509,204.4157,41520.0
2017-03-14 15:30:00,218.59,218.64,217.64,217.99,130893.0,204.425,204.4718,203.5366,203.8639,130893.0
2017-03-15 09:30:00,218.21,219.44,218.2,219.31,28989.0,204.0696,205.2199,204.0603,205.0984,28989.0
2017-03-15 10:00:00,219.48,219.48,218.88,219.17,26485.0,205.2573,205.2573,204.6962,204.9674,26485.0
2017-03-15 10:30:00,219.23,220.49,219.18,220.17,42336.0,205.0235,206.2019,204.9768,205.9026,42336.0
2017-03-15 11:00:00,220.13,220.21,219.28,219.54,36808.0,205.8652,205.94,205.0703,205.3135,36808.0
2017-03-15 11:30:00,219.63,220.11,219.32,219.81,18419.0,205.3976,205.8465,205.1077,205.566,18419.0
2017-03-15 12:00:00,219.83,219.92,219.54,219.85,18587.0,205.5847,205.6688,205.3135,205.6034,18587.0
2017-03-15 12:30:00,219.8,220.24,219.58,220.04,20770.0,205.5566,205.9681,205.3509,205.7811,20770.0
2017-03-15 13:00:00,220.03,220.16,219.58,219.79,26197.0,205.7717,205.8933,205.3509,205.5473,26197.0
2017-03-15 13:30:00,219.75,220.0,219.56,219.94,13901.0,205.5099,205.7436,205.3322,205.6875,13901.0
2017-03-15 14:00:00,219.99,220.39,219.03,219.48,52930.0,205.7343,206.1084,204.8365,205.2573,52930.0
2017-03-15 14:30:00,219.45,219.49,219.16,219.36,31714.0,205.2293,205.2667,204.9581,205.1451,31714.0
2017-03-15 15:00:00,219.34,219.65,219.22,219.39,32278.0,205.1264,205.4163,205.0142,205.1732,32278.0
2017-03-15 15:30:00,219.39,219.6,218.93,219.13,134537.0,205.1732,205.3696,204.743,204.93,134537.0
2017-03-16 09:30:00,218.89,220.23,218.1,219.2,105470.0,204.7056,205.9587,203.9668,204.9955,105470.0
2017-03-16 10:00:00,219.38,220.19,219.13,219.79,102084.0,205.1638,205.9213,204.93,205.5473,102084.0
2017-03-16 10:30:00,219.79,219.97,219.34,219.6,71071.0,205.5473,205.7156,205.1264,205.3696,71071.0
2017-03-16 11:00:00,219.68,219.68,218.6,218.74,86689.0,205.4444,205.4444,204.4344,204.5653,86689.0
2017-03-16 11:30:00,218.49,219.02,218.27,219.01,56486.0,204.3315,204.8272,204.1258,204.8178,56486.0
2017-03-16 12:00:00,219.11,219.15,218.78,218.94,39916.0,204.9113,204.9487,204.6027,204.7523,39916.0
2017-03-16 12:30:00,218.94,219.1,218.87,218.95,46019.0,204.7523,204.902,204.6869,204.7617,46019.0
2017-03-16 13:00:00,219.03,219.47,218.92,219.21,28008.0,204.8365,205.248,204.7336,205.0048,28008.0
2017-03-16 13:30:00,219.29,219.86,219.28,219.86,25978.0,205.0797,205.6127,205.0703,205.6127,25978.0
2017-03-16 14:00:00,219.86,220.04,219.53,219.78,42867.0,205.6127,205.7811,205.3041,205.5379,42867.0
2017-03-16 14:30:00,219.79,219.79,218.63,218.72,21375.0,205.5473,205.5473,204.4624,204.5466,21375.0
2017-03-16 15:00:00,218.72,219.11,218.37,218.91,41528.0,204.5466,204.9113,204.2193,204.7243,41528.0
2017-03-16 15:30:00,218.89,219.37,218.72,219.25,98190.0,204.7056,205.1545,204.5466,205.0423,98190.0
2017-03-17 09:30:00,219.37,219.37,218.0,218.51,177254.0,205.1545,205.1545,203.8733,204.3502,177254.0
2017-03-17 10:00:00,218.51,218.51,217.63,218.34,83238.0,204.3502,204.3502,203.5272,204.1912,83238.0
2017-03-17 10:30:00,218.37,219.37,218.17,219.0,86330.0,204.2193,205.1545,204.0322,204.8085,86330.0
2017-03-17 11:00:00,219.05,219.48,218.72,219.38,90941.0,204.8552,205.2573,204.5466,205.1638,90941.0
2017-03-17 11:30:00,219.38,219.44,218.94,219.19,77146.0,205.1638,205.2199,204.7523,204.9861,77146.0
2017-03-17 12:00:00,219.19,219.4,219.01,219.37,52968.0,204.9861,205.1825,204.8178,205.1545,52968.0
2017-03-17 12:30:00,219.37,219.43,219.12,219.16,43185.0,205.1545,205.2106,204.9207,204.9581,43185.0
2017-03-17 13:00:00,219.18,219.41,218.85,219.29,38874.0,204.9768,205.1919,204.6682,205.0797,38874.0
2017-03-17 13:30:00,219.29,219.5,218.82,219.46,53052.0,205.0797,205.2761,204.6401,205.2386,53052.0
2017-03-17 14:00:00,219.46,219.97,219.38,219.79,49190.0,205.2386,205.7156,205.1638,205.5473,49190.0
2017-03-17 14:30:00,219.79,220.0,219.55,219.59,60293.0,205.5473,205.7436,205.3228,205.3602,60293.0
2017-03-17 15:00:00,219.6,219.81,219.32,219.39,47754.0,205.3696,205.566,205.1077,205.1732,47754.0
2017-03-17 15:30:00,219.38,219.7,218.86,218.88,167389.0,205.1638,205.4631,204.6775,204.6962,167389.0
2017-03-20 09:30:00,219.0,219.0,215.95,216.29,69684.0,204.8085,204.8085,201.9561,202.2741,69684.0
2017-03-20 10:00:00,216.15,216.28,214.85,215.26,77350.0,202.1431,202.2647,200.9274,201.3108,77350.0
2017-03-20 10:30:00,215.26,215.37,214.77,215.28,64565.0,201.3108,201.4137,200.8526,201.3295,64565.0
2017-03-20 11:00:00,215.25,215.25,214.19,214.35,68306.0,201.3015,201.3015,200.3101,200.4598,68306.0
2017-03-20 11:30:00,214.44,215.54,213.76,215.1,126863.0,200.5439,201.5727,199.908,201.1612,126863.0
2017-03-20 12:00:00,215.1,215.52,214.82,215.49,67880.0,201.1612,201.554,200.8993,201.5259,67880.0
2017-03-20 12:30:00,215.57,216.09,215.4,215.62,36684.0,201.6007,202.087,201.4417,201.6475,36684.0
2017-03-20 13:00:00,215.69,215.84,214.77,215.34,66767.0,201.7129,201.8532,200.8526,201.3856,66767.0
2017-03-20 13:30:00,215.34,215.34,214.58,214.81,27722.0,201.3856,201.3856,200.6749,200.89,27722.0
2017-03-20 14:00:00,214.83,215.56,214.74,215.12,53109.0,200.9087,201.5914,200.8245,201.1799,53109.0
2017-03-20 14:30:00,215.11,215.14,214.31,214.41,33865.0,201.1705,201.1986,200.4224,200.5159,33865.0
2017-03-20 15:00:00,214.41,215.28,214.41,215.1,47699.0,200.5159,201.3295,200.5159,201.1612,47699.0
2017-03-20 15:30:00,215.01,215.64,213.99,215.38,252961.0,201.077,201.6662,200.1231,201.423,252961.0
2017-03-21 09:30:00,216.29,217.54,215.57,215.78,52341.0,202.2741,203.4431,201.6007,201.7971,52341.0
2017-03-21 10:00:00,215.87,216.38,214.24,214.4,59607.0,201.8813,202.3582,200.3569,200.5065,59607.0
2017-03-21 10:30:00,214.47,214.54,213.84,214.04,67132.0,200.572,200.6375,199.9828,200.1699,67132.0
2017-03-21 11:00:00,213.92,214.14,212.98,212.98,53051.0,200.0576,200.2634,199.1786,199.1786,53051.0
2017-03-21 11:30:00,213.06,213.9,212.76,213.81,90382.0,199.2534,200.0389,198.9728,199.9548,90382.0
2017-03-21 12:00:00,213.72,213.95,213.37,213.65,62649.0,199.8706,200.0857,199.5433,199.8051,62649.0
2017-03-21 12:30:00,213.6,213.95,213.45,213.71,34098.0,199.7584,200.0857,199.6181,199.8613,34098.0
2017-03-21 13:00:00,213.68,214.05,213.09,213.41,50058.0,199.8332,200.1792,199.2814,199.5807,50058.0
2017-03-21 13:30:00,213.45,213.98,213.28,213.3,45659.0,199.6181,200.1138,199.4591,199.4778,45659.0
2017-03-21 14:00:00,213.33,213.58,213.05,213.27,38056.0,199.5059,199.7397,199.244,199.4498,38056.0
2017-03-21 14:30:00,213.26,213.77,213.12,213.7,43123.0,199.4404,199.9174,199.3095,199.8519,43123.0
2017-03-21 15:00:00,213.65,214.17,213.49,213.89,66280.0,199.8051,200.2914,199.6555,200.0296,66280.0
2017-03-21 15:30:00,213.93,214.19,212.69,213.5,163671.0,200.067,200.3101,198.9073,199.6649,163671.0
2017-03-22 09:30:00,214.16,214.16,211.8,213.28,56679.0,200.2821,200.2821,198.075,199.4591,56679.0
2017-03-22 10:00:00,213.44,214.14,213.29,213.76,42495.0,199.6087,200.2634,199.4685,199.908,42495.0
2017-03-22 10:30:00,213.75,214.6,213.15,213.75,57243.0,199.8987,200.6936,199.3375,199.8987,57243.0
2017-03-22 11:00:00,213.75,214.64,213.34,214.2,36774.0,199.8987,200.731,199.5152,200.3195,36774.0
2017-03-22 11:30:00,214.18,214.55,214.01,214.17,27649.0,200.3008,200.6468,200.1418,200.2914,27649.0
2017-03-22 12:00:00,214.17,214.39,213.5,213.63,56053.0,200.2914,200.4972,199.6649,199.7864,56053.0
2017-03-22 12:30:00,213.7,214.17,213.55,213.99,17167.0,199.8519,200.2914,199.7116,200.1231,17167.0
2017-03-22 13:00:00,213.95,213.95,213.24,213.53,22331.0,200.0857,200.0857,199.4217,199.6929,22331.0
2017-03-22 13:30:00,213.53,213.78,213.1,213.19,44513.0,199.6929,199.9267,199.2908,199.3749,44513.0
2017-03-22 14:00:00,213.21,213.38,212.82,212.95,60904.0,199.3937,199.5526,199.0289,199.1505,60904.0
2017-03-22 14:30:00,212.97,213.65,212.85,213.61,42013.0,199.1692,199.8051,199.057,199.7677,42013.0
2017-03-22 15:00:00,213.58,213.86,213.32,213.54,45889.0,199.7397,200.0015,199.4965,199.7023,45889.0
2017-03-22 15:30:00,213.58,213.7,213.09,213.33,130459.0,199.7397,199.8519,199.2814,199.5059,130459.0
2017-03-23 09:30:00,213.33,213.35,212.07,212.17,30815.0,199.5059,199.5246,198.3275,198.421,30815.0
2017-03-23 10:00:00,212.28,213.69,212.27,213.38,36242.0,198.5239,199.8425,198.5146,199.5526,36242.0
2017-03-23 10:30:00,213.38,213.61,212.73,213.54,57489.0,199.5526,199.7677,198.9448,199.7023,57489.0
2017-03-23 11:00:00,213.48,213.84,213.1,213.48,35751.0,199.6462,199.9828,199.2908,199.6462,35751.0
2017-03-23 11:30:00,213.47,213.68,213.2,213.64,23837.0,199.6368,199.8332,199.3843,199.7958,23837.0
2017-03-23 12:00:00,213.65,213.86,213.0,213.29,22462.0,199.8051,200.0015,199.1973,199.4685,22462.0
2017-03-23 12:30:00,213.34,213.61,212.89,213.12,17591.0,199.5152,199.7677,199.0944,199.3095,17591.0
2017-03-23 13:00:00,213.16,213.21,211.98,212.1,37272.0,199.3469,199.3937,198.2434,198.3556,37272.0
2017-03-23 13:30:00,212.06,212.12,211.77,211.91,33172.0,198.3182,198.3743,198.047,198.1779,33172.0
2017-03-23 14:00:00,211.94,211.95,211.18,211.4,39767.0,198.206,198.2153,197.4952,197.7009,39767.0
2017-03-23 14:30:00,211.4,211.6,211.01,211.01,59214.0,197.7009,197.888,197.3362,197.3362,59214.0
2017-03-23 15:00:00,211.01,211.31,210.39,210.51,60503.0,197.3362,197.6168,196.7564,196.8686,60503.0
2017-03-23 15:30:00,210.51,210.59,209.42,209.92,410220.0,196.8686,196.9434,195.8493,196.3168,410220.0
2017-03-24 09:30:00,209.97,210.35,206.21,206.24,213823.0,196.3636,196.719,192.8473,192.8753,213823.0
2017-03-24 10:00:00,206.22,207.52,204.51,205.73,337404.0,192.8566,194.0724,191.2574,192.3984,337404.0
2017-03-24 10:30:00,205.79,207.45,205.66,206.69,256638.0,192.4545,194.0069,192.3329,193.2962,256638.0
2017-03-24 11:00:00,206.66,207.18,206.16,206.99,122719.0,193.2681,193.7544,192.8005,193.5767,122719.0
2017-03-24 11:30:00,207.0,207.77,206.96,207.42,106078.0,193.5861,194.3062,193.5487,193.9789,106078.0
2017-03-24 12:00:00,207.38,207.71,206.67,207.15,200324.0,193.9414,194.2501,193.2775,193.7264,200324.0
2017-03-24 12:30:00,207.14,207.45,206.55,206.84,134290.0,193.717,194.0069,193.1652,193.4364,134290.0
2017-03-24 13:00:00,206.95,207.02,205.9,206.08,182535.0,193.5393,193.6048,192.5574,192.7257,182535.0
2017-03-24 13:30:00,206.16,207.01,206.0,206.16,166233.0,192.8005,193.5954,192.6509,192.8005,166233.0
2017-03-24 14:00:00,206.12,207.29,205.26,207.09,321363.0,192.7631,193.8573,191.9588,193.6702,321363.0
2017-03-24 14:30:00,207.08,208.45,206.43,208.0,214477.0,193.6609,194.9421,193.053,194.5213,214477.0
2017-03-24 15:00:00,207.99,208.15,206.45,206.8,195093.0,194.5119,194.6615,193.0717,193.399,195093.0
2017-03-24 15:30:00,206.89,208.66,206.41,207.48,390723.0,193.4832,195.1385,193.0343,194.035,390723.0
2017-03-27 09:30:00,205.72,206.6,205.04,205.61,130614.0,192.389,193.212,191.7531,192.2861,130614.0
2017-03-27 10:00:00,205.69,205.77,204.8,205.18,117914.0,192.361,192.4358,191.5286,191.884,117914.0
2017-03-27 10:30:00,205.18,205.43,204.5,205.43,91259.0,191.884,192.1178,191.2481,192.1178,91259.0
2017-03-27 11:00:00,205.45,205.45,204.49,204.8,95829.0,192.1365,192.1365,191.2387,191.5286,95829.0
2017-03-27 11:30:00,204.8,205.26,204.71,205.24,60397.0,191.5286,191.9588,191.4445,191.9401,60397.0
2017-03-27 12:00:00,205.31,205.45,204.92,204.98,57125.0,192.0056,192.1365,191.6409,191.697,57125.0
2017-03-27 12:30:00,205.0,205.17,204.75,205.0,43072.0,191.7157,191.8747,191.4819,191.7157,43072.0
2017-03-27 13:00:00,205.05,205.07,203.96,204.38,92278.0,191.7624,191.7811,190.7431,191.1359,92278.0
2017-03-27 13:30:00,204.47,204.5,204.0,204.14,68266.0,191.22,191.2481,190.7805,190.9114,68266.0
2017-03-27 14:00:00,204.14,204.33,203.81,204.09,95563.0,190.9114,191.0891,190.6028,190.8646,95563.0
2017-03-27 14:30:00,204.05,204.42,203.99,204.32,173804.0,190.8272,191.1733,190.7711,191.0797,173804.0
2017-03-27 15:00:00,204.28,204.34,203.93,204.0,121582.0,191.0423,191.0984,190.715,190.7805,121582.0
2017-03-27 15:30:00,204.01,204.05,203.48,203.49,399745.0,190.7898,190.8272,190.2942,190.3035,399745.0
2017-03-28 09:30:00,203.48,206.33,203.48,204.54,107447.0,190.2942,192.9595,190.2942,191.2855,107447.0
2017-03-28 10:00:00,204.52,205.41,203.97,204.07,67751.0,191.2668,192.0991,190.7524,190.8459,67751.0
2017-03-28 10:30:00,204.12,204.43,203.8,204.39,68255.0,190.8927,191.1826,190.5934,191.1452,68255.0
2017-03-28 11:00:00,204.39,204.59,204.1,204.26,48015.0,191.1452,191.3322,190.874,191.0236,48015.0
2017-03-28 11:30:00,204.24,204.81,203.85,204.78,109773.0,191.0049,191.538,190.6402,191.5099,109773.0
2017-03-28 12:00:00,204.84,205.49,204.5,204.95,56481.0,191.566,192.1739,191.2481,191.6689,56481.0
2017-03-28 12:30:00,204.99,205.46,204.91,205.45,73727.0,191.7063,192.1459,191.6315,192.1365,73727.0
2017-03-28 13:00:00,205.5,206.3,205.5,206.12,45752.0,192.1833,192.9314,192.1833,192.7631,45752.0
2017-03-28 13:30:00,206.12,206.52,205.81,206.38,59068.0,192.7631,193.1372,192.4732,193.0062,59068.0
2017-03-28 14:00:00,206.37,207.29,206.06,207.03,51620.0,192.9969,193.8573,192.707,193.6141,51620.0
2017-03-28 14:30:00,207.03,207.4,206.67,206.98,46715.0,193.6141,193.9601,193.2775,193.5674,46715.0
2017-03-28 15:00:00,206.98,207.27,206.5,206.87,54687.0,193.5674,193.8386,193.1185,193.4645,54687.0
2017-03-28 15:30:00,206.86,207.31,206.44,206.59,178388.0,193.4551,193.876,193.0624,193.2026,178388.0
2017-03-29 09:30:00,205.87,206.14,204.98,205.81,39596.0,192.9031,193.1561,192.0691,192.8469,39596.0
2017-03-29 10:00:00,205.82,206.35,205.39,205.51,53563.0,192.8562,193.3529,192.4533,192.5658,53563.0
2017-03-29 10:30:00,205.46,205.99,205.44,205.76,49213.0,192.5189,193.0155,192.5002,192.8,49213.0
2017-03-29 11:00:00,205.86,205.97,205.37,205.46,25680.0,192.8937,192.9968,192.4346,192.5189,25680.0
2017-03-29 11:30:00,205.46,205.69,205.09,205.31,33542.0,192.5189,192.7344,192.1722,192.3784,33542.0
2017-03-29 12:00:00,205.41,205.44,205.22,205.34,25304.0,192.4721,192.5002,192.294,192.4065,25304.0
2017-03-29 12:30:00,205.34,205.57,205.18,205.42,61900.0,192.4065,192.622,192.2565,192.4814,61900.0
2017-03-29 13:00:00,205.41,205.82,205.41,205.76,35847.0,192.4721,192.8562,192.4721,192.8,35847.0
2017-03-29 13:30:00,205.76,206.48,205.62,206.28,52287.0,192.8,193.4747,192.6688,193.2873,52287.0
2017-03-29 14:00:00,206.28,206.78,205.95,206.75,47229.0,193.2873,193.7558,192.978,193.7277,47229.0
2017-03-29 14:30:00,206.68,207.3,206.65,206.95,48347.0,193.6621,194.243,193.634,193.9151,48347.0
2017-03-29 15:00:00,206.96,206.96,206.38,206.81,57940.0,193.9244,193.9244,193.381,193.7839,57940.0
2017-03-29 15:30:00,206.81,207.74,206.0,206.05,306315.0,193.7839,194.6553,193.0249,193.0717,306315.0
2017-03-30 09:30:00,206.0,207.51,205.62,207.48,82564.0,193.0249,194.4398,192.6688,194.4117,82564.0
2017-03-30 10:00:00,207.48,208.21,207.48,207.79,67371.0,194.4117,195.0957,194.4117,194.7022,67371.0
2017-03-30 10:30:00,207.88,207.94,206.85,207.17,53382.0,194.7865,194.8427,193.8214,194.1212,53382.0
2017-03-30 11:00:00,207.14,207.56,207.06,207.38,38280.0,194.0931,194.4866,194.0181,194.318,38280.0
2017-03-30 11:30:00,207.38,207.69,207.03,207.19,41367.0,194.318,194.6085,193.99,194.1399,41367.0
2017-03-30 12:00:00,207.19,207.64,207.08,207.39,37651.0,194.1399,194.5616,194.0369,194.3273,37651.0
2017-03-30 12:30:00,207.39,207.44,207.11,207.24,45332.0,194.3273,194.3742,194.065,194.1868,45332.0
2017-03-30 13:00:00,207.26,207.9,207.14,207.61,25252.0,194.2055,194.8052,194.0931,194.5335,25252.0
2017-03-30 13:30:00,207.68,207.91,207.37,207.37,27050.0,194.5991,194.8146,194.3086,194.3086,27050.0
2017-03-30 14:00:00,207.27,207.55,207.08,207.17,29989.0,194.2149,194.4773,194.0369,194.1212,29989.0
2017-03-30 14:30:00,207.17,207.61,206.87,207.1,34382.0,194.1212,194.5335,193.8401,194.0556,34382.0
2017-03-30 15:00:00,207.12,207.3,206.8,206.83,35819.0,194.0744,194.243,193.7745,193.8026,35819.0
2017-03-30 15:30:00,206.83,207.18,206.43,206.87,100108.0,193.8026,194.1306,193.4278,193.8401,100108.0
2017-03-31 09:30:00,206.42,207.55,205.19,207.55,58060.0,193.4184,194.4773,192.2659,194.4773,58060.0
2017-03-31 10:00:00,207.55,207.61,206.15,206.15,54260.0,194.4773,194.5335,193.1654,193.1654,54260.0
2017-03-31 10:30:00,206.08,207.09,206.08,206.88,42712.0,193.0999,194.0462,193.0999,193.8495,42712.0
2017-03-31 11:00:00,206.7,207.55,206.7,206.86,33212.0,193.6808,194.4773,193.6808,193.8307,33212.0
2017-03-31 11:30:00,206.86,207.04,206.55,206.78,31333.0,193.8307,193.9994,193.5403,193.7558,31333.0
2017-03-31 12:00:00,206.84,207.01,206.5,207.01,43278.0,193.812,193.9713,193.4934,193.9713,43278.0
2017-03-31 12:30:00,207.02,207.19,206.85,206.87,30131.0,193.9807,194.1399,193.8214,193.8401,30131.0
2017-03-31 13:00:00,206.85,207.11,206.19,206.34,62914.0,193.8214,194.065,193.2029,193.3435,62914.0
2017-03-31 13:30:00,206.35,206.72,206.22,206.65,38874.0,193.3529,193.6995,193.231,193.634,38874.0
2017-03-31 14:00:00,206.63,206.69,205.91,206.07,28284.0,193.6152,193.6714,192.9406,193.0905,28284.0
2017-03-31 14:30:00,206.02,206.7,206.01,206.7,50530.0,193.0436,193.6808,193.0343,193.6808,50530.0
2017-03-31 15:00:00,206.73,207.06,206.73,206.98,51048.0,193.7089,194.0181,193.7089,193.9432,51048.0
2017-03-31 15:30:00,206.95,207.65,206.09,206.15,274407.0,193.9151,194.571,193.1092,193.1654,274407.0
2017-04-03 09:30:00,206.68,210.17,206.68,209.93,97860.0,193.6621,196.9322,193.6621,196.7074,97860.0
2017-04-03 10:00:00,209.84,211.34,209.36,211.18,80199.0,196.623,198.0286,196.1733,197.8786,80199.0
2017-04-03 10:30:00,211.25,211.97,210.15,210.31,155429.0,197.9442,198.6189,196.9135,197.0634,155429.0
2017-04-03 11:00:00,210.3,210.44,209.24,209.38,45266.0,197.0541,197.1852,196.0608,196.192,45266.0
2017-04-03 11:30:00,209.42,209.81,208.88,209.7,58686.0,196.2295,196.5949,195.7235,196.4918,58686.0
2017-04-03 12:00:00,209.69,209.69,208.75,208.99,35363.0,196.4825,196.4825,195.6017,195.8266,35363.0
2017-04-03 12:30:00,208.97,208.97,208.39,208.68,51097.0,195.8078,195.8078,195.2644,195.5361,51097.0
2017-04-03 13:00:00,208.63,208.81,208.17,208.39,51597.0,195.4892,195.6579,195.0582,195.2644,51597.0
2017-04-03 13:30:00,208.49,208.71,208.27,208.57,31568.0,195.3581,195.5642,195.1519,195.433,31568.0
2017-04-03 14:00:00,208.58,208.77,208.25,208.36,83822.0,195.4424,195.6204,195.1332,195.2363,83822.0
2017-04-03 14:30:00,208.28,209.11,208.27,209.03,82557.0,195.1613,195.939,195.1519,195.864,82557.0
2017-04-03 15:00:00,209.03,209.69,208.79,209.51,108146.0,195.864,196.4825,195.6392,196.3138,108146.0
2017-04-03 15:30:00,209.49,209.97,209.35,209.66,234467.0,196.2951,196.7448,196.1639,196.4544,234467.0
2017-04-04 09:30:00,210.28,213.14,210.0,211.45,228544.0,197.0353,199.7152,196.773,198.1316,228544.0
2017-04-04 10:00:00,211.47,211.51,209.79,210.16,110149.0,198.1504,198.1878,196.5762,196.9229,110149.0
2017-04-04 10:30:00,210.15,210.59,210.06,210.5,64218.0,196.9135,197.3258,196.8292,197.2415,64218.0
2017-04-04 11:00:00,210.45,211.2,210.35,210.56,64496.0,197.1946,197.8974,197.1009,197.2977,64496.0
2017-04-04 11:30:00,210.58,211.27,210.48,210.99,58556.0,197.3164,197.963,197.2227,197.7006,58556.0
2017-04-04 12:00:00,211.0,211.08,210.46,210.49,54684.0,197.71,197.7849,197.204,197.2321,54684.0
2017-04-04 12:30:00,210.53,210.69,210.42,210.53,66889.0,197.2696,197.4195,197.1665,197.2696,66889.0
2017-04-04 13:00:00,210.51,210.62,210.14,210.35,73168.0,197.2508,197.3539,196.9041,197.1009,73168.0
2017-04-04 13:30:00,210.35,210.65,210.1,210.49,58444.0,197.1009,197.382,196.8667,197.2321,58444.0
2017-04-04 14:00:00,210.49,210.68,210.42,210.54,61537.0,197.2321,197.4101,197.1665,197.2789,61537.0
2017-04-04 14:30:00,210.54,210.64,210.22,210.27,82831.0,197.2789,197.3726,196.9791,197.0259,82831.0
2017-04-04 15:00:00,210.27,210.52,209.84,210.13,59487.0,197.0259,197.2602,196.623,196.8948,59487.0
2017-04-04 15:30:00,210.14,211.13,210.13,211.01,335960.0,196.9041,197.8318,196.8948,197.7193,335960.0
2017-04-05 09:30:00,211.18,211.98,211.08,211.69,52212.0,197.8786,198.6282,197.7849,198.3565,52212.0
2017-04-05 10:00:00,211.56,212.22,211.39,211.98,52121.0,198.2347,198.8531,198.0754,198.6282,52121.0
2017-04-05 10:30:00,211.96,212.04,211.31,211.37,27428.0,198.6095,198.6845,198.0004,198.0567,27428.0
2017-04-05 11:00:00,211.38,211.69,211.27,211.45,53118.0,198.066,198.3565,197.963,198.1316,53118.0
2017-04-05 11:30:00,211.42,212.1,211.32,211.96,31937.0,198.1035,198.7407,198.0098,198.6095,31937.0
2017-04-05 12:00:00,212.0,212.12,211.59,211.76,33929.0,198.647,198.7594,198.2628,198.4221,33929.0
2017-04-05 12:30:00,211.77,211.9,211.71,211.83,19579.0,198.4315,198.5533,198.3752,198.4877,19579.0
2017-04-05 13:00:00,211.81,212.0,211.63,211.95,27498.0,198.4689,198.647,198.3003,198.6001,27498.0
2017-04-05 13:30:00,211.92,212.1,211.74,212.03,35600.0,198.572,198.7407,198.4034,198.6751,35600.0
2017-04-05 14:00:00,212.03,212.04,211.72,211.73,73219.0,198.6751,198.6845,198.3846,198.394,73219.0
2017-04-05 14:30:00,211.73,211.73,210.45,210.96,58734.0,198.394,198.394,197.1946,197.6725,58734.0
2017-04-05 15:00:00,210.97,211.08,210.41,210.59,119766.0,197.6819,197.7849,197.1571,197.3258,119766.0
2017-04-05 15:30:00,210.61,210.74,209.91,210.03,186494.0,197.3445,197.4663,196.6886,196.8011,186494.0
2017-04-06 09:30:00,209.6,209.86,208.72,209.13,29600.0,196.3981,196.6418,195.5736,195.9578,29600.0
2017-04-06 10:00:00,209.14,209.55,209.04,209.44,36392.0,195.9671,196.3513,195.8734,196.2482,36392.0
2017-04-06 10:30:00,209.47,210.52,209.38,210.43,202522.0,196.2763,197.2602,196.192,197.1759,202522.0
2017-04-06 11:00:00,210.44,211.16,210.32,211.14,29769.0,197.1852,197.8599,197.0728,197.8411,29769.0
2017-04-06 11:30:00,211.15,211.24,210.93,211.24,22737.0,197.8505,197.9349,197.6444,197.9349,22737.0
2017-04-06 12:00:00,211.13,211.46,210.96,210.98,27684.0,197.8318,198.141,197.6725,197.6912,27684.0
2017-04-06 12:30:00,210.98,211.18,210.86,210.94,32705.0,197.6912,197.8786,197.5788,197.6537,32705.0
2017-04-06 13:00:00,210.95,213.02,210.95,212.65,49452.0,197.6631,199.6027,197.6631,199.256,49452.0
2017-04-06 13:30:00,212.7,212.74,211.53,211.76,53162.0,199.3029,199.3404,198.2066,198.4221,53162.0
2017-04-06 14:00:00,211.77,211.85,211.06,211.8,23877.0,198.4315,198.5064,197.7662,198.4596,23877.0
2017-04-06 14:30:00,211.8,212.06,211.34,211.68,33763.0,198.4596,198.7032,198.0286,198.3471,33763.0
2017-04-06 15:00:00,211.67,212.14,211.59,211.89,60929.0,198.3378,198.7782,198.2628,198.5439,60929.0
2017-04-06 15:30:00,211.87,212.75,211.63,212.6,333582.0,198.5252,199.3497,198.3003,199.2092,333582.0
2017-04-07 09:30:00,211.84,212.99,211.69,211.9,48410.0,198.4971,199.5746,198.3565,198.5533,48410.0
2017-04-07 10:00:00,211.9,212.44,211.89,212.32,53284.0,198.5533,199.0593,198.5439,198.9468,53284.0
2017-04-07 10:30:00,212.3,212.3,210.92,210.94,33553.0,198.9281,198.9281,197.635,197.6537,33553.0
2017-04-07 11:00:00,210.94,210.96,209.91,210.61,67854.0,197.6537,197.6725,196.6886,197.3445,67854.0
2017-04-07 11:30:00,210.62,211.07,210.29,210.91,36907.0,197.3539,197.7756,197.0447,197.6256,36907.0
2017-04-07 12:00:00,210.91,211.13,210.52,210.69,31693.0,197.6256,197.8318,197.2602,197.4195,31693.0
2017-04-07 12:30:00,210.69,211.35,210.64,211.35,37631.0,197.4195,198.0379,197.3726,198.0379,37631.0
2017-04-07 13:00:00,211.35,211.81,211.28,211.53,54373.0,198.0379,198.4689,197.9723,198.2066,54373.0
2017-04-07 13:30:00,211.59,211.71,211.33,211.4,25643.0,198.2628,198.3752,198.0192,198.0848,25643.0
2017-04-07 14:00:00,211.4,211.58,211.14,211.18,68872.0,198.0848,198.2534,197.8411,197.8786,68872.0
2017-04-07 14:30:00,211.13,211.43,211.03,211.25,36412.0,197.8318,198.1129,197.7381,197.9442,36412.0
2017-04-07 15:00:00,211.25,211.44,211.06,211.15,73722.0,197.9442,198.1223,197.7662,197.8505,73722.0
2017-04-07 15:30:00,211.17,211.37,210.73,210.74,258019.0,197.8693,198.0567,197.457,197.4663,258019.0
2017-04-10 09:30:00,210.95,213.0,210.95,213.0,39603.0,197.6631,199.584,197.6631,199.584,39603.0
2017-04-10 10:00:00,212.94,213.01,212.36,212.87,41343.0,199.5278,199.5934,198.9843,199.4622,41343.0
2017-04-10 10:30:00,212.94,213.33,212.79,213.27,43105.0,199.5278,199.8932,199.3872,199.837,43105.0
2017-04-10 11:00:00,213.32,213.56,213.0,213.31,52867.0,199.8838,200.1087,199.584,199.8745,52867.0
2017-04-10 11:30:00,213.31,213.5,213.05,213.06,31242.0,199.8745,200.0525,199.6308,199.6402,31242.0
2017-04-10 12:00:00,213.02,213.06,212.19,212.3,35020.0,199.6027,199.6402,198.825,198.9281,35020.0
2017-04-10 12:30:00,212.39,212.78,212.24,212.59,18447.0,199.0124,199.3779,198.8719,199.1998,18447.0
2017-04-10 13:00:00,212.63,212.77,212.51,212.55,19221.0,199.2373,199.3685,199.1249,199.1623,19221.0
2017-04-10 13:30:00,212.61,213.0,212.4,212.44,21862.0,199.2186,199.584,199.0218,199.0593,21862.0
2017-04-10 14:00:00,212.44,212.59,212.26,212.26,41178.0,199.0593,199.1998,198.8906,198.8906,41178.0
2017-04-10 14:30:00,212.29,212.71,212.2,212.56,13106.0,198.9187,199.3123,198.8344,199.1717,13106.0
2017-04-10 15:00:00,212.61,213.03,212.55,212.92,36778.0,199.2186,199.6121,199.1623,199.509,36778.0
2017-04-10 15:30:00,212.88,212.98,212.45,212.58,110438.0,199.4716,199.5653,199.0686,199.1904,110438.0
2017-04-11 09:30:00,212.26,212.52,211.6,212.3,29054.0,198.8906,199.1342,198.2722,198.9281,29054.0
2017-04-11 10:00:00,212.56,212.87,212.26,212.39,25986.0,199.1717,199.4622,198.8906,199.0124,25986.0
2017-04-11 10:30:00,212.32,212.32,211.27,211.34,38789.0,198.9468,198.9468,197.963,198.0286,38789.0
2017-04-11 11:00:00,211.34,211.5,211.16,211.42,28413.0,198.0286,198.1785,197.8599,198.1035,28413.0
2017-04-11 11:30:00,211.42,212.6,211.34,212.09,25912.0,198.1035,199.2092,198.0286,198.7313,25912.0
2017-04-11 12:00:00,212.24,212.93,212.1,212.91,18145.0,198.8719,199.5184,198.7407,199.4997,18145.0
2017-04-11 12:30:00,212.92,212.97,212.5,212.58,18164.0,199.509,199.5559,199.1155,199.1904,18164.0
2017-04-11 13:00:00,212.6,213.0,212.52,212.94,24802.0,199.2092,199.584,199.1342,199.5278,24802.0
2017-04-11 13:30:00,212.94,213.46,212.85,213.08,85108.0,199.5278,200.015,199.4434,199.659,85108.0
2017-04-11 14:00:00,213.14,213.29,212.47,212.72,32433.0,199.7152,199.8557,199.0874,199.3216,32433.0
2017-04-11 14:30:00,212.71,213.09,212.65,212.97,22289.0,199.3123,199.6683,199.256,199.5559,22289.0
2017-04-11 15:00:00,212.93,212.97,212.53,212.75,23987.0,199.5184,199.5559,199.1436,199.3497,23987.0
2017-04-11 15:30:00,212.74,212.98,212.68,212.93,81964.0,199.3404,199.5653,199.2842,199.5184,81964.0
2017-04-12 09:30:00,213.0,213.95,212.57,213.93,67381.0,199.584,200.4742,199.1811,200.4554,67381.0
2017-04-12 10:00:00,213.95,213.99,212.66,212.84,58232.0,200.4742,200.5116,199.2654,199.4341,58232.0
2017-04-12 10:30:00,212.82,213.61,212.72,213.37,53576.0,199.4153,200.1556,199.3216,199.9307,53576.0
2017-04-12 11:00:00,213.38,213.66,213.21,213.51,36449.0,199.9401,200.2024,199.7808,200.0619,36449.0
2017-04-12 11:30:00,213.52,214.38,213.35,214.26,43484.0,200.0712,200.8771,199.912,200.7646,43484.0
2017-04-12 12:00:00,214.26,214.4,214.09,214.18,36724.0,200.7646,200.8958,200.6053,200.6897,36724.0
2017-04-12 12:30:00,214.18,214.2,213.44,213.57,26589.0,200.6897,200.7084,199.9963,200.1181,26589.0
2017-04-12 13:00:00,213.57,213.57,213.28,213.4,20301.0,200.1181,200.1181,199.8464,199.9588,20301.0
2017-04-12 13:30:00,213.51,214.34,213.4,213.82,30806.0,200.0619,200.8396,199.9588,200.3523,30806.0
2017-04-12 14:00:00,213.94,213.95,213.65,213.79,65373.0,200.4648,200.4742,200.1931,200.3242,65373.0
2017-04-12 14:30:00,213.8,213.89,213.1,213.65,23866.0,200.3336,200.4179,199.6777,200.1931,23866.0
2017-04-12 15:00:00,213.7,214.0,213.52,213.67,32285.0,200.2399,200.521,200.0712,200.2118,32285.0
2017-04-12 15:30:00,213.62,213.81,212.81,212.99,143587.0,200.1649,200.343,199.406,199.5746,143587.0
2017-04-13 09:30:00,212.7,212.99,212.05,212.74,22294.0,199.3029,199.5746,198.6938,199.3404,22294.0
2017-04-13 10:00:00,212.74,212.91,211.83,211.88,23082.0,199.3404,199.4997,198.4877,198.5345,23082.0
2017-04-13 10:30:00,211.99,212.44,211.93,212.38,29899.0,198.6376,199.0593,198.5814,199.003,29899.0
2017-04-13 11:00:00,212.47,212.75,212.21,212.4,24552.0,199.0874,199.3497,198.8438,199.0218,24552.0
2017-04-13 11:30:00,212.49,212.61,212.39,212.55,13800.0,199.1061,199.2186,199.0124,199.1623,13800.0
2017-04-13 12:00:00,212.52,212.52,212.06,212.23,19012.0,199.1342,199.1342,198.7032,198.8625,19012.0
2017-04-13 12:30:00,212.24,212.72,212.17,212.72,39267.0,198.8719,199.3216,198.8063,199.3216,39267.0
2017-04-13 13:00:00,212.66,212.66,211.87,212.03,29485.0,199.2654,199.2654,198.5252,198.6751,29485.0
2017-04-13 13:30:00,212.01,212.19,211.47,211.62,23849.0,198.6564,198.825,198.1504,198.2909,23849.0
2017-04-13 14:00:00,211.67,212.0,211.58,211.88,28415.0,198.3378,198.647,198.2534,198.5345,28415.0
2017-04-13 14:30:00,211.85,212.03,211.77,211.87,37537.0,198.5064,198.6751,198.4315,198.5252,37537.0
2017-04-13 15:00:00,211.87,212.0,211.58,211.95,43999.0,198.5252,198.647,198.2534,198.6001,43999.0
2017-04-13 15:30:00,211.95,212.12,211.65,211.8,97114.0,198.6001,198.7594,198.319,198.4596,97114.0
2017-04-17 09:30:00,211.92,212.52,211.58,211.91,19596.0,198.572,199.1342,198.2534,198.5626,19596.0
2017-04-17 10:00:00,212.05,212.58,211.91,212.58,39531.0,198.6938,199.1904,198.5626,199.1904,39531.0
2017-04-17 10:30:00,212.65,212.65,211.91,212.5,31364.0,199.256,199.256,198.5626,199.1155,31364.0
2017-04-17 11:00:00,212.4,212.58,212.15,212.53,40839.0,199.0218,199.1904,198.7875,199.1436,40839.0
2017-04-17 11:30:00,212.54,212.6,212.35,212.37,21383.0,199.153,199.2092,198.9749,198.9937,21383.0
2017-04-17 12:00:00,212.42,213.14,212.37,212.79,26545.0,199.0405,199.7152,198.9937,199.3872,26545.0
2017-04-17 12:30:00,212.73,212.83,212.5,212.61,24282.0,199.331,199.4247,199.1155,199.2186,24282.0
2017-04-17 13:00:00,212.61,212.63,212.28,212.33,28333.0,199.2186,199.2373,198.9093,198.9562,28333.0
2017-04-17 13:30:00,212.34,212.51,212.11,212.17,35322.0,198.9656,199.1249,198.7501,198.8063,35322.0
2017-04-17 14:00:00,212.25,212.64,212.09,212.49,44385.0,198.8812,199.2467,198.7313,199.1061,44385.0
2017-04-17 14:30:00,212.43,212.59,212.35,212.46,56890.0,199.0499,199.1998,198.9749,199.078,56890.0
2017-04-17 15:00:00,212.59,212.91,212.41,212.83,48125.0,199.1998,199.4997,199.0312,199.4247,48125.0
2017-04-17 15:30:00,212.83,212.95,212.33,212.77,120143.0,199.4247,199.5371,198.9562,199.3685,120143.0
2017-04-18 09:30:00,213.16,213.44,211.64,212.93,46355.0,199.7339,199.9963,198.3097,199.5184,46355.0
2017-04-18 10:00:00,212.93,212.93,212.1,212.3,26891.0,199.5184,199.5184,198.7407,198.9281,26891.0
2017-04-18 10:30:00,212.3,212.62,212.05,212.58,38064.0,198.9281,199.2279,198.6938,199.1904,38064.0
2017-04-18 11:00:00,212.63,212.71,211.86,211.94,73950.0,199.2373,199.3123,198.5158,198.5908,73950.0
2017-04-18 11:30:00,211.94,211.96,210.95,210.95,35102.0,198.5908,198.6095,197.6631,197.6631,35102.0
2017-04-18 12:00:00,210.95,211.91,210.69,211.9,29374.0,197.6631,198.5626,197.4195,198.5533,29374.0
2017-04-18 12:30:00,211.82,212.31,211.71,212.2,21048.0,198.4783,198.9375,198.3752,198.8344,21048.0
2017-04-18 13:00:00,212.16,212.27,211.76,211.87,29765.0,198.7969,198.9,198.4221,198.5252,29765.0
2017-04-18 13:30:00,211.74,212.23,211.72,212.21,27234.0,198.4034,198.8625,198.3846,198.8438,27234.0
2017-04-18 14:00:00,212.18,212.24,211.91,212.2,45307.0,198.8156,198.8719,198.5626,198.8344,45307.0
2017-04-18 14:30:00,212.2,212.2,211.8,212.01,35245.0,198.8344,198.8344,198.4596,198.6564,35245.0
2017-04-18 15:00:00,212.01,212.21,211.94,211.94,39139.0,198.6564,198.8438,198.5908,198.5908,39139.0
2017-04-18 15:30:00,212.02,212.18,211.22,211.64,287753.0,198.6657,198.8156,197.9161,198.3097,287753.0
2017-04-19 09:30:00,211.85,212.88,211.85,212.72,42983.0,198.5064,199.4716,198.5064,199.3216,42983.0
2017-04-19 10:00:00,212.85,212.99,212.29,212.89,50997.0,199.4434,199.5746,198.9187,199.4809,50997.0
2017-04-19 10:30:00,212.99,213.0,212.2,212.8,50957.0,199.5746,199.584,198.8344,199.3966,50957.0
2017-04-19 11:00:00,212.8,214.41,212.8,213.94,49107.0,199.3966,200.9052,199.3966,200.4648,49107.0
2017-04-19 11:30:00,213.98,214.14,213.73,213.9,33079.0,200.5023,200.6522,200.268,200.4273,33079.0
2017-04-19 12:00:00,213.87,213.88,213.56,213.77,13383.0,200.3992,200.4086,200.1087,200.3055,13383.0
2017-04-19 12:30:00,213.69,213.99,213.14,213.88,46770.0,200.2305,200.5116,199.7152,200.4086,46770.0
2017-04-19 13:00:00,213.88,214.04,213.71,213.92,20050.0,200.4086,200.5585,200.2493,200.446,20050.0
2017-04-19 13:30:00,213.9,214.24,213.86,214.11,32280.0,200.4273,200.7459,200.3898,200.6241,32280.0
2017-04-19 14:00:00,214.1,214.16,213.75,213.94,42083.0,200.6147,200.6709,200.2868,200.4648,42083.0
2017-04-19 14:30:00,213.94,214.01,213.42,213.79,47678.0,200.4648,200.5304,199.9775,200.3242,47678.0
2017-04-19 15:00:00,213.79,214.05,213.73,213.95,69193.0,200.3242,200.5679,200.268,200.4742,69193.0
2017-04-19 15:30:00,213.97,214.1,213.06,213.11,260323.0,200.4929,200.6147,199.6402,199.6871,260323.0
2017-04-20 09:30:00,213.38,214.95,213.2,213.6,23634.0,199.9401,201.4112,199.7714,200.1462,23634.0
2017-04-20 10:00:00,213.71,214.47,213.54,214.2,80514.0,200.2493,200.9614,200.09,200.7084,80514.0
2017-04-20 10:30:00,214.22,214.4,213.89,214.22,48332.0,200.7272,200.8958,200.4179,200.7272,48332.0
2017-04-20 11:00:00,214.2,214.3,213.94,214.07,36316.0,200.7084,200.8021,200.4648,200.5866,36316.0
2017-04-20 11:30:00,214.09,214.32,213.95,214.13,36034.0,200.6053,200.8209,200.4742,200.6428,36034.0
2017-04-20 12:00:00,214.22,214.45,214.18,214.36,149087.0,200.7272,200.9427,200.6897,200.8583,149087.0
2017-04-20 12:30:00,214.37,215.25,214.36,214.78,139883.0,200.8677,201.6923,200.8583,201.2519,139883.0
2017-04-20 13:00:00,214.84,215.1,214.53,214.54,50680.0,201.3081,201.5517,201.0176,201.027,50680.0
2017-04-20 13:30:00,214.54,215.65,214.36,214.99,132427.0,201.027,202.0671,200.8583,201.4487,132427.0
2017-04-20 14:00:00,214.99,215.32,214.98,215.26,40405.0,201.4487,201.7579,201.4393,201.7016,40405.0
2017-04-20 14:30:00,215.26,215.34,215.12,215.13,35319.0,201.7016,201.7766,201.5705,201.5798,35319.0
2017-04-20 15:00:00,215.15,215.22,214.88,215.16,45386.0,201.5986,201.6642,201.3456,201.6079,45386.0
2017-04-20 15:30:00,215.16,215.34,214.1,214.25,253829.0,201.6079,201.7766,200.6147,200.7553,253829.0
2017-04-21 09:30:00,211.5,212.45,210.01,211.45,177859.0,198.1785,199.0686,196.7823,198.1316,177859.0
2017-04-21 10:00:00,211.59,211.69,210.29,210.44,85125.0,198.2628,198.3565,197.0447,197.1852,85125.0
2017-04-21 10:30:00,210.44,210.98,210.18,210.96,56937.0,197.1852,197.6912,196.9416,197.6725,56937.0
2017-04-21 11:00:00,210.96,211.74,210.48,211.59,59199.0,197.6725,198.4034,197.2227,198.2628,59199.0
2017-04-21 11:30:00,211.62,211.85,211.17,211.51,47140.0,198.2909,198.5064,197.8693,198.1878,47140.0
2017-04-21 12:00:00,211.51,211.84,210.88,211.42,68181.0,198.1878,198.4971,197.5975,198.1035,68181.0
2017-04-21 12:30:00,211.45,211.91,211.41,211.76,67012.0,198.1316,198.5626,198.0941,198.4221,67012.0
2017-04-21 13:00:00,211.76,212.06,211.35,212.0,72145.0,198.4221,198.7032,198.0379,198.647,72145.0
2017-04-21 13:30:00,212.01,212.88,212.0,212.87,69431.0,198.6564,199.4716,198.647,199.4622,69431.0
2017-04-21 14:00:00,212.87,213.03,212.72,212.92,54863.0,199.4622,199.6121,199.3216,199.509,54863.0
2017-04-21 14:30:00,213.01,213.32,212.92,213.1,64764.0,199.5934,199.8838,199.509,199.6777,64764.0
2017-04-21 15:00:00,213.11,213.54,212.86,213.43,128421.0,199.6871,200.09,199.4528,199.9869,128421.0
2017-04-21 15:30:00,213.37,214.48,213.33,213.76,327646.0,199.9307,200.9708,199.8932,200.2961,327646.0
2017-04-24 09:30:00,215.09,215.87,212.83,212.98,73711.0,201.5424,202.2732,199.4247,199.5653,73711.0
2017-04-24 10:00:00,213.0,214.08,213.0,213.88,70471.0,199.584,200.596,199.584,200.4086,70471.0
2017-04-24 10:30:00,213.93,213.95,212.68,213.58,113942.0,200.4554,200.4742,199.2842,200.1275,113942.0
2017-04-24 11:00:00,213.62,214.17,213.53,213.96,80922.0,200.1649,200.6803,200.0806,200.4835,80922.0
2017-04-24 11:30:00,213.95,214.3,213.77,214.25,60788.0,200.4742,200.8021,200.3055,200.7553,60788.0
2017-04-24 12:00:00,214.21,214.96,214.21,214.82,67634.0,200.7178,201.4205,200.7178,201.2894,67634.0
2017-04-24 12:30:00,214.83,214.93,214.64,214.87,39795.0,201.2987,201.3924,201.1207,201.3362,39795.0
2017-04-24 13:00:00,214.87,214.96,214.35,214.46,44341.0,201.3362,201.4205,200.849,200.952,44341.0
2017-04-24 13:30:00,214.5,214.5,213.76,213.88,44054.0,200.9895,200.9895,200.2961,200.4086,44054.0
2017-04-24 14:00:00,213.86,214.11,213.64,213.97,57916.0,200.3898,200.6241,200.1837,200.4929,57916.0
2017-04-24 14:30:00,213.99,214.57,213.99,214.45,45603.0,200.5116,201.0551,200.5116,200.9427,45603.0
2017-04-24 15:00:00,214.48,214.67,214.1,214.11,73761.0,200.9708,201.1488,200.6147,200.6241,73761.0
2017-04-24 15:30:00,214.12,214.17,213.53,213.76,164499.0,200.6335,200.6803,200.0806,200.2961,164499.0
2017-04-25 09:30:00,219.0,219.0,214.5,216.34,135847.0,205.2061,205.2061,200.9895,202.7136,135847.0
2017-04-25 10:00:00,216.24,217.89,215.8,217.89,152568.0,202.6199,204.166,202.2076,204.166,152568.0
2017-04-25 10:30:00,217.85,219.0,217.8,218.63,137133.0,204.1285,205.2061,204.0817,204.8594,137133.0
2017-04-25 11:00:00,218.7,219.99,218.7,219.64,70989.0,204.925,206.1337,204.925,205.8058,70989.0
2017-04-25 11:30:00,219.57,219.81,219.34,219.77,34466.0,205.7402,205.9651,205.5247,205.9276,34466.0
2017-04-25 12:00:00,219.82,219.83,218.92,219.65,65801.0,205.9744,205.9838,205.1311,205.8151,65801.0
2017-04-25 12:30:00,219.67,219.77,219.1,219.64,34935.0,205.8339,205.9276,205.2998,205.8058,34935.0
2017-04-25 13:00:00,219.59,220.0,219.49,219.6,62707.0,205.7589,206.1431,205.6652,205.7683,62707.0
2017-04-25 13:30:00,219.6,219.63,218.29,218.32,71217.0,205.7683,205.7964,204.5408,204.5689,71217.0
2017-04-25 14:00:00,218.29,218.31,217.14,217.2,117635.0,204.5408,204.5595,203.4632,203.5195,117635.0
2017-04-25 14:30:00,217.19,217.54,216.86,217.32,91145.0,203.5101,203.838,203.2009,203.6319,91145.0
2017-04-25 15:00:00,217.27,217.58,217.14,217.36,93805.0,203.585,203.8755,203.4632,203.6694,93805.0
2017-04-25 15:30:00,217.3,218.22,217.17,217.94,291675.0,203.6132,204.4752,203.4913,204.2128,291675.0
2017-04-26 09:30:00,217.84,220.34,217.84,220.23,85150.0,204.1191,206.4617,204.1191,206.3586,85150.0
2017-04-26 10:00:00,220.23,220.3,219.14,219.3,148114.0,206.3586,206.4242,205.3373,205.4872,148114.0
2017-04-26 10:30:00,219.2,220.0,219.13,219.78,58044.0,205.3935,206.1431,205.3279,205.937,58044.0
2017-04-26 11:00:00,219.68,219.94,219.01,219.8,76488.0,205.8432,206.0869,205.2154,205.9557,76488.0
2017-04-26 11:30:00,219.85,219.96,219.31,219.87,57325.0,206.0025,206.1056,205.4966,206.0213,57325.0
2017-04-26 12:00:00,219.96,220.67,219.91,220.37,112736.0,206.1056,206.7709,206.0588,206.4898,112736.0
2017-04-26 12:30:00,220.29,220.38,219.19,219.52,102935.0,206.4148,206.4992,205.3841,205.6933,102935.0
2017-04-26 13:00:00,219.52,220.14,219.43,219.73,47697.0,205.6933,206.2743,205.609,205.8901,47697.0
2017-04-26 13:30:00,219.58,219.58,219.21,219.5,68223.0,205.7495,205.7495,205.4029,205.6746,68223.0
2017-04-26 14:00:00,219.48,219.54,219.27,219.33,75684.0,205.6558,205.7121,205.4591,205.5153,75684.0
2017-04-26 14:30:00,219.36,219.73,219.23,219.64,52309.0,205.5434,205.8901,205.4216,205.8058,52309.0
2017-04-26 15:00:00,219.66,219.74,219.44,219.52,36501.0,205.8245,205.8995,205.6184,205.6933,36501.0
2017-04-26 15:30:00,219.58,219.61,218.9,219.35,118531.0,205.7495,205.7777,205.1124,205.534,118531.0
2017-04-27 09:30:00,219.69,221.97,219.02,221.34,41794.0,205.8526,207.989,205.2248,207.3987,41794.0
2017-04-27 10:00:00,221.34,221.59,220.35,220.35,54492.0,207.3987,207.6329,206.471,206.471,54492.0
2017-04-27 10:30:00,220.36,220.63,219.92,220.48,55022.0,206.4804,206.7334,206.0681,206.5929,55022.0
2017-04-27 11:00:00,220.47,221.02,219.96,220.78,33866.0,206.5835,207.0988,206.1056,206.874,33866.0
2017-04-27 11:30:00,220.83,220.96,220.3,220.31,34890.0,206.9208,207.0426,206.4242,206.4336,34890.0
2017-04-27 12:00:00,220.31,220.53,219.96,220.45,42449.0,206.4336,206.6397,206.1056,206.5648,42449.0
2017-04-27 12:30:00,220.4,220.52,219.75,220.48,66747.0,206.5179,206.6303,205.9088,206.5929,66747.0
2017-04-27 13:00:00,220.47,221.14,220.01,220.01,26991.0,206.5835,207.2113,206.1525,206.1525,26991.0
2017-04-27 13:30:00,219.94,220.23,219.91,219.95,30644.0,206.0869,206.3586,206.0588,206.0962,30644.0
2017-04-27 14:00:00,219.93,220.26,219.8,220.07,39487.0,206.0775,206.3867,205.9557,206.2087,39487.0
2017-04-27 14:30:00,220.1,220.33,219.31,219.31,67343.0,206.2368,206.4523,205.4966,205.4966,67343.0
2017-04-27 15:00:00,219.27,219.62,218.95,219.27,56446.0,205.4591,205.787,205.1592,205.4591,56446.0
2017-04-27 15:30:00,219.32,219.54,218.17,218.67,206799.0,205.5059,205.7121,204.4284,204.8969,206799.0
2017-04-28 09:30:00,218.2,218.7,217.83,217.98,40562.0,204.4565,204.925,204.1098,204.2503,40562.0
2017-04-28 10:00:00,217.98,222.48,217.98,221.02,189403.0,204.2503,208.4669,204.2503,207.0988,189403.0
2017-04-28 10:30:00,221.01,221.99,220.79,221.84,110673.0,207.0895,208.0078,206.8833,207.8672,110673.0
2017-04-28 11:00:00,221.87,222.0,220.9,221.37,50103.0,207.8953,208.0171,206.9864,207.4268,50103.0
2017-04-28 11:30:00,221.37,221.5,220.82,221.28,36748.0,207.4268,207.5486,206.9114,207.3425,36748.0
2017-04-28 12:00:00,221.27,221.83,221.05,221.83,32194.0,207.3331,207.8578,207.127,207.8578,32194.0
2017-04-28 12:30:00,221.82,221.91,221.4,221.46,25533.0,207.8485,207.9328,207.4549,207.5111,25533.0
2017-04-28 13:00:00,221.46,221.75,221.15,221.36,46177.0,207.5111,207.7829,207.2207,207.4174,46177.0
2017-04-28 13:30:00,221.32,221.5,221.07,221.46,32500.0,207.38,207.5486,207.1457,207.5111,32500.0
2017-04-28 14:00:00,221.45,221.5,221.14,221.34,48281.0,207.5018,207.5486,207.2113,207.3987,48281.0
2017-04-28 14:30:00,221.35,221.71,221.28,221.53,88233.0,207.4081,207.7454,207.3425,207.5767,88233.0
2017-04-28 15:00:00,221.5,221.82,221.38,221.65,52827.0,207.5486,207.8485,207.4362,207.6892,52827.0
2017-04-28 15:30:00,221.65,222.21,221.17,221.99,208666.0,207.6892,208.2139,207.2394,208.0078,208666.0
2017-05-01 09:30:00,222.19,223.0,220.8,222.62,46904.0,208.1952,208.9541,206.8927,208.5981,46904.0
2017-05-01 10:00:00,222.56,224.77,222.41,222.49,214346.0,208.5418,210.6127,208.4013,208.4763,214346.0
2017-05-01 10:30:00,222.48,223.2,222.31,222.45,61784.0,208.4669,209.1415,208.3076,208.4388,61784.0
2017-05-01 11:00:00,222.46,223.23,222.35,222.98,90924.0,208.4481,209.1696,208.3451,208.9354,90924.0
2017-05-01 11:30:00,222.98,223.1,222.51,222.67,85482.0,208.9354,209.0478,208.495,208.6449,85482.0
2017-05-01 12:00:00,222.73,223.48,222.04,223.21,47792.0,208.7011,209.4039,208.0546,209.1509,47792.0
2017-05-01 12:30:00,223.23,223.82,223.0,223.61,130783.0,209.1696,209.7225,208.9541,209.5257,130783.0
2017-05-01 13:00:00,223.61,223.74,223.04,223.25,62272.0,209.5257,209.6475,208.9916,209.1884,62272.0
2017-05-01 13:30:00,223.33,223.78,223.33,223.67,109147.0,209.2634,209.685,209.2634,209.5819,109147.0
2017-05-01 14:00:00,223.72,223.88,223.54,223.63,56220.0,209.6288,209.7787,209.4601,209.5445,56220.0
2017-05-01 14:30:00,223.64,223.81,223.63,223.73,93333.0,209.5538,209.7131,209.5445,209.6382,93333.0
2017-05-01 15:00:00,223.75,223.75,223.15,223.45,61714.0,209.6569,209.6569,209.0947,209.3758,61714.0
2017-05-01 15:30:00,223.45,223.97,223.37,223.38,262657.0,209.3758,209.863,209.3008,209.3102,262657.0
2017-05-02 09:30:00,223.75,224.14,222.96,223.83,124327.0,209.6569,210.0223,208.9167,209.7319,124327.0
2017-05-02 10:00:00,223.76,224.0,223.17,223.92,85710.0,209.6663,209.8911,209.1134,209.8162,85710.0
2017-05-02 10:30:00,223.95,224.96,223.81,224.69,100198.0,209.8443,210.7907,209.7131,210.5377,100198.0
2017-05-02 11:00:00,224.67,224.91,222.0,222.37,128321.0,210.5189,210.7438,208.0171,208.3638,128321.0
2017-05-02 11:30:00,222.43,223.22,222.42,223.22,75874.0,208.42,209.1603,208.4107,209.1603,75874.0
2017-05-02 12:00:00,223.18,223.46,223.0,223.39,67492.0,209.1228,209.3852,208.9541,209.3196,67492.0
2017-05-02 12:30:00,223.44,224.11,223.44,223.98,47540.0,209.3664,209.9942,209.3664,209.8724,47540.0
2017-05-02 13:00:00,223.94,224.49,223.67,224.32,83750.0,209.8349,210.3503,209.5819,210.191,83750.0
2017-05-02 13:30:00,224.33,224.8,224.19,224.45,122764.0,210.2004,210.6408,210.0692,210.3128,122764.0
2017-05-02 14:00:00,224.42,225.75,224.4,225.19,79886.0,210.2847,211.5309,210.266,211.0062,79886.0
2017-05-02 14:30:00,225.16,225.34,224.92,225.27,83632.0,210.9781,211.1467,210.7532,211.0812,83632.0
2017-05-02 15:00:00,225.24,225.54,225.08,225.34,125186.0,211.053,211.3342,210.9031,211.1467,125186.0
2017-05-02 15:30:00,225.36,226.85,225.34,225.61,387555.0,211.1655,212.5616,211.1467,211.3997,387555.0
2017-05-03 09:30:00,228.59,228.61,224.63,225.14,55212.0,214.192,214.2108,210.4815,210.9593,55212.0
2017-05-03 10:00:00,225.15,226.63,224.63,224.99,71158.0,210.9687,212.3555,210.4815,210.8188,71158.0
2017-05-03 10:30:00,225.0,225.43,224.46,224.65,37181.0,210.8282,211.2311,210.3222,210.5002,37181.0
2017-05-03 11:00:00,224.64,225.69,224.57,224.84,36745.0,210.4908,211.4747,210.4252,210.6782,36745.0
2017-05-03 11:30:00,224.88,225.41,224.04,224.18,38945.0,210.7157,211.2123,209.9286,210.0598,38945.0
2017-05-03 12:00:00,224.28,224.86,224.18,224.8,14495.0,210.1535,210.697,210.0598,210.6408,14495.0
2017-05-03 12:30:00,224.76,225.76,224.76,225.4,22928.0,210.6033,211.5403,210.6033,211.203,22928.0
2017-05-03 13:00:00,225.38,225.43,224.96,225.06,19414.0,211.1842,211.2311,210.7907,210.8844,19414.0
2017-05-03 13:30:00,224.99,225.0,224.54,224.7,30201.0,210.8188,210.8282,210.3971,210.5471,30201.0
2017-05-03 14:00:00,224.72,224.92,224.52,224.68,110947.0,210.5658,210.7532,210.3784,210.5283,110947.0
2017-05-03 14:30:00,224.67,224.71,223.6,223.66,90063.0,210.5189,210.5564,209.5163,209.5726,90063.0
2017-05-03 15:00:00,223.67,224.07,223.33,223.42,89056.0,209.5819,209.9567,209.2634,209.3477,89056.0
2017-05-03 15:30:00,223.42,224.6,223.16,223.93,228279.0,209.3477,210.4534,209.1041,209.8256,228279.0
2017-05-04 09:30:00,224.7,226.81,224.61,226.7,294058.0,210.5471,212.5242,210.4627,212.4211,294058.0
2017-05-04 10:00:00,226.7,226.73,225.31,225.55,273468.0,212.4211,212.4492,211.1186,211.3435,273468.0
2017-05-04 10:30:00,225.55,225.65,224.43,225.39,245716.0,211.3435,211.4372,210.2941,211.1936,245716.0
2017-05-04 11:00:00,225.42,225.43,224.65,225.17,150042.0,211.2217,211.2311,210.5002,210.9875,150042.0
2017-05-04 11:30:00,225.17,225.95,225.16,225.82,125759.0,210.9875,211.7183,210.9781,211.5965,125759.0
2017-05-04 12:00:00,225.79,225.97,225.54,225.83,122769.0,211.5684,211.7371,211.3342,211.6059,122769.0
2017-05-04 12:30:00,225.78,227.24,225.53,227.17,131847.0,211.559,212.9271,211.3248,212.8615,131847.0
2017-05-04 13:00:00,227.19,228.82,227.17,227.6,160117.0,212.8802,214.4076,212.8615,213.2644,160117.0
2017-05-04 13:30:00,227.62,227.96,226.85,226.85,111165.0,213.2831,213.6017,212.5616,212.5616,111165.0
2017-05-04 14:00:00,226.86,227.1,225.85,227.1,132622.0,212.571,212.7959,211.6246,212.7959,132622.0
2017-05-04 14:30:00,227.06,228.05,227.03,228.01,184475.0,212.7584,213.6861,212.7303,213.6486,184475.0
2017-05-04 15:00:00,227.99,228.64,227.64,228.6,138258.0,213.6298,214.2389,213.3019,214.2014,138258.0
2017-05-04 15:30:00,228.59,229.04,228.46,228.81,296006.0,214.192,214.6137,214.0702,214.3982,296006.0
2017-05-05 09:30:00,229.22,230.38,228.99,229.44,96039.0,214.7824,215.8693,214.5669,214.9885,96039.0
2017-05-05 10:00:00,229.68,230.44,228.93,230.44,100610.0,215.2134,215.9255,214.5106,215.9255,100610.0
2017-05-05 10:30:00,230.43,230.5,229.47,229.61,189601.0,215.9162,215.9817,215.0166,215.1478,189601.0
2017-05-05 11:00:00,229.61,230.35,229.59,229.91,67559.0,215.1478,215.8412,215.1291,215.4289,67559.0
2017-05-05 11:30:00,229.98,230.53,229.84,230.3,56681.0,215.4945,216.0099,215.3633,215.7943,56681.0
2017-05-05 12:00:00,230.28,230.48,229.17,229.28,66859.0,215.7756,215.963,214.7355,214.8386,66859.0
2017-05-05 12:30:00,229.27,229.28,228.3,228.9,91058.0,214.8292,214.8386,213.9203,214.4825,91058.0
2017-05-05 13:00:00,229.02,229.34,228.81,228.96,83350.0,214.595,214.8948,214.3982,214.5387,83350.0
2017-05-05 13:30:00,229.04,229.15,228.84,228.98,78239.0,214.6137,214.7168,214.4263,214.5575,78239.0
2017-05-05 14:00:00,228.99,229.17,228.55,228.82,88077.0,214.5669,214.7355,214.1546,214.4076,88077.0
2017-05-05 14:30:00,228.82,229.02,228.09,228.11,66730.0,214.4076,214.595,213.7235,213.7423,66730.0
2017-05-05 15:00:00,228.18,229.06,228.03,228.87,77145.0,213.8079,214.6324,213.6673,214.4544,77145.0
2017-05-05 15:30:00,228.88,229.83,228.69,229.74,198903.0,214.4638,215.3539,214.2857,215.2696,198903.0
2017-05-08 09:30:00,229.82,230.0,228.25,229.0,126547.0,215.3446,215.5132,213.8735,214.5762,126547.0
2017-05-08 10:00:00,229.0,229.6,228.87,229.5,95849.0,214.5762,215.1384,214.4544,215.0447,95849.0
2017-05-08 10:30:00,229.53,230.37,229.25,230.37,79838.0,215.0728,215.8599,214.8105,215.8599,79838.0
2017-05-08 11:00:00,230.41,230.42,229.87,230.2,74893.0,215.8974,215.9068,215.3914,215.7006,74893.0
2017-05-08 11:30:00,230.25,230.28,229.59,229.67,98841.0,215.7475,215.7756,215.1291,215.204,98841.0
2017-05-08 12:00:00,229.67,229.8,228.76,228.88,89928.0,215.204,215.3258,214.3513,214.4638,89928.0
2017-05-08 12:30:00,228.9,229.05,228.82,228.93,54844.0,214.4825,214.6231,214.4076,214.5106,54844.0
2017-05-08 13:00:00,228.92,229.17,228.5,229.04,57068.0,214.5013,214.7355,214.1077,214.6137,57068.0
2017-05-08 13:30:00,229.03,229.43,228.89,228.89,40329.0,214.6043,214.9791,214.4731,214.4731,40329.0
2017-05-08 14:00:00,228.9,229.15,228.9,229.05,57996.0,214.4825,214.7168,214.4825,214.6231,57996.0
2017-05-08 14:30:00,229.06,229.14,228.83,229.01,73889.0,214.6324,214.7074,214.4169,214.5856,73889.0
2017-05-08 15:00:00,229.03,229.7,228.88,229.37,92809.0,214.6043,215.2321,214.4638,214.9229,92809.0
2017-05-08 15:30:00,229.38,229.6,229.1,229.19,245900.0,214.9323,215.1384,214.6699,214.7543,245900.0
2017-05-09 09:30:00,229.99,232.0,229.8,230.61,115584.0,215.5039,217.3873,215.3258,216.0848,115584.0
2017-05-09 10:00:00,230.61,232.21,230.11,232.05,192303.0,216.0848,217.584,215.6163,217.4341,192303.0
2017-05-09 10:30:00,232.17,232.39,231.03,231.1,118331.0,217.5466,217.7527,216.4784,216.5439,118331.0
2017-05-09 11:00:00,231.07,231.2,230.28,231.06,129535.0,216.5158,216.6377,215.7756,216.5065,129535.0
2017-05-09 11:30:00,231.09,231.6,230.97,231.33,81476.0,216.5346,217.0125,216.4221,216.7595,81476.0
2017-05-09 12:00:00,231.35,231.71,230.71,230.71,77740.0,216.7782,217.1155,216.1785,216.1785,77740.0
2017-05-09 12:30:00,230.74,231.03,230.59,230.83,80531.0,216.2066,216.4784,216.0661,216.291,80531.0
2017-05-09 13:00:00,230.86,230.92,230.02,230.69,72418.0,216.3191,216.3753,215.532,216.1598,72418.0
2017-05-09 13:30:00,230.75,230.97,230.56,230.77,71188.0,216.216,216.4221,216.038,216.2347,71188.0
2017-05-09 14:00:00,230.78,231.1,230.55,230.55,57390.0,216.2441,216.5439,216.0286,216.0286,57390.0
2017-05-09 14:30:00,230.62,230.89,230.54,230.75,71486.0,216.0942,216.3472,216.0192,216.216,71486.0
2017-05-09 15:00:00,230.75,230.8,230.57,230.58,59382.0,216.216,216.2628,216.0473,216.0567,59382.0
2017-05-09 15:30:00,230.62,230.65,229.89,230.51,165821.0,216.0942,216.1223,215.4102,215.9911,165821.0
2017-05-10 09:30:00,230.0,231.15,229.36,230.34,111797.0,215.5132,216.5908,214.9135,215.8318,111797.0
2017-05-10 10:00:00,230.45,230.73,230.02,230.22,118888.0,215.9349,216.1973,215.532,215.7194,118888.0
2017-05-10 10:30:00,230.22,230.83,230.17,230.49,82896.0,215.7194,216.291,215.6725,215.9724,82896.0
2017-05-10 11:00:00,230.51,231.1,230.47,230.56,86715.0,215.9911,216.5439,215.9536,216.038,86715.0
2017-05-10 11:30:00,230.56,231.5,230.56,231.05,198917.0,216.038,216.9188,216.038,216.4971,198917.0
2017-05-10 12:00:00,231.04,231.38,230.34,231.03,56873.0,216.4877,216.8063,215.8318,216.4784,56873.0
2017-05-10 12:30:00,230.99,231.19,230.78,231.0,54447.0,216.4409,216.6283,216.2441,216.4502,54447.0
2017-05-10 13:00:00,231.01,231.76,230.73,231.41,50013.0,216.4596,217.1624,216.1973,216.8344,50013.0
2017-05-10 13:30:00,231.38,231.58,231.05,231.55,47338.0,216.8063,216.9937,216.4971,216.9656,47338.0
2017-05-10 14:00:00,231.55,231.85,230.62,230.66,148095.0,216.9656,217.2467,216.0942,216.1317,148095.0
2017-05-10 14:30:00,230.69,230.9,230.23,230.51,91041.0,216.1598,216.3565,215.7287,215.9911,91041.0
2017-05-10 15:00:00,230.52,230.91,230.52,230.76,124046.0,216.0005,216.3659,216.0005,216.2254,124046.0
2017-05-10 15:30:00,230.76,230.93,230.6,230.78,212541.0,216.2254,216.3847,216.0754,216.2441,212541.0
2017-05-11 09:30:00,229.79,230.41,229.13,229.41,99343.0,215.3165,215.8974,214.698,214.9604,99343.0
2017-05-11 10:00:00,229.7,229.88,228.07,228.72,149006.0,215.2321,215.4008,213.7048,214.3139,149006.0
2017-05-11 10:30:00,228.75,229.55,228.32,229.48,71004.0,214.342,215.0916,213.9391,215.026,71004.0
2017-05-11 11:00:00,229.49,229.95,229.33,229.39,80641.0,215.0354,215.4664,214.8854,214.9417,80641.0
2017-05-11 11:30:00,229.39,229.63,228.97,229.63,67668.0,214.9417,215.1665,214.5481,215.1665,67668.0
2017-05-11 12:00:00,229.75,230.07,229.7,229.83,56451.0,215.279,215.5788,215.2321,215.3539,56451.0
2017-05-11 12:30:00,229.85,230.17,229.79,230.09,64472.0,215.3727,215.6725,215.3165,215.5976,64472.0
2017-05-11 13:00:00,230.08,230.54,229.83,230.54,118420.0,215.5882,216.0192,215.3539,216.0192,118420.0
2017-05-11 13:30:00,230.55,231.46,230.55,231.28,58671.0,216.0286,216.8813,216.0286,216.7126,58671.0
2017-05-11 14:00:00,231.26,231.36,230.87,231.16,54307.0,216.6939,216.7876,216.3284,216.6002,54307.0
2017-05-11 14:30:00,231.16,231.38,231.03,231.14,46001.0,216.6002,216.8063,216.4784,216.5814,46001.0
2017-05-11 15:00:00,231.15,231.27,230.68,230.91,62798.0,216.5908,216.7032,216.1504,216.3659,62798.0
2017-05-11 15:30:00,230.91,230.93,230.57,230.76,134044.0,216.3659,216.3847,216.0473,216.2254,134044.0
2017-05-12 09:30:00,230.53,233.46,230.53,232.95,136028.0,216.0099,218.7553,216.0099,218.2774,136028.0
2017-05-12 10:00:00,233.0,233.25,232.07,232.25,78903.0,218.3243,218.5585,217.4529,217.6215,78903.0
2017-05-12 10:30:00,232.25,232.76,232.14,232.27,70466.0,217.6215,218.0994,217.5184,217.6403,70466.0
2017-05-12 11:00:00,232.37,232.55,231.65,231.68,54802.0,217.734,217.9026,217.0593,217.0874,54802.0
2017-05-12 11:30:00,231.75,232.49,231.72,232.49,109447.0,217.153,217.8464,217.1249,217.8464,109447.0
2017-05-12 12:00:00,232.5,233.0,232.21,232.98,65112.0,217.8558,218.3243,217.584,218.3055,65112.0
2017-05-12 12:30:00,232.99,233.05,232.76,232.95,60516.0,218.3149,218.3711,218.0994,218.2774,60516.0
2017-05-12 13:00:00,232.95,233.66,232.87,233.23,114984.0,218.2774,218.9427,218.2025,218.5398,114984.0
2017-05-12 13:30:00,233.19,233.42,233.03,233.15,38632.0,218.5023,218.7178,218.3524,218.4648,38632.0
2017-05-12 14:00:00,233.14,233.31,232.43,232.6,62806.0,218.4555,218.6148,217.7902,217.9495,62806.0
2017-05-12 14:30:00,232.6,232.61,231.96,232.0,46785.0,217.9495,217.9588,217.3498,217.3873,46785.0
2017-05-12 15:00:00,231.95,232.08,231.81,231.98,82135.0,217.3404,217.4622,217.2092,217.3685,82135.0
2017-05-12 15:30:00,232.0,232.14,231.88,231.98,222026.0,217.3873,217.5184,217.2748,217.3685,222026.0
2017-05-15 09:30:00,231.77,232.48,231.06,231.35,73915.0,217.1717,217.837,216.5065,216.7782,73915.0
2017-05-15 10:00:00,231.42,231.59,230.86,231.06,79272.0,216.8438,217.0031,216.3191,216.5065,79272.0
2017-05-15 10:30:00,231.11,232.39,230.81,231.94,86111.0,216.5533,217.7527,216.2722,217.331,86111.0
2017-05-15 11:00:00,231.93,232.05,230.86,231.41,106627.0,217.3217,217.4341,216.3191,216.8344,106627.0
2017-05-15 11:30:00,231.53,231.55,230.63,230.87,77875.0,216.9469,216.9656,216.1036,216.3284,77875.0
2017-05-15 12:00:00,230.87,231.24,230.69,231.02,54849.0,216.3284,216.6751,216.1598,216.469,54849.0
2017-05-15 12:30:00,231.01,231.19,230.79,231.01,116836.0,216.4596,216.6283,216.2535,216.4596,116836.0
2017-05-15 13:00:00,231.05,231.06,230.78,230.93,48820.0,216.4971,216.5065,216.2441,216.3847,48820.0
2017-05-15 13:30:00,230.93,230.97,230.73,230.76,51662.0,216.3847,216.4221,216.1973,216.2254,51662.0
2017-05-15 14:00:00,230.81,230.81,230.4,230.44,66889.0,216.2722,216.2722,215.888,215.9255,66889.0
2017-05-15 14:30:00,230.49,230.58,229.8,230.45,269591.0,215.9724,216.0567,215.3258,215.9349,269591.0
2017-05-15 15:00:00,230.45,231.25,230.31,230.99,184784.0,215.9349,216.6845,215.8037,216.4409,184784.0
2017-05-15 15:30:00,230.97,231.2,230.91,231.09,268959.0,216.4221,216.6377,216.3659,216.5346,268959.0
2017-05-16 09:30:00,230.88,230.88,228.46,228.47,63735.0,216.3378,216.3378,214.0702,214.0796,63735.0
2017-05-16 10:00:00,228.5,228.9,226.9,226.92,94786.0,214.1077,214.4825,212.6085,212.6272,94786.0
2017-05-16 10:30:00,227.0,227.08,225.84,226.47,169687.0,212.7022,212.7772,211.6153,212.2056,169687.0
2017-05-16 11:00:00,226.47,227.05,226.13,226.89,151140.0,212.2056,212.749,211.887,212.5991,151140.0
2017-05-16 11:30:00,226.89,228.32,226.81,227.35,107890.0,212.5991,213.9391,212.5242,213.0301,107890.0
2017-05-16 12:00:00,227.4,227.73,227.15,227.45,70751.0,213.077,213.3862,212.8427,213.1238,70751.0
2017-05-16 12:30:00,227.46,227.6,227.0,227.21,52703.0,213.1332,213.2644,212.7022,212.899,52703.0
2017-05-16 13:00:00,227.24,227.34,226.87,226.97,114835.0,212.9271,213.0208,212.5804,212.6741,114835.0
2017-05-16 13:30:00,226.94,227.52,226.92,227.44,68609.0,212.646,213.1894,212.6272,213.1145,68609.0
2017-05-16 14:00:00,227.32,227.46,226.5,226.74,73880.0,213.002,213.1332,212.2337,212.4586,73880.0
2017-05-16 14:30:00,226.7,227.06,226.68,226.83,61182.0,212.4211,212.7584,212.4023,212.5429,61182.0
2017-05-16 15:00:00,226.82,226.83,226.43,226.45,79711.0,212.5335,212.5429,212.1681,212.1868,79711.0
2017-05-16 15:30:00,226.45,226.67,226.06,226.18,265621.0,212.1868,212.393,211.8214,211.9338,265621.0
2017-05-17 09:30:00,224.88,226.26,224.6,226.06,200931.0,210.7157,212.0088,210.4534,211.8214,200931.0
2017-05-17 10:00:00,226.04,228.2,225.87,228.07,137598.0,211.8027,213.8266,211.6434,213.7048,137598.0
2017-05-17 10:30:00,228.07,228.12,226.72,226.91,240839.0,213.7048,213.7516,212.4398,212.6179,240839.0
2017-05-17 11:00:00,226.91,229.67,225.99,228.32,298953.0,212.6179,215.204,211.7558,213.9391,298953.0
2017-05-17 11:30:00,228.37,229.29,228.18,228.73,105064.0,213.9859,214.848,213.8079,214.3232,105064.0
2017-05-17 12:00:00,228.67,228.86,228.25,228.42,82394.0,214.267,214.445,213.8735,214.0328,82394.0
2017-05-17 12:30:00,228.45,229.0,228.38,228.42,62601.0,214.0609,214.5762,213.9953,214.0328,62601.0
2017-05-17 13:00:00,228.34,228.69,228.27,228.5,50692.0,213.9578,214.2857,213.8922,214.1077,50692.0
2017-05-17 13:30:00,228.5,228.5,227.34,227.95,63669.0,214.1077,214.1077,213.0208,213.5924,63669.0
2017-05-17 14:00:00,227.96,228.21,227.24,227.53,65309.0,213.6017,213.836,212.9271,213.1988,65309.0
2017-05-17 14:30:00,227.48,227.91,227.45,227.62,61428.0,213.152,213.5549,213.1238,213.2831,61428.0
2017-05-17 15:00:00,227.63,227.66,226.52,226.76,101618.0,213.2925,213.3206,212.2524,212.4773,101618.0
2017-05-17 15:30:00,226.77,227.0,224.89,224.95,343014.0,212.4867,212.7022,210.7251,210.7813,343014.0
2017-05-18 09:30:00,224.92,227.56,224.92,226.16,95571.0,210.7532,213.2269,210.7532,211.9151,95571.0
2017-05-18 10:00:00,226.16,227.96,225.94,226.93,138619.0,211.9151,213.6017,211.709,212.6366,138619.0
2017-05-18 10:30:00,226.89,227.16,226.33,226.38,73473.0,212.5991,212.8521,212.0744,212.1212,73473.0
2017-05-18 11:00:00,226.38,226.71,225.66,225.88,60713.0,212.1212,212.4305,211.4466,211.6527,60713.0
2017-05-18 11:30:00,225.89,227.19,225.7,226.87,109793.0,211.6621,212.8802,211.4841,212.5804,109793.0
2017-05-18 12:00:00,226.82,226.94,226.46,226.55,46439.0,212.5335,212.646,212.1962,212.2805,46439.0
2017-05-18 12:30:00,226.57,226.83,226.46,226.64,75774.0,212.2993,212.5429,212.1962,212.3649,75774.0
2017-05-18 13:00:00,226.69,228.5,226.45,228.2,148876.0,212.4117,214.1077,212.1868,213.8266,148876.0
2017-05-18 13:30:00,228.26,228.98,228.11,228.72,108244.0,213.8828,214.5575,213.7423,214.3139,108244.0
2017-05-18 14:00:00,228.76,229.96,228.75,229.49,88493.0,214.3513,215.4758,214.342,215.0354,88493.0
2017-05-18 14:30:00,229.47,229.71,228.38,228.4,84358.0,215.0166,215.2415,213.9953,214.014,84358.0
2017-05-18 15:00:00,228.36,229.85,228.16,229.65,102524.0,213.9765,215.3727,213.7891,215.1853,102524.0
2017-05-18 15:30:00,229.73,229.87,228.73,228.81,244588.0,215.2602,215.3914,214.3232,214.3982,244588.0
2017-05-19 09:30:00,229.24,229.78,228.24,228.78,99606.0,214.8011,215.3071,213.8641,214.3701,99606.0
2017-05-19 10:00:00,228.5,229.04,227.25,227.84,82441.0,214.1077,214.6137,212.9364,213.4893,82441.0
2017-05-19 10:30:00,227.83,228.45,226.66,228.32,251805.0,213.4799,214.0609,212.3836,213.9391,251805.0
2017-05-19 11:00:00,228.46,229.87,228.45,229.48,42344.0,214.0702,215.3914,214.0609,215.026,42344.0
2017-05-19 11:30:00,229.43,229.69,229.06,229.2,34670.0,214.9791,215.2228,214.6324,214.7636,34670.0
2017-05-19 12:00:00,229.31,229.52,229.05,229.2,28313.0,214.8667,215.0635,214.6231,214.7636,28313.0
2017-05-19 12:30:00,229.2,229.42,228.97,229.2,59989.0,214.7636,214.9698,214.5481,214.7636,59989.0
2017-05-19 13:00:00,229.22,229.68,229.0,229.43,15822.0,214.7824,215.2134,214.5762,214.9791,15822.0
2017-05-19 13:30:00,229.43,229.49,229.09,229.17,20629.0,214.9791,215.0354,214.6606,214.7355,20629.0
2017-05-19 14:00:00,229.18,229.23,228.85,228.98,45937.0,214.7449,214.7917,214.4357,214.5575,45937.0
2017-05-19 14:30:00,229.01,229.41,228.85,229.3,44882.0,214.5856,214.9604,214.4357,214.8573,44882.0
2017-05-19 15:00:00,229.36,229.59,228.21,228.38,37195.0,214.9135,215.1291,213.836,213.9953,37195.0
2017-05-19 15:30:00,228.37,228.46,227.77,227.9,147284.0,213.9859,214.0702,213.4237,213.5455,147284.0
2017-05-22 09:30:00,227.9,229.52,227.9,229.11,47924.0,213.5455,215.0635,213.5455,214.6793,47924.0
2017-05-22 10:00:00,229.15,229.29,228.84,229.08,43520.0,214.7168,214.848,214.4263,214.6512,43520.0
2017-05-22 10:30:00,229.08,229.25,228.75,228.93,45191.0,214.6512,214.8105,214.342,214.5106,45191.0
2017-05-22 11:00:00,228.96,229.96,228.85,229.95,97615.0,214.5387,215.4758,214.4357,215.4664,97615.0
2017-05-22 11:30:00,229.99,230.19,229.76,229.95,36540.0,215.5039,215.6913,215.2884,215.4664,36540.0
2017-05-22 12:00:00,229.95,230.03,229.71,229.9,41216.0,215.4664,215.5413,215.2415,215.4195,41216.0
2017-05-22 12:30:00,229.92,230.03,229.85,229.94,23885.0,215.4383,215.5413,215.3727,215.457,23885.0
2017-05-22 13:00:00,230.01,230.08,229.92,229.94,42267.0,215.5226,215.5882,215.4383,215.457,42267.0
2017-05-22 13:30:00,229.94,230.0,229.8,229.84,68438.0,215.457,215.5132,215.3258,215.3633,68438.0
2017-05-22 14:00:00,229.88,229.99,229.8,229.85,44404.0,215.4008,215.5039,215.3258,215.3727,44404.0
2017-05-22 14:30:00,229.84,230.32,229.66,230.31,70816.0,215.3633,215.8131,215.1946,215.8037,70816.0
2017-05-22 15:00:00,230.26,230.67,230.0,230.05,68592.0,215.7569,216.141,215.5132,215.5601,68592.0
2017-05-22 15:30:00,230.05,230.42,229.93,230.22,204156.0,215.5601,215.9068,215.4476,215.7194,204156.0
2017-05-23 09:30:00,230.3,230.73,229.55,229.76,35425.0,215.7943,216.1973,215.0916,215.2884,35425.0
2017-05-23 10:00:00,229.8,230.73,229.0,229.43,67280.0,215.3258,216.1973,214.5762,214.9791,67280.0
2017-05-23 10:30:00,229.52,229.52,228.64,228.98,68424.0,215.0635,215.0635,214.2389,214.5575,68424.0
2017-05-23 11:00:00,229.05,229.09,228.05,228.24,47663.0,214.6231,214.6606,213.6861,213.8641,47663.0
2017-05-23 11:30:00,228.39,229.23,228.2,228.8,66014.0,214.0046,214.7917,213.8266,214.3888,66014.0
2017-05-23 12:00:00,228.86,229.13,228.61,228.85,40081.0,214.445,214.698,214.2108,214.4357,40081.0
2017-05-23 12:30:00,228.74,228.77,227.91,228.0,46302.0,214.3326,214.3607,213.5549,213.6392,46302.0
2017-05-23 13:00:00,228.03,228.18,227.35,228.18,59581.0,213.6673,213.8079,213.0301,213.8079,59581.0
2017-05-23 13:30:00,228.16,228.82,228.15,228.82,25383.0,213.7891,214.4076,213.7798,214.4076,25383.0
2017-05-23 14:00:00,228.84,229.3,228.84,229.11,23389.0,214.4263,214.8573,214.4263,214.6793,23389.0
2017-05-23 14:30:00,229.12,229.52,228.99,229.4,35211.0,214.6887,215.0635,214.5669,214.951,35211.0
2017-05-23 15:00:00,229.46,229.5,229.14,229.32,38281.0,215.0072,215.0447,214.7074,214.8761,38281.0
2017-05-23 15:30:00,229.32,229.4,228.8,229.22,104763.0,214.8761,214.951,214.3888,214.7824,104763.0
2017-05-24 09:30:00,229.48,230.93,229.03,230.89,43103.0,215.026,216.3847,214.6043,216.3472,43103.0
2017-05-24 10:00:00,230.91,231.5,230.26,230.7,82211.0,216.3659,216.9188,215.7569,216.1691,82211.0
2017-05-24 10:30:00,230.79,230.83,229.81,229.97,21633.0,216.2535,216.291,215.3352,215.4851,21633.0
2017-05-24 11:00:00,229.96,230.82,229.9,230.82,22465.0,215.4758,216.2816,215.4195,216.2816,22465.0
2017-05-24 11:30:00,230.82,231.5,230.82,231.27,30952.0,216.2816,216.9188,216.2816,216.7032,30952.0
2017-05-24 12:00:00,231.25,231.5,231.15,231.36,26286.0,216.6845,216.9188,216.5908,216.7876,26286.0
2017-05-24 12:30:00,231.39,231.61,231.05,231.25,20264.0,216.8157,217.0218,216.4971,216.6845,20264.0
2017-05-24 13:00:00,231.25,231.88,231.22,231.82,23471.0,216.6845,217.2748,216.6564,217.2186,23471.0
2017-05-24 13:30:00,231.68,232.07,231.66,231.72,22542.0,217.0874,217.4529,217.0687,217.1249,22542.0
2017-05-24 14:00:00,231.7,232.0,231.41,231.82,20746.0,217.1062,217.3873,216.8344,217.2186,20746.0
2017-05-24 14:30:00,231.77,232.15,231.69,231.83,37096.0,217.1717,217.5278,217.0968,217.228,37096.0
2017-05-24 15:00:00,231.86,231.98,231.71,231.87,42047.0,217.2561,217.3685,217.1155,217.2655,42047.0
2017-05-24 15:30:00,231.86,232.13,231.5,231.6,143501.0,217.2561,217.5091,216.9188,217.0125,143501.0
2017-05-25 09:30:00,232.5,232.87,231.44,231.92,34595.0,217.8558,218.2025,216.8625,217.3123,34595.0
2017-05-25 10:00:00,231.94,233.61,231.84,233.58,108108.0,217.331,218.8959,217.2373,218.8677,108108.0
2017-05-25 10:30:00,233.57,234.51,233.27,234.06,77537.0,218.8584,219.7392,218.5773,219.3175,77537.0
2017-05-25 11:00:00,234.04,234.29,233.9,234.25,35213.0,219.2988,219.533,219.1676,219.4955,35213.0
2017-05-25 11:30:00,234.34,234.87,233.45,233.76,66628.0,219.5799,220.0765,218.7459,219.0364,66628.0
2017-05-25 12:00:00,233.76,234.18,233.39,233.5,43562.0,219.0364,219.43,218.6897,218.7928,43562.0
2017-05-25 12:30:00,233.5,234.09,233.46,233.99,28080.0,218.7928,219.3456,218.7553,219.2519,28080.0
2017-05-25 13:00:00,233.92,234.03,233.5,233.75,28581.0,219.1863,219.2894,218.7928,219.027,28581.0
2017-05-25 13:30:00,233.81,233.82,233.46,233.72,31506.0,219.0833,219.0926,218.7553,218.9989,31506.0
2017-05-25 14:00:00,233.74,233.95,233.47,233.87,126228.0,219.0177,219.2144,218.7647,219.1395,126228.0
2017-05-25 14:30:00,233.85,233.97,233.44,233.59,61746.0,219.1207,219.2332,218.7366,218.8771,61746.0
2017-05-25 15:00:00,233.61,233.67,232.83,232.87,49321.0,218.8959,218.9521,218.165,218.2025,49321.0
2017-05-25 15:30:00,232.88,233.01,231.94,232.23,188885.0,218.2118,218.3336,217.331,217.6028,188885.0
2017-05-26 09:30:00,233.09,234.88,232.14,232.33,112196.0,218.4086,220.0859,217.5184,217.6965,112196.0
2017-05-26 10:00:00,232.32,232.33,231.28,231.7,123990.0,217.6871,217.6965,216.7126,217.1062,123990.0
2017-05-26 10:30:00,231.68,232.39,231.42,231.42,62777.0,217.0874,217.7527,216.8438,216.8438,62777.0
2017-05-26 11:00:00,231.45,232.44,231.26,232.17,54850.0,216.8719,217.7995,216.6939,217.5466,54850.0
2017-05-26 11:30:00,232.27,232.68,231.93,232.31,74378.0,217.6403,218.0244,217.3217,217.6777,74378.0
2017-05-26 12:00:00,232.31,232.73,231.86,232.04,28165.0,217.6777,218.0713,217.2561,217.4247,28165.0
2017-05-26 12:30:00,232.03,232.05,231.47,231.9,23962.0,217.4154,217.4341,216.8906,217.2936,23962.0
2017-05-26 13:00:00,231.76,232.05,231.62,231.99,32445.0,217.1624,217.4341,217.0312,217.3779,32445.0
2017-05-26 13:30:00,231.98,232.15,231.8,232.02,25922.0,217.3685,217.5278,217.1999,217.406,25922.0
2017-05-26 14:00:00,232.02,232.29,231.82,231.92,27815.0,217.406,217.659,217.2186,217.3123,27815.0
2017-05-26 14:30:00,231.96,232.22,231.76,231.93,47973.0,217.3498,217.5934,217.1624,217.3217,47973.0
2017-05-26 15:00:00,231.93,232.18,231.92,231.99,66852.0,217.3217,217.5559,217.3123,217.3779,66852.0
2017-05-26 15:30:00,232.0,232.37,232.0,232.3,157585.0,217.3873,217.734,217.3873,217.6684,157585.0
2017-05-30 09:30:00,232.31,233.0,230.32,230.74,66656.0,217.6777,218.3243,215.8131,216.2066,66656.0
2017-05-30 10:00:00,230.72,231.58,229.92,230.94,86827.0,216.1879,216.9937,215.4383,216.394,86827.0
2017-05-30 10:30:00,230.99,231.73,230.92,231.48,97199.0,216.4409,217.1343,216.3753,216.9,97199.0
2017-05-30 11:00:00,231.49,231.67,231.24,231.41,51094.0,216.9094,217.078,216.6751,216.8344,51094.0
2017-05-30 11:30:00,231.47,231.6,230.56,230.56,35915.0,216.8906,217.0125,216.038,216.038,35915.0
2017-05-30 12:00:00,230.65,230.74,230.4,230.54,37035.0,216.1223,216.2066,215.888,216.0192,37035.0
2017-05-30 12:30:00,230.54,230.65,230.38,230.45,28784.0,216.0192,216.1223,215.8693,215.9349,28784.0
2017-05-30 13:00:00,230.45,230.57,230.32,230.39,43756.0,215.9349,216.0473,215.8131,215.8787,43756.0
2017-05-30 13:30:00,230.35,230.51,230.3,230.36,59449.0,215.8412,215.9911,215.7943,215.8506,59449.0
2017-05-30 14:00:00,230.31,230.41,230.11,230.24,41657.0,215.8037,215.8974,215.6163,215.7381,41657.0
2017-05-30 14:30:00,230.29,230.48,230.26,230.39,31676.0,215.785,215.963,215.7569,215.8787,31676.0
2017-05-30 15:00:00,230.39,230.83,230.39,230.81,44938.0,215.8787,216.291,215.8787,216.2722,44938.0
2017-05-30 15:30:00,230.81,230.86,230.33,230.39,119304.0,216.2722,216.3191,215.8224,215.8787,119304.0
2017-05-31 09:30:00,230.9,231.65,230.48,231.06,47025.0,216.3565,217.0593,215.963,216.5065,47025.0
2017-05-31 10:00:00,231.14,232.15,230.64,231.65,66331.0,216.5814,217.5278,216.1129,217.0593,66331.0
2017-05-31 10:30:00,231.64,232.24,231.52,231.89,55224.0,217.0499,217.6121,216.9375,217.2842,55224.0
2017-05-31 11:00:00,231.83,232.19,231.64,231.65,58240.0,217.228,217.5653,217.0499,217.0593,58240.0
2017-05-31 11:30:00,231.65,231.65,230.65,230.99,64067.0,217.0593,217.0593,216.1223,216.4409,64067.0
2017-05-31 12:00:00,230.97,231.63,230.76,231.15,56182.0,216.4221,217.0406,216.2254,216.5908,56182.0
2017-05-31 12:30:00,231.27,231.64,231.16,231.54,29805.0,216.7032,217.0499,216.6002,216.9562,29805.0
2017-05-31 13:00:00,231.53,231.84,231.48,231.74,33707.0,216.9469,217.2373,216.9,217.1436,33707.0
2017-05-31 13:30:00,231.78,231.91,231.25,231.27,29047.0,217.1811,217.3029,216.6845,216.7032,29047.0
2017-05-31 14:00:00,231.34,231.44,230.98,231.38,34865.0,216.7688,216.8625,216.4315,216.8063,34865.0
2017-05-31 14:30:00,231.32,232.36,231.27,232.22,47758.0,216.7501,217.7246,216.7032,217.5934,47758.0
2017-05-31 15:00:00,232.19,232.44,231.63,231.75,39837.0,217.5653,217.7995,217.0406,217.153,39837.0
2017-05-31 15:30:00,231.73,232.86,231.69,232.26,220324.0,217.1343,218.1931,217.0968,217.6309,220324.0
2017-06-01 09:30:00,232.16,235.98,232.16,234.64,136761.0,217.5372,221.1166,217.5372,219.861,136761.0
2017-06-01 10:00:00,234.51,235.43,234.22,234.84,95486.0,219.7392,220.6012,219.4674,220.0484,95486.0
2017-06-01 10:30:00,234.84,235.45,234.21,235.1,85626.0,220.0484,220.62,219.4581,220.292,85626.0
2017-06-01 11:00:00,235.12,235.4,234.36,235.05,64885.0,220.3107,220.5731,219.5986,220.2452,64885.0
2017-06-01 11:30:00,235.05,235.37,234.71,234.74,36224.0,220.2452,220.545,219.9266,219.9547,36224.0
2017-06-01 12:00:00,234.81,235.39,234.62,235.12,65507.0,220.0203,220.5637,219.8422,220.3107,65507.0
2017-06-01 12:30:00,235.02,235.85,234.92,235.38,47054.0,220.217,220.9948,220.1233,220.5544,47054.0
2017-06-01 13:00:00,235.38,235.46,234.51,235.03,116364.0,220.5544,220.6293,219.7392,220.2264,116364.0
2017-06-01 13:30:00,235.05,235.22,234.77,234.97,79223.0,220.2452,220.4044,219.9828,220.1702,79223.0
2017-06-01 14:00:00,234.99,235.05,234.5,234.6,35856.0,220.1889,220.2452,219.7298,219.8235,35856.0
2017-06-01 14:30:00,234.64,235.11,234.54,234.67,45292.0,219.861,220.3014,219.7673,219.8891,45292.0
2017-06-01 15:00:00,234.68,235.16,234.63,235.01,71916.0,219.8985,220.3482,219.8516,220.2077,71916.0
2017-06-01 15:30:00,235.01,235.17,234.63,235.07,138805.0,220.2077,220.3576,219.8516,220.2639,138805.0
2017-06-02 09:30:00,235.5,236.35,233.91,234.61,292977.0,220.6668,221.4633,219.177,219.8329,292977.0
2017-06-02 10:00:00,234.49,235.39,234.39,235.15,72204.0,219.7204,220.5637,219.6267,220.3389,72204.0
2017-06-02 10:30:00,235.16,235.23,234.6,234.95,68719.0,220.3482,220.4138,219.8235,220.1515,68719.0
2017-06-02 11:00:00,235.02,235.16,234.92,235.16,60917.0,220.217,220.3482,220.1233,220.3482,60917.0
2017-06-02 11:30:00,235.16,235.76,235.04,235.51,55446.0,220.3482,220.9104,220.2358,220.6762,55446.0
2017-06-02 12:00:00,235.56,235.56,235.03,235.24,130221.0,220.723,220.723,220.2264,220.4232,130221.0
2017-06-02 12:30:00,235.2,235.27,234.9,235.07,17901.0,220.3857,220.4513,220.1046,220.2639,17901.0
2017-06-02 13:00:00,235.07,235.07,234.42,234.42,32320.0,220.2639,220.2639,219.6548,219.6548,32320.0
2017-06-02 13:30:00,234.43,234.88,234.33,234.82,24024.0,219.6642,220.0859,219.5705,220.0296,24024.0
2017-06-02 14:00:00,234.73,234.98,234.71,234.8,28370.0,219.9453,220.1796,219.9266,220.0109,28370.0
2017-06-02 14:30:00,234.75,235.05,234.71,234.87,29161.0,219.9641,220.2452,219.9266,220.0765,29161.0
2017-06-02 15:00:00,234.87,234.97,234.66,234.66,34406.0,220.0765,220.1702,219.8797,219.8797,34406.0
2017-06-02 15:30:00,234.65,234.69,233.57,234.05,199522.0,219.8703,219.9078,218.8584,219.3081,199522.0
2017-06-05 09:30:00,233.68,234.1,233.19,233.49,92827.0,218.9614,219.355,218.5023,218.7834,92827.0
2017-06-05 10:00:00,233.58,233.91,233.07,233.07,55723.0,218.8677,219.177,218.3899,218.3899,55723.0
2017-06-05 10:30:00,233.07,234.06,232.65,233.94,48963.0,218.3899,219.3175,217.9963,219.2051,48963.0
2017-06-05 11:00:00,234.01,234.01,233.59,233.64,62984.0,219.2707,219.2707,218.8771,218.924,62984.0
2017-06-05 11:30:00,233.63,233.94,233.35,233.94,299149.0,218.9146,219.2051,218.6522,219.2051,299149.0
2017-06-05 12:00:00,233.94,233.94,233.5,233.58,63247.0,219.2051,219.2051,218.7928,218.8677,63247.0
2017-06-05 12:30:00,233.58,233.58,233.16,233.4,33734.0,218.8677,218.8677,218.4742,218.6991,33734.0
2017-06-05 13:00:00,233.44,233.76,233.37,233.63,49683.0,218.7366,219.0364,218.671,218.9146,49683.0
2017-06-05 13:30:00,233.63,233.64,233.25,233.47,37908.0,218.9146,218.924,218.5585,218.7647,37908.0
2017-06-05 14:00:00,233.55,233.61,233.09,233.43,56612.0,218.8396,218.8959,218.4086,218.7272,56612.0
2017-06-05 14:30:00,233.46,233.66,233.32,233.34,58721.0,218.7553,218.9427,218.6241,218.6429,58721.0
2017-06-05 15:00:00,233.37,233.51,233.24,233.39,61595.0,218.671,218.8022,218.5492,218.6897,61595.0
2017-06-05 15:30:00,233.4,233.45,232.83,232.86,226566.0,218.6991,218.7459,218.165,218.1931,226566.0
2017-06-06 09:30:00,233.16,233.78,232.36,232.97,81340.0,218.4742,219.0551,217.7246,218.2962,81340.0
2017-06-06 10:00:00,232.97,233.36,232.49,232.53,60034.0,218.2962,218.6616,217.8464,217.8839,60034.0
2017-06-06 10:30:00,232.46,233.16,232.23,233.04,56541.0,217.8183,218.4742,217.6028,218.3618,56541.0
2017-06-06 11:00:00,233.04,233.6,232.95,233.59,160631.0,218.3618,218.8865,218.2774,218.8771,160631.0
2017-06-06 11:30:00,233.63,233.98,233.35,233.52,60856.0,218.9146,219.2426,218.6522,218.8115,60856.0
2017-06-06 12:00:00,233.52,233.58,233.03,233.36,60090.0,218.8115,218.8677,218.3524,218.6616,60090.0
2017-06-06 12:30:00,233.35,233.54,233.23,233.5,65410.0,218.6522,218.8303,218.5398,218.7928,65410.0
2017-06-06 13:00:00,233.52,233.54,232.89,232.97,36469.0,218.8115,218.8303,218.2212,218.2962,36469.0
2017-06-06 13:30:00,232.97,233.29,232.75,232.9,51588.0,218.2962,218.596,218.09,218.2306,51588.0
2017-06-06 14:00:00,232.91,233.11,232.71,232.77,44613.0,218.2399,218.4273,218.0525,218.1088,44613.0
2017-06-06 14:30:00,232.79,233.09,232.78,233.01,56953.0,218.1275,218.4086,218.1181,218.3336,56953.0
2017-06-06 15:00:00,233.01,233.23,232.64,232.94,64020.0,218.3336,218.5398,217.987,218.2681,64020.0
2017-06-06 15:30:00,233.0,233.72,232.81,233.64,208886.0,218.3243,218.9989,218.1462,218.924,208886.0
2017-06-07 09:30:00,234.94,235.77,234.07,234.36,103577.0,220.1421,220.9198,219.3269,219.5986,103577.0
2017-06-07 10:00:00,234.46,234.8,234.19,234.44,83612.0,219.6923,220.0109,219.4393,219.6736,83612.0
2017-06-07 10:30:00,234.38,234.57,233.45,233.5,115858.0,219.6174,219.7954,218.7459,218.7928,115858.0
2017-06-07 11:00:00,233.52,233.99,233.34,233.9,124483.0,218.8115,219.2519,218.6429,219.1676,124483.0
2017-06-07 11:30:00,233.97,234.9,233.73,234.65,159298.0,219.2332,220.1046,219.0083,219.8703,159298.0
2017-06-07 12:00:00,234.59,234.65,234.16,234.47,67834.0,219.8141,219.8703,219.4112,219.7017,67834.0
2017-06-07 12:30:00,234.4,234.56,234.01,234.3,54984.0,219.6361,219.786,219.2707,219.5424,54984.0
2017-06-07 13:00:00,234.22,234.49,233.76,234.39,218879.0,219.4674,219.7204,219.0364,219.6267,218879.0
2017-06-07 13:30:00,234.37,234.74,234.12,234.45,85007.0,219.608,219.9547,219.3737,219.6829,85007.0
2017-06-07 14:00:00,234.47,234.55,233.9,234.18,145711.0,219.7017,219.7766,219.1676,219.43,145711.0
2017-06-07 14:30:00,234.15,234.66,233.85,234.61,190063.0,219.4018,219.8797,219.1207,219.8329,190063.0
2017-06-07 15:00:00,234.56,234.57,233.84,233.86,71636.0,219.786,219.7954,219.1114,219.1301,71636.0
2017-06-07 15:30:00,233.85,234.25,233.69,233.73,559364.0,219.1207,219.4955,218.9708,219.0083,559364.0
2017-06-08 09:30:00,234.55,234.55,233.31,233.52,132922.0,219.7766,219.7766,218.6148,218.8115,132922.0
2017-06-08 10:00:00,233.52,233.8,232.51,232.65,96860.0,218.8115,219.0739,217.8651,217.9963,96860.0
2017-06-08 10:30:00,232.89,233.67,232.65,233.48,227274.0,218.2212,218.9521,217.9963,218.774,227274.0
2017-06-08 11:00:00,233.46,233.67,232.92,233.31,104693.0,218.7553,218.9521,218.2493,218.6148,104693.0
2017-06-08 11:30:00,233.37,233.53,232.83,233.15,65003.0,218.671,218.8209,218.165,218.4648,65003.0
2017-06-08 12:00:00,233.24,233.27,232.72,232.72,57868.0,218.5492,218.5773,218.0619,218.0619,57868.0
2017-06-08 12:30:00,232.78,232.91,232.4,232.68,93143.0,218.1181,218.2399,217.7621,218.0244,93143.0
2017-06-08 13:00:00,232.66,233.08,232.33,232.42,75385.0,218.0057,218.3992,217.6965,217.7808,75385.0
2017-06-08 13:30:00,232.47,232.65,231.78,231.82,60786.0,217.8277,217.9963,217.1811,217.2186,60786.0
2017-06-08 14:00:00,231.85,231.9,230.86,230.88,99456.0,217.2467,217.2936,216.3191,216.3378,99456.0
2017-06-08 14:30:00,230.91,231.12,229.08,229.95,347222.0,216.3659,216.5627,214.6512,215.4664,347222.0
2017-06-08 15:00:00,229.9,230.39,229.32,230.0,235760.0,215.4195,215.8787,214.8761,215.5132,235760.0
2017-06-08 15:30:00,229.99,230.65,229.34,230.26,554897.0,215.5039,216.1223,214.8948,215.7569,554897.0
2017-06-09 09:30:00,231.37,231.7,230.22,230.48,84464.0,216.7969,217.1062,215.7194,215.963,84464.0
2017-06-09 10:00:00,230.48,231.1,230.3,230.8,98569.0,215.963,216.5439,215.7943,216.2628,98569.0
2017-06-09 10:30:00,230.8,231.08,230.31,230.99,111140.0,216.2628,216.5252,215.8037,216.4409,111140.0
2017-06-09 11:00:00,230.98,232.18,230.95,231.98,146394.0,216.4315,217.5559,216.4034,217.3685,146394.0
2017-06-09 11:30:00,232.04,232.44,231.69,232.0,74498.0,217.4247,217.7995,217.0968,217.3873,74498.0
2017-06-09 12:00:00,232.0,232.69,231.88,231.93,96424.0,217.3873,218.0338,217.2748,217.3217,96424.0
2017-06-09 12:30:00,231.94,231.94,231.44,231.58,39181.0,217.331,217.331,216.8625,216.9937,39181.0
2017-06-09 13:00:00,231.66,231.69,231.27,231.5,99795.0,217.0687,217.0968,216.7032,216.9188,99795.0
2017-06-09 13:30:00,231.5,231.95,231.47,231.54,102793.0,216.9188,217.3404,216.8906,216.9562,102793.0
2017-06-09 14:00:00,231.53,232.0,231.46,231.59,111360.0,216.9469,217.3873,216.8813,217.0031,111360.0
2017-06-09 14:30:00,231.52,231.64,230.77,231.06,51827.0,216.9375,217.0499,216.2347,216.5065,51827.0
2017-06-09 15:00:00,231.01,231.57,230.58,230.83,78580.0,216.4596,216.9843,216.0567,216.291,78580.0
2017-06-09 15:30:00,230.79,231.09,229.75,229.89,407785.0,216.2535,216.5346,215.279,215.4102,407785.0
2017-06-12 09:30:00,231.11,231.11,224.64,225.39,116613.0,216.5533,216.5533,210.4908,211.1936,116613.0
2017-06-12 10:00:00,225.45,227.24,223.4,226.88,237717.0,211.2498,212.9271,209.3289,212.5898,237717.0
2017-06-12 10:30:00,226.88,227.0,224.93,225.24,148322.0,212.5898,212.7022,210.7626,211.053,148322.0
2017-06-12 11:00:00,225.23,225.97,224.88,225.72,141488.0,211.0437,211.7371,210.7157,211.5028,141488.0
2017-06-12 11:30:00,225.85,226.66,225.39,225.84,149158.0,211.6246,212.3836,211.1936,211.6153,149158.0
2017-06-12 12:00:00,225.89,226.22,225.31,225.7,66942.0,211.6621,211.9713,211.1186,211.4841,66942.0
2017-06-12 12:30:00,225.58,226.43,225.53,226.09,51553.0,211.3716,212.1681,211.3248,211.8495,51553.0
2017-06-12 13:00:00,226.04,226.64,225.71,226.57,62060.0,211.8027,212.3649,211.4934,212.2993,62060.0
2017-06-12 13:30:00,226.63,226.68,226.02,226.03,55703.0,212.3555,212.4023,211.7839,211.7933,55703.0
2017-06-12 14:00:00,226.01,226.57,225.98,226.5,106157.0,211.7745,212.2993,211.7464,212.2337,106157.0
2017-06-12 14:30:00,226.48,227.04,226.23,226.91,96407.0,212.2149,212.7397,211.9807,212.6179,96407.0
2017-06-12 15:00:00,226.86,227.84,226.84,227.75,84937.0,212.571,213.4893,212.5523,213.405,84937.0
2017-06-12 15:30:00,227.76,228.47,227.61,228.13,267107.0,213.4143,214.0796,213.2738,213.761,267107.0
2017-06-13 09:30:00,228.15,230.38,227.91,229.98,113225.0,213.7798,215.8693,213.5549,215.4945,113225.0
2017-06-13 10:00:00,229.87,230.94,229.49,230.74,140508.0,215.3914,216.394,215.0354,216.2066,140508.0
2017-06-13 10:30:00,230.76,231.02,229.65,229.9,80742.0,216.2254,216.469,215.1853,215.4195,80742.0
2017-06-13 11:00:00,229.91,230.82,229.75,230.4,64104.0,215.4289,216.2816,215.279,215.888,64104.0
2017-06-13 11:30:00,230.36,230.88,229.88,230.87,39715.0,215.8506,216.3378,215.4008,216.3284,39715.0
2017-06-13 12:00:00,230.86,230.91,230.04,230.3,54174.0,216.3191,216.3659,215.5507,215.7943,54174.0
2017-06-13 12:30:00,230.16,230.55,230.05,230.42,40834.0,215.6632,216.0286,215.5601,215.9068,40834.0
2017-06-13 13:00:00,230.42,230.46,229.9,230.43,46559.0,215.9068,215.9443,215.4195,215.9162,46559.0
2017-06-13 13:30:00,230.43,230.5,230.14,230.28,54370.0,215.9162,215.9817,215.6444,215.7756,54370.0
2017-06-13 14:00:00,230.28,230.46,230.08,230.29,59455.0,215.7756,215.9443,215.5882,215.785,59455.0
2017-06-13 14:30:00,230.39,230.7,230.04,230.7,76007.0,215.8787,216.1691,215.5507,216.1691,76007.0
2017-06-13 15:00:00,230.69,231.19,230.61,231.16,63693.0,216.1598,216.6283,216.0848,216.6002,63693.0
2017-06-13 15:30:00,231.14,232.02,231.03,231.95,233893.0,216.5814,217.406,216.4784,217.3404,233893.0
2017-06-14 09:30:00,232.18,233.59,232.14,232.35,54138.0,217.5559,218.8771,217.5184,217.7152,54138.0
2017-06-14 10:00:00,232.39,232.76,230.32,230.57,68036.0,217.7527,218.0994,215.8131,216.0473,68036.0
2017-06-14 10:30:00,230.52,230.74,229.73,230.06,65502.0,216.0005,216.2066,215.2602,215.5695,65502.0
2017-06-14 11:00:00,230.13,230.66,229.93,230.25,70503.0,215.635,216.1317,215.4476,215.7475,70503.0
2017-06-14 11:30:00,230.37,231.35,230.16,231.34,47364.0,215.8599,216.7782,215.6632,216.7688,47364.0
2017-06-14 12:00:00,231.32,232.2,231.27,232.09,40018.0,216.7501,217.5747,216.7032,217.4716,40018.0
2017-06-14 12:30:00,232.09,232.42,231.59,231.83,44953.0,217.4716,217.7808,217.0031,217.228,44953.0
2017-06-14 13:00:00,231.82,232.13,231.77,231.96,18504.0,217.2186,217.5091,217.1717,217.3498,18504.0
2017-06-14 13:30:00,231.99,232.17,231.79,231.89,27812.0,217.3779,217.5466,217.1905,217.2842,27812.0
2017-06-14 14:00:00,231.89,232.13,231.56,231.96,31268.0,217.2842,217.5091,216.975,217.3498,31268.0
2017-06-14 14:30:00,231.97,232.22,231.38,231.65,34273.0,217.3592,217.5934,216.8063,217.0593,34273.0
2017-06-14 15:00:00,231.71,231.71,230.86,231.29,39950.0,217.1155,217.1155,216.3191,216.722,39950.0
2017-06-14 15:30:00,231.34,231.86,231.02,231.64,80996.0,216.7688,217.2561,216.469,217.0499,80996.0
2017-06-15 09:30:00,231.26,231.75,230.08,230.56,29174.0,216.6939,217.153,215.5882,216.038,29174.0
2017-06-15 10:00:00,230.56,231.24,230.28,230.54,62089.0,216.038,216.6751,215.7756,216.0192,62089.0
2017-06-15 10:30:00,230.54,232.16,230.44,232.13,70255.0,216.0192,217.5372,215.9255,217.5091,70255.0
2017-06-15 11:00:00,231.95,232.19,231.33,231.41,49941.0,217.3404,217.5653,216.7595,216.8344,49941.0
2017-06-15 11:30:00,231.4,231.4,230.61,230.61,42152.0,216.8251,216.8251,216.0848,216.0848,42152.0
2017-06-15 12:00:00,230.57,231.17,230.57,231.01,29039.0,216.0473,216.6095,216.0473,216.4596,29039.0
2017-06-15 12:30:00,231.03,231.14,230.81,231.08,31593.0,216.4784,216.5814,216.2722,216.5252,31593.0
2017-06-15 13:00:00,231.09,231.17,230.82,231.0,33954.0,216.5346,216.6095,216.2816,216.4502,33954.0
2017-06-15 13:30:00,231.0,231.22,230.81,231.04,39641.0,216.4502,216.6564,216.2722,216.4877,39641.0
2017-06-15 14:00:00,231.04,231.23,230.91,231.0,37674.0,216.4877,216.6658,216.3659,216.4502,37674.0
2017-06-15 14:30:00,231.0,231.61,230.99,231.54,51529.0,216.4502,217.0218,216.4409,216.9562,51529.0
2017-06-15 15:00:00,231.59,232.07,231.5,231.98,59959.0,217.0031,217.4529,216.9188,217.3685,59959.0
2017-06-15 15:30:00,231.97,232.56,231.87,232.45,171602.0,217.3592,217.912,217.2655,217.8089,171602.0
2017-06-16 09:30:00,233.47,234.31,232.93,233.86,213646.0,218.7647,219.5518,218.2587,219.1301,213646.0
2017-06-16 10:00:00,233.94,234.15,233.42,233.59,109053.0,219.2051,219.4018,218.7178,218.8771,109053.0
2017-06-16 10:30:00,233.65,233.65,232.86,233.14,81745.0,218.9333,218.9333,218.1931,218.4555,81745.0
2017-06-16 11:00:00,233.15,233.57,232.97,233.4,75600.0,218.4648,218.8584,218.2962,218.6991,75600.0
2017-06-16 11:30:00,233.34,233.61,233.16,233.43,62041.0,218.6429,218.8959,218.4742,218.7272,62041.0
2017-06-16 12:00:00,233.47,233.47,233.18,233.29,60313.0,218.7647,218.7647,218.4929,218.596,60313.0
2017-06-16 12:30:00,233.28,233.33,232.72,232.81,59422.0,218.5866,218.6335,218.0619,218.1462,59422.0
2017-06-16 13:00:00,232.84,233.12,232.79,232.92,48496.0,218.1744,218.4367,218.1275,218.2493,48496.0
2017-06-16 13:30:00,232.85,233.7,232.83,233.42,58323.0,218.1837,218.9802,218.165,218.7178,58323.0
2017-06-16 14:00:00,233.4,233.93,233.4,233.52,55820.0,218.6991,219.1957,218.6991,218.8115,55820.0
2017-06-16 14:30:00,233.54,234.21,233.52,233.69,121259.0,218.8303,219.4581,218.8115,218.9708,121259.0
2017-06-16 15:00:00,233.7,233.86,232.92,233.24,68886.0,218.9802,219.1301,218.2493,218.5492,68886.0
2017-06-16 15:30:00,233.29,234.46,233.17,234.37,262423.0,218.596,219.6923,218.4836,219.608,262423.0
2017-06-19 09:30:00,234.5,235.16,234.09,235.0,128057.0,219.7298,220.3482,219.3456,220.1983,128057.0
2017-06-19 10:00:00,235.0,236.31,234.83,235.8,121040.0,220.1983,221.4258,220.039,220.9479,121040.0
2017-06-19 10:30:00,235.71,236.26,235.14,235.19,78397.0,220.8636,221.3789,220.3295,220.3763,78397.0
2017-06-19 11:00:00,235.22,236.22,235.15,236.19,77231.0,220.4044,221.3415,220.3389,221.3134,77231.0
2017-06-19 11:30:00,236.24,236.5,235.72,236.03,147004.0,221.3602,221.6038,220.873,221.1634,147004.0
2017-06-19 12:00:00,236.07,236.12,235.13,235.57,74458.0,221.2009,221.2478,220.3201,220.7324,74458.0
2017-06-19 12:30:00,235.54,235.83,235.46,235.7,41691.0,220.7043,220.976,220.6293,220.8542,41691.0
2017-06-19 13:00:00,235.68,235.85,235.28,235.47,81139.0,220.8355,220.9948,220.4607,220.6387,81139.0
2017-06-19 13:30:00,235.44,236.06,235.41,235.64,57929.0,220.6106,221.1915,220.5825,220.798,57929.0
2017-06-19 14:00:00,235.61,236.45,235.56,236.24,60799.0,220.7699,221.557,220.723,221.3602,60799.0
2017-06-19 14:30:00,236.2,236.82,235.96,236.0,117322.0,221.3227,221.9037,221.0978,221.1353,117322.0
2017-06-19 15:00:00,236.09,236.55,236.09,236.19,59533.0,221.2196,221.6507,221.2196,221.3134,59533.0
2017-06-19 15:30:00,236.2,236.25,235.27,235.38,278414.0,221.3227,221.3696,220.4513,220.5544,278414.0
2017-06-20 09:30:00,235.74,235.98,233.57,234.4,103775.0,220.8917,221.1166,218.8584,219.6361,103775.0
2017-06-20 10:00:00,234.28,234.54,233.92,234.07,48661.0,219.5237,219.7673,219.1863,219.3269,48661.0
2017-06-20 10:30:00,234.07,234.35,233.94,234.35,83162.0,219.3269,219.5892,219.2051,219.5892,83162.0
2017-06-20 11:00:00,234.36,234.59,233.92,234.27,54193.0,219.5986,219.8141,219.1863,219.5143,54193.0
2017-06-20 11:30:00,234.27,234.27,233.64,233.65,44849.0,219.5143,219.5143,218.924,218.9333,44849.0
2017-06-20 12:00:00,233.68,233.72,233.4,233.6,48788.0,218.9614,218.9989,218.6991,218.8865,48788.0
2017-06-20 12:30:00,233.58,233.72,233.5,233.62,25240.0,218.8677,218.9989,218.7928,218.9052,25240.0
2017-06-20 13:00:00,233.6,233.97,233.53,233.96,41903.0,218.8865,219.2332,218.8209,219.2238,41903.0
2017-06-20 13:30:00,233.94,234.21,233.78,233.89,27813.0,219.2051,219.4581,219.0551,219.1582,27813.0
2017-06-20 14:00:00,233.88,234.07,233.43,233.44,34276.0,219.1488,219.3269,218.7272,218.7366,34276.0
2017-06-20 14:30:00,233.44,233.63,233.26,233.28,40154.0,218.7366,218.9146,218.5679,218.5866,40154.0
2017-06-20 15:00:00,233.29,233.63,233.27,233.5,47648.0,218.596,218.9146,218.5773,218.7928,47648.0
2017-06-20 15:30:00,233.48,233.54,232.7,232.87,171701.0,218.774,218.8303,218.0432,218.2025,171701.0
2017-06-21 09:30:00,233.7,235.96,233.7,234.21,89681.0,218.9802,221.0978,218.9802,219.4581,89681.0
2017-06-21 10:00:00,234.21,235.55,233.98,235.31,96415.0,219.4581,220.7137,219.2426,220.4888,96415.0
2017-06-21 10:30:00,235.29,235.29,234.43,234.96,62961.0,220.47,220.47,219.6642,220.1608,62961.0
2017-06-21 11:00:00,234.72,234.75,233.94,234.41,52012.0,219.9359,219.9641,219.2051,219.6455,52012.0
2017-06-21 11:30:00,234.44,234.64,233.85,233.87,33804.0,219.6736,219.861,219.1207,219.1395,33804.0
2017-06-21 12:00:00,233.92,234.75,233.69,234.58,85265.0,219.1863,219.9641,218.9708,219.8048,85265.0
2017-06-21 12:30:00,234.61,235.14,234.52,234.96,40786.0,219.8329,220.3295,219.7485,220.1608,40786.0
2017-06-21 13:00:00,235.01,235.69,234.89,235.35,39803.0,220.2077,220.8448,220.0952,220.5263,39803.0
2017-06-21 13:30:00,235.44,235.5,235.07,235.18,31584.0,220.6106,220.6668,220.2639,220.367,31584.0
2017-06-21 14:00:00,235.08,235.75,235.07,235.71,32718.0,220.2733,220.9011,220.2639,220.8636,32718.0
2017-06-21 14:30:00,235.69,236.75,235.69,236.61,81830.0,220.8448,221.8381,220.8448,221.7069,81830.0
2017-06-21 15:00:00,236.57,236.66,235.92,236.09,59492.0,221.6694,221.7537,221.0604,221.2196,59492.0
2017-06-21 15:30:00,236.04,236.41,235.86,236.26,235970.0,221.1728,221.5195,221.0041,221.3789,235970.0
2017-06-22 09:30:00,236.15,237.6,235.34,237.01,84360.0,221.2759,222.6345,220.5169,222.0817,84360.0
2017-06-22 10:00:00,237.18,239.95,236.95,239.93,122406.0,222.241,224.8365,222.0255,224.8178,122406.0
2017-06-22 10:30:00,239.93,241.02,239.06,240.89,108819.0,224.8178,225.8391,224.0026,225.7173,108819.0
2017-06-22 11:00:00,241.04,241.34,239.7,240.63,127675.0,225.8579,226.139,224.6023,225.4737,127675.0
2017-06-22 11:30:00,240.73,241.04,240.19,240.24,59531.0,225.5674,225.8579,225.0614,225.1083,59531.0
2017-06-22 12:00:00,240.2,240.37,239.53,239.84,77569.0,225.0708,225.2301,224.443,224.7335,77569.0
2017-06-22 12:30:00,239.92,240.02,239.52,239.56,53403.0,224.8084,224.9021,224.4336,224.4711,53403.0
2017-06-22 13:00:00,239.7,239.9,238.9,238.92,44736.0,224.6023,224.7897,223.8527,223.8714,44736.0
2017-06-22 13:30:00,239.07,239.29,238.53,238.59,70116.0,224.012,224.2181,223.506,223.5622,70116.0
2017-06-22 14:00:00,238.62,238.81,237.3,237.68,64124.0,223.5903,223.7683,222.3534,222.7095,64124.0
2017-06-22 14:30:00,237.73,237.87,237.39,237.6,62082.0,222.7564,222.8875,222.4378,222.6345,62082.0
2017-06-22 15:00:00,237.6,237.83,237.26,237.4,67711.0,222.6345,222.8501,222.316,222.4471,67711.0
2017-06-22 15:30:00,237.42,237.52,236.84,236.95,199045.0,222.4659,222.5596,221.9224,222.0255,199045.0
2017-06-23 09:30:00,237.11,238.08,235.73,236.5,44647.0,222.1754,223.0843,220.8823,221.6038,44647.0
2017-06-23 10:00:00,236.5,236.55,235.57,236.4,73006.0,221.6038,221.6507,220.7324,221.5101,73006.0
2017-06-23 10:30:00,236.35,236.99,236.17,236.48,50330.0,221.4633,222.063,221.2946,221.5851,50330.0
2017-06-23 11:00:00,236.48,236.57,235.71,235.8,49409.0,221.5851,221.6694,220.8636,220.9479,49409.0
2017-06-23 11:30:00,235.77,236.09,235.42,236.0,28267.0,220.9198,221.2196,220.5919,221.1353,28267.0
2017-06-23 12:00:00,235.99,236.24,235.93,236.11,18338.0,221.1259,221.3602,221.0697,221.2384,18338.0
2017-06-23 12:30:00,236.17,236.28,235.75,235.77,22394.0,221.2946,221.3977,220.9011,220.9198,22394.0
2017-06-23 13:00:00,235.78,236.35,235.65,236.14,23847.0,220.9292,221.4633,220.8074,221.2665,23847.0
2017-06-23 13:30:00,236.1,236.55,235.99,236.45,47087.0,221.229,221.6507,221.1259,221.557,47087.0
2017-06-23 14:00:00,236.45,236.98,236.42,236.95,48583.0,221.557,222.0536,221.5289,222.0255,48583.0
2017-06-23 14:30:00,236.97,237.4,236.91,237.32,37852.0,222.0442,222.4471,221.988,222.3722,37852.0
2017-06-23 15:00:00,237.37,237.4,236.76,236.76,52286.0,222.419,222.4471,221.8474,221.8474,52286.0
2017-06-23 15:30:00,236.76,237.52,236.76,237.33,217669.0,221.8474,222.5596,221.8474,222.3815,217669.0
2017-06-26 09:30:00,237.78,238.41,234.0,234.8,85370.0,222.8032,223.3935,219.2613,220.0109,85370.0
2017-06-26 10:00:00,234.71,235.92,234.54,235.73,74924.0,219.9266,221.0604,219.7673,220.8823,74924.0
2017-06-26 10:30:00,235.89,235.9,234.22,234.68,42319.0,221.0322,221.0416,219.4674,219.8985,42319.0
2017-06-26 11:00:00,234.76,234.87,233.86,234.61,35540.0,219.9734,220.0765,219.1301,219.8329,35540.0
2017-06-26 11:30:00,234.77,235.81,234.61,235.76,38676.0,219.9828,220.9573,219.8329,220.9104,38676.0
2017-06-26 12:00:00,235.75,235.97,235.35,235.88,34183.0,220.9011,221.1072,220.5263,221.0229,34183.0
2017-06-26 12:30:00,235.9,236.18,235.55,235.62,18363.0,221.0416,221.304,220.7137,220.7793,18363.0
2017-06-26 13:00:00,235.62,235.72,234.81,234.87,66346.0,220.7793,220.873,220.0203,220.0765,66346.0
2017-06-26 13:30:00,234.82,235.1,234.71,234.96,34692.0,220.0296,220.292,219.9266,220.1608,34692.0
2017-06-26 14:00:00,235.01,235.1,234.45,234.49,28072.0,220.2077,220.292,219.6829,219.7204,28072.0
2017-06-26 14:30:00,234.61,235.35,234.35,235.35,41480.0,219.8329,220.5263,219.5892,220.5263,41480.0
2017-06-26 15:00:00,235.36,235.51,234.94,234.97,29906.0,220.5356,220.6762,220.1421,220.1702,29906.0
2017-06-26 15:30:00,235.03,235.24,234.65,234.79,122401.0,220.2264,220.4232,219.8703,220.0015,122401.0
2017-06-27 09:30:00,236.27,240.52,234.15,236.38,164545.0,221.3883,225.3706,219.4018,221.4914,164545.0
2017-06-27 10:00:00,236.34,237.12,235.83,236.42,91417.0,221.4539,222.1848,220.976,221.5289,91417.0
2017-06-27 10:30:00,236.31,237.79,236.26,237.33,63024.0,221.4258,222.8126,221.3789,222.3815,63024.0
2017-06-27 11:00:00,237.39,238.0,237.29,238.0,56222.0,222.4378,223.0093,222.3441,223.0093,56222.0
2017-06-27 11:30:00,238.0,238.07,236.91,237.29,58171.0,223.0093,223.0749,221.988,222.3441,58171.0
2017-06-27 12:00:00,237.3,239.16,237.28,238.27,93369.0,222.3534,224.0963,222.3347,223.2623,93369.0
2017-06-27 12:30:00,238.36,238.59,237.9,238.48,53229.0,223.3467,223.5622,222.9156,223.4591,53229.0
2017-06-27 13:00:00,238.5,239.1,238.02,238.06,100498.0,223.4779,224.0401,223.0281,223.0656,100498.0
2017-06-27 13:30:00,238.0,238.0,237.2,237.33,83838.0,223.0093,223.0093,222.2597,222.3815,83838.0
2017-06-27 14:00:00,237.42,238.06,237.09,237.65,83500.0,222.4659,223.0656,222.1567,222.6814,83500.0
2017-06-27 14:30:00,237.6,237.72,236.29,236.52,76023.0,222.6345,222.747,221.4071,221.6226,76023.0
2017-06-27 15:00:00,236.51,237.27,236.3,237.08,109487.0,221.6132,222.3253,221.4164,222.1473,109487.0
2017-06-27 15:30:00,237.11,238.1,236.98,237.04,235407.0,222.1754,223.103,222.0536,222.1098,235407.0
2017-06-28 09:30:00,239.01,239.99,237.12,238.9,102946.0,224.3294,225.2492,222.5555,224.2261,102946.0
2017-06-28 10:00:00,238.93,240.03,238.5,239.55,91598.0,224.2543,225.2867,223.8507,224.8362,91598.0
2017-06-28 10:30:00,239.63,240.32,239.37,239.41,92094.0,224.9113,225.5589,224.6673,224.7048,92094.0
2017-06-28 11:00:00,239.36,239.86,238.88,239.34,131150.0,224.6579,225.1272,224.2073,224.6391,131150.0
2017-06-28 11:30:00,239.33,239.66,239.09,239.6,28573.0,224.6297,224.9394,224.4045,224.8831,28573.0
2017-06-28 12:00:00,239.51,240.48,239.39,240.01,42124.0,224.7987,225.7091,224.686,225.2679,42124.0
2017-06-28 12:30:00,239.99,240.01,239.3,239.63,38286.0,225.2492,225.2679,224.6016,224.9113,38286.0
2017-06-28 13:00:00,239.59,241.12,239.58,240.87,59488.0,224.8737,226.3098,224.8644,226.0751,59488.0
2017-06-28 13:30:00,240.81,240.81,239.89,240.04,37691.0,226.0188,226.0188,225.1553,225.2961,37691.0
2017-06-28 14:00:00,240.01,240.54,239.35,239.37,70461.0,225.2679,225.7654,224.6485,224.6673,70461.0
2017-06-28 14:30:00,239.34,239.47,238.6,239.36,116311.0,224.6391,224.7611,223.9445,224.6579,116311.0
2017-06-28 15:00:00,239.41,240.14,239.37,240.14,50490.0,224.7048,225.39,224.6673,225.39,50490.0
2017-06-28 15:30:00,240.06,240.14,239.64,239.77,156972.0,225.3149,225.39,224.9207,225.0427,156972.0
2017-06-29 09:30:00,240.9,241.07,238.52,238.93,94914.0,226.1033,226.2628,223.8695,224.2543,94914.0
2017-06-29 10:00:00,238.96,239.2,237.47,237.67,56290.0,224.2824,224.5077,222.884,223.0717,56290.0
2017-06-29 10:30:00,237.75,237.87,237.13,237.62,65683.0,223.1468,223.2594,222.5648,223.0247,65683.0
2017-06-29 11:00:00,237.62,239.12,237.62,238.89,76201.0,223.0247,224.4326,223.0247,224.2167,76201.0
2017-06-29 11:30:00,238.84,239.26,238.49,238.6,66954.0,224.1698,224.564,223.8413,223.9445,66954.0
2017-06-29 12:00:00,238.52,238.77,238.21,238.71,48526.0,223.8695,224.1041,223.5785,224.0478,48526.0
2017-06-29 12:30:00,238.71,238.96,237.88,238.0,37916.0,224.0478,224.2824,223.2688,223.3814,37916.0
2017-06-29 13:00:00,237.97,238.25,237.78,237.79,114158.0,223.3532,223.616,223.1749,223.1843,114158.0
2017-06-29 13:30:00,237.86,238.61,237.8,238.36,34371.0,223.25,223.9539,223.1937,223.7193,34371.0
2017-06-29 14:00:00,238.34,238.66,237.97,238.64,28291.0,223.7005,224.0009,223.3532,223.9821,28291.0
2017-06-29 14:30:00,238.68,238.73,238.2,238.31,31512.0,224.0196,224.0666,223.5691,223.6724,31512.0
2017-06-29 15:00:00,238.33,238.95,238.33,238.41,47155.0,223.6911,224.273,223.6911,223.7662,47155.0
2017-06-29 15:30:00,238.43,239.76,238.34,239.39,317912.0,223.785,225.0333,223.7005,224.686,317912.0
2017-06-30 09:30:00,239.58,241.46,239.58,241.09,55670.0,224.8644,226.6289,224.8644,226.2816,55670.0
2017-06-30 10:00:00,241.31,241.34,240.35,241.19,63674.0,226.4881,226.5162,225.5871,226.3755,63674.0
2017-06-30 10:30:00,241.22,241.96,240.89,241.57,84336.0,226.4036,227.0982,226.0939,226.7321,84336.0
2017-06-30 11:00:00,241.54,241.54,240.9,241.05,53563.0,226.704,226.704,226.1033,226.2441,53563.0
2017-06-30 11:30:00,241.1,241.11,240.49,240.81,44376.0,226.291,226.3004,225.7185,226.0188,44376.0
2017-06-30 12:00:00,240.74,240.97,240.66,240.82,39687.0,225.9531,226.169,225.878,226.0282,39687.0
2017-06-30 12:30:00,240.8,241.29,240.76,241.22,54079.0,226.0094,226.4693,225.9719,226.4036,54079.0
2017-06-30 13:00:00,241.22,241.29,240.72,240.82,32392.0,226.4036,226.4693,225.9343,226.0282,32392.0
2017-06-30 13:30:00,240.88,241.36,240.7,241.2,48990.0,226.0845,226.535,225.9156,226.3848,48990.0
2017-06-30 14:00:00,241.2,241.21,240.94,240.96,32121.0,226.3848,226.3942,226.1408,226.1596,32121.0
2017-06-30 14:30:00,240.97,241.26,240.97,241.15,43430.0,226.169,226.4412,226.169,226.3379,43430.0
2017-06-30 15:00:00,241.16,241.58,241.0,241.21,63278.0,226.3473,226.7415,226.1971,226.3942,63278.0
2017-06-30 15:30:00,241.22,241.24,240.56,240.56,159016.0,226.4036,226.4224,225.7842,225.7842,159016.0
2017-07-03 09:30:00,241.87,243.74,239.55,239.91,90893.0,227.0137,228.7688,224.8362,225.1741,90893.0
2017-07-03 10:00:00,239.92,240.61,239.87,240.47,63960.0,225.1835,225.8311,225.1365,225.6997,63960.0
2017-07-03 10:30:00,240.42,240.64,240.13,240.51,33296.0,225.6528,225.8592,225.3806,225.7372,33296.0
2017-07-03 11:00:00,240.52,241.61,240.27,241.24,33064.0,225.7466,226.7697,225.512,226.4224,33064.0
2017-07-03 11:30:00,241.26,241.3,240.42,240.67,30370.0,226.4412,226.4787,225.6528,225.8874,30370.0
2017-07-03 12:00:00,240.64,240.76,239.48,239.59,34655.0,225.8592,225.9719,224.7705,224.8737,34655.0
2017-07-03 12:30:00,239.67,239.8,238.75,238.83,100661.0,224.9488,225.0708,224.0853,224.1604,100661.0
2017-07-05 09:30:00,239.29,240.75,239.22,240.15,46145.0,224.5922,225.9625,224.5265,225.3993,46145.0
2017-07-05 10:00:00,240.26,240.68,239.23,240.6,70797.0,225.5026,225.8968,224.5359,225.8217,70797.0
2017-07-05 10:30:00,240.66,241.1,240.27,240.89,44457.0,225.878,226.291,225.512,226.0939,44457.0
2017-07-05 11:00:00,240.85,241.19,240.43,240.76,31630.0,226.0563,226.3755,225.6621,225.9719,31630.0
2017-07-05 11:30:00,240.66,241.13,240.41,241.04,30066.0,225.878,226.3191,225.6434,226.2347,30066.0
2017-07-05 12:00:00,241.13,241.68,241.02,241.5,27365.0,226.3191,226.8354,226.2159,226.6664,27365.0
2017-07-05 12:30:00,241.5,242.27,241.46,242.24,43585.0,226.6664,227.3891,226.6289,227.361,43585.0
2017-07-05 13:00:00,242.26,243.21,242.05,243.1,48779.0,227.3797,228.2714,227.1826,228.1681,48779.0
2017-07-05 13:30:00,242.99,242.99,242.37,242.66,30800.0,228.0649,228.0649,227.483,227.7552,30800.0
2017-07-05 14:00:00,242.66,242.85,242.17,242.68,30007.0,227.7552,227.9335,227.2953,227.7739,30007.0
2017-07-05 14:30:00,242.63,243.22,242.58,242.74,40235.0,227.727,228.2808,227.6801,227.8303,40235.0
2017-07-05 15:00:00,242.7,243.0,242.59,242.79,36007.0,227.7927,228.0743,227.6895,227.8772,36007.0
2017-07-05 15:30:00,242.78,243.0,242.13,242.32,186108.0,227.8678,228.0743,227.2577,227.4361,186108.0
2017-07-06 09:30:00,241.76,243.14,239.68,239.8,83718.0,226.9105,228.2057,224.9582,225.0708,83718.0
2017-07-06 10:00:00,239.8,240.26,238.51,238.88,63708.0,225.0708,225.5026,223.8601,224.2073,63708.0
2017-07-06 10:30:00,238.93,239.1,238.58,239.01,58330.0,224.2543,224.4138,223.9258,224.3294,58330.0
2017-07-06 11:00:00,239.06,239.47,238.4,238.53,54069.0,224.3763,224.7611,223.7568,223.8788,54069.0
2017-07-06 11:30:00,238.49,239.16,238.42,238.52,78509.0,223.8413,224.4702,223.7756,223.8695,78509.0
2017-07-06 12:00:00,238.57,239.02,238.57,238.86,23741.0,223.9164,224.3387,223.9164,224.1886,23741.0
2017-07-06 12:30:00,238.82,239.12,238.77,238.81,33203.0,224.151,224.4326,224.1041,224.1416,33203.0
2017-07-06 13:00:00,238.92,239.77,238.91,239.5,46273.0,224.2449,225.0427,224.2355,224.7893,46273.0
2017-07-06 13:30:00,239.54,239.69,239.16,239.47,61891.0,224.8268,224.9676,224.4702,224.7611,61891.0
2017-07-06 14:00:00,239.48,239.48,238.58,238.69,49741.0,224.7705,224.7705,223.9258,224.029,49741.0
2017-07-06 14:30:00,238.63,238.86,238.26,238.75,51434.0,223.9727,224.1886,223.6254,224.0853,51434.0
2017-07-06 15:00:00,238.77,238.91,238.07,238.5,74565.0,224.1041,224.2355,223.4471,223.8507,74565.0
2017-07-06 15:30:00,238.53,238.55,237.75,238.44,213852.0,223.8788,223.8976,223.1468,223.7944,213852.0
2017-07-07 09:30:00,238.5,239.68,238.09,238.59,94829.0,223.8507,224.9582,223.4659,223.9352,94829.0
2017-07-07 10:00:00,238.6,239.04,238.18,238.91,50119.0,223.9445,224.3575,223.5503,224.2355,50119.0
2017-07-07 10:30:00,238.98,239.18,238.42,238.89,67097.0,224.3012,224.4889,223.7756,224.2167,67097.0
2017-07-07 11:00:00,238.9,238.99,238.0,238.05,46911.0,224.2261,224.3106,223.3814,223.4283,46911.0
2017-07-07 11:30:00,238.01,238.53,237.93,238.27,64625.0,223.3908,223.8788,223.3157,223.6348,64625.0
2017-07-07 12:00:00,238.27,238.44,237.74,237.88,71210.0,223.6348,223.7944,223.1374,223.2688,71210.0
2017-07-07 12:30:00,237.88,238.18,237.82,238.17,36641.0,223.2688,223.5503,223.2125,223.541,36641.0
2017-07-07 13:00:00,238.16,238.4,237.59,237.68,33744.0,223.5316,223.7568,222.9966,223.0811,33744.0
2017-07-07 13:30:00,237.65,237.76,237.5,237.64,56848.0,223.0529,223.1561,222.9121,223.0435,56848.0
2017-07-07 14:00:00,237.65,238.0,237.59,238.0,52476.0,223.0529,223.3814,222.9966,223.3814,52476.0
2017-07-07 14:30:00,238.0,238.01,237.68,237.68,74431.0,223.3814,223.3908,223.0811,223.0811,74431.0
2017-07-07 15:00:00,237.73,238.41,237.72,238.41,46912.0,223.128,223.7662,223.1186,223.7662,46912.0
2017-07-07 15:30:00,238.37,238.9,237.9,238.08,188078.0,223.7287,224.2261,223.2875,223.4565,188078.0
2017-07-10 09:30:00,237.59,239.02,237.34,238.0,49654.0,222.9966,224.3387,222.7619,223.3814,49654.0
2017-07-10 10:00:00,237.99,238.35,237.56,238.18,73182.0,223.372,223.7099,222.9684,223.5503,73182.0
2017-07-10 10:30:00,238.17,238.86,238.04,238.72,45731.0,223.541,224.1886,223.4189,224.0572,45731.0
2017-07-10 11:00:00,238.79,238.8,237.43,237.44,54487.0,224.1229,224.1323,222.8464,222.8558,54487.0
2017-07-10 11:30:00,237.44,238.62,237.4,238.47,41736.0,222.8558,223.9633,222.8183,223.8225,41736.0
2017-07-10 12:00:00,238.49,239.17,238.46,239.13,36564.0,223.8413,224.4795,223.8131,224.442,36564.0
2017-07-10 12:30:00,239.12,239.18,238.76,238.99,20449.0,224.4326,224.4889,224.0947,224.3106,20449.0
2017-07-10 13:00:00,239.01,239.57,238.84,239.31,35395.0,224.3294,224.855,224.1698,224.6109,35395.0
2017-07-10 13:30:00,239.31,239.31,238.75,238.98,38232.0,224.6109,224.6109,224.0853,224.3012,38232.0
2017-07-10 14:00:00,238.83,238.86,238.58,238.63,30967.0,224.1604,224.1886,223.9258,223.9727,30967.0
2017-07-10 14:30:00,238.63,238.79,237.66,237.99,53863.0,223.9727,224.1229,223.0623,223.372,53863.0
2017-07-10 15:00:00,237.99,238.55,237.96,238.5,43919.0,223.372,223.8976,223.3439,223.8507,43919.0
2017-07-10 15:30:00,238.51,239.51,238.51,239.05,172359.0,223.8601,224.7987,223.8601,224.3669,172359.0
2017-07-11 09:30:00,239.0,240.16,238.56,239.29,35823.0,224.32,225.4087,223.907,224.5922,35823.0
2017-07-11 10:00:00,239.36,240.5,238.8,240.43,50400.0,224.6579,225.7278,224.1323,225.6621,50400.0
2017-07-11 10:30:00,240.47,241.47,240.38,241.36,51458.0,225.6997,226.6383,225.6152,226.535,51458.0
2017-07-11 11:00:00,241.36,241.36,238.88,239.71,29263.0,226.535,226.535,224.2073,224.9864,29263.0
2017-07-11 11:30:00,239.79,240.24,239.61,240.11,29155.0,225.0615,225.4838,224.8925,225.3618,29155.0
2017-07-11 12:00:00,240.16,240.26,239.95,240.11,26149.0,225.4087,225.5026,225.2116,225.3618,26149.0
2017-07-11 12:30:00,240.08,240.14,239.86,240.03,29205.0,225.3336,225.39,225.1272,225.2867,29205.0
2017-07-11 13:00:00,240.01,240.08,239.66,239.76,16549.0,225.2679,225.3336,224.9394,225.0333,16549.0
2017-07-11 13:30:00,239.87,239.87,239.4,239.6,25961.0,225.1365,225.1365,224.6954,224.8831,25961.0
2017-07-11 14:00:00,239.6,240.01,239.36,239.6,74639.0,224.8831,225.2679,224.6579,224.8831,74639.0
2017-07-11 14:30:00,239.61,239.67,239.43,239.48,21759.0,224.8925,224.9488,224.7236,224.7705,21759.0
2017-07-11 15:00:00,239.5,239.68,239.45,239.63,27790.0,224.7893,224.9582,224.7423,224.9113,27790.0
2017-07-11 15:30:00,239.63,239.97,239.18,239.28,159159.0,224.9113,225.2304,224.4889,224.5828,159159.0
2017-07-12 09:30:00,238.59,240.0,238.59,239.63,77680.0,223.9352,225.2586,223.9352,224.9113,77680.0
2017-07-12 10:00:00,239.65,239.7,239.13,239.66,50421.0,224.9301,224.977,224.442,224.9394,50421.0
2017-07-12 10:30:00,239.66,239.79,239.16,239.19,73471.0,224.9394,225.0615,224.4702,224.4983,73471.0
2017-07-12 11:00:00,239.17,239.48,238.99,239.3,56708.0,224.4795,224.7705,224.3106,224.6016,56708.0
2017-07-12 11:30:00,239.3,239.51,239.0,239.2,61579.0,224.6016,224.7987,224.32,224.5077,61579.0
2017-07-12 12:00:00,239.25,239.99,239.13,239.75,40537.0,224.5546,225.2492,224.442,225.0239,40537.0
2017-07-12 12:30:00,239.75,240.0,239.39,239.48,53252.0,225.0239,225.2586,224.686,224.7705,53252.0
2017-07-12 13:00:00,239.55,239.85,239.42,239.71,26221.0,224.8362,225.1178,224.7142,224.9864,26221.0
2017-07-12 13:30:00,239.78,239.78,239.49,239.62,36186.0,225.0521,225.0521,224.7799,224.9019,36186.0
2017-07-12 14:00:00,239.65,239.8,239.53,239.55,37389.0,224.9301,225.0708,224.8174,224.8362,37389.0
2017-07-12 14:30:00,239.63,239.67,239.43,239.48,30470.0,224.9113,224.9488,224.7236,224.7705,30470.0
2017-07-12 15:00:00,239.48,239.56,239.38,239.53,49780.0,224.7705,224.8456,224.6766,224.8174,49780.0
2017-07-12 15:30:00,239.53,239.58,238.92,239.13,126202.0,224.8174,224.8644,224.2449,224.442,126202.0
2017-07-13 09:30:00,240.23,240.23,238.56,238.81,56963.0,225.4744,225.4744,223.907,224.1416,56963.0
2017-07-13 10:00:00,238.8,238.8,237.6,237.95,33237.0,224.1323,224.1323,223.006,223.3345,33237.0
2017-07-13 10:30:00,238.0,238.34,237.89,238.04,48873.0,223.3814,223.7005,223.2782,223.4189,48873.0
2017-07-13 11:00:00,237.96,238.55,237.96,238.37,56057.0,223.3439,223.8976,223.3439,223.7287,56057.0
2017-07-13 11:30:00,238.38,238.83,238.21,238.25,59805.0,223.7381,224.1604,223.5785,223.616,59805.0
2017-07-13 12:00:00,238.27,238.82,238.25,238.48,43221.0,223.6348,224.151,223.616,223.8319,43221.0
2017-07-13 12:30:00,238.52,238.52,238.0,238.12,35902.0,223.8695,223.8695,223.3814,223.494,35902.0
2017-07-13 13:00:00,238.12,238.35,238.03,238.22,26523.0,223.494,223.7099,223.4096,223.5879,26523.0
2017-07-13 13:30:00,238.25,238.25,237.73,237.79,34113.0,223.616,223.616,223.128,223.1843,34113.0
2017-07-13 14:00:00,237.81,238.33,237.8,238.06,31183.0,223.2031,223.6911,223.1937,223.4377,31183.0
2017-07-13 14:30:00,238.08,238.29,237.97,238.14,77988.0,223.4565,223.6536,223.3532,223.5128,77988.0
2017-07-13 15:00:00,238.14,238.25,237.71,237.81,46837.0,223.5128,223.616,223.1092,223.2031,46837.0
2017-07-13 15:30:00,237.81,238.29,237.81,237.97,149716.0,223.2031,223.6536,223.2031,223.3532,149716.0
2017-07-14 09:30:00,238.0,238.49,237.4,238.34,85565.0,223.3814,223.8413,222.8183,223.7005,85565.0
2017-07-14 10:00:00,238.42,238.43,237.75,238.24,67771.0,223.7756,223.785,223.1468,223.6067,67771.0
2017-07-14 10:30:00,238.21,239.0,237.96,238.59,44509.0,223.5785,224.32,223.3439,223.9352,44509.0
2017-07-14 11:00:00,238.59,238.95,238.3,238.7,63802.0,223.9352,224.273,223.663,224.0384,63802.0
2017-07-14 11:30:00,238.74,239.09,238.56,238.89,28003.0,224.0759,224.4045,223.907,224.2167,28003.0
2017-07-14 12:00:00,238.89,238.92,238.23,238.58,59940.0,224.2167,224.2449,223.5973,223.9258,59940.0
2017-07-14 12:30:00,238.63,238.79,238.38,238.58,83945.0,223.9727,224.1229,223.7381,223.9258,83945.0
2017-07-14 13:00:00,238.58,238.85,238.53,238.61,40632.0,223.9258,224.1792,223.8788,223.9539,40632.0
2017-07-14 13:30:00,238.65,238.96,238.5,238.91,60022.0,223.9915,224.2824,223.8507,224.2355,60022.0
2017-07-14 14:00:00,238.89,239.27,238.82,239.11,53314.0,224.2167,224.5734,224.151,224.4232,53314.0
2017-07-14 14:30:00,239.11,239.22,238.78,238.85,25519.0,224.4232,224.5265,224.1135,224.1792,25519.0
2017-07-14 15:00:00,238.8,239.2,238.8,239.13,62220.0,224.1323,224.5077,224.1323,224.442,62220.0
2017-07-14 15:30:00,239.12,239.27,238.76,239.07,126894.0,224.4326,224.5734,224.0947,224.3857,126894.0
2017-07-17 09:30:00,239.42,239.82,237.71,237.93,45909.0,224.7142,225.0896,223.1092,223.3157,45909.0
2017-07-17 10:00:00,238.05,238.62,237.79,238.41,47517.0,223.4283,223.9633,223.1843,223.7662,47517.0
2017-07-17 10:30:00,238.35,238.78,238.07,238.44,50034.0,223.7099,224.1135,223.4471,223.7944,50034.0
2017-07-17 11:00:00,238.43,239.09,238.18,238.91,30916.0,223.785,224.4045,223.5503,224.2355,30916.0
2017-07-17 11:30:00,238.91,239.16,238.57,239.04,55644.0,224.2355,224.4702,223.9164,224.3575,55644.0
2017-07-17 12:00:00,238.91,239.07,238.82,238.87,45831.0,224.2355,224.3857,224.151,224.198,45831.0
2017-07-17 12:30:00,238.95,239.01,238.68,238.71,35082.0,224.273,224.3294,224.0196,224.0478,35082.0
2017-07-17 13:00:00,238.75,238.93,238.46,238.5,45357.0,224.0853,224.2543,223.8131,223.8507,45357.0
2017-07-17 13:30:00,238.51,238.53,238.34,238.48,26706.0,223.8601,223.8788,223.7005,223.8319,26706.0
2017-07-17 14:00:00,238.47,238.56,238.28,238.37,42314.0,223.8225,223.907,223.6442,223.7287,42314.0
2017-07-17 14:30:00,238.36,238.49,238.13,238.18,28249.0,223.7193,223.8413,223.5034,223.5503,28249.0
2017-07-17 15:00:00,238.21,238.23,237.79,237.83,38471.0,223.5785,223.5973,223.1843,223.2218,38471.0
2017-07-17 15:30:00,237.83,237.93,237.41,237.57,146229.0,223.2218,223.3157,222.8276,222.9778,146229.0
2017-07-18 09:30:00,238.09,238.18,233.34,233.8,220056.0,223.4659,223.5503,219.0076,219.4394,220056.0
2017-07-18 10:00:00,233.79,233.81,231.99,232.85,128855.0,219.43,219.4488,217.7406,218.5477,128855.0
2017-07-18 10:30:00,232.85,233.41,232.44,233.09,66036.0,218.5477,219.0733,218.1629,218.773,66036.0
2017-07-18 11:00:00,233.06,233.18,232.11,233.13,73124.0,218.7448,218.8575,217.8532,218.8105,73124.0
2017-07-18 11:30:00,233.13,233.13,232.64,232.98,52660.0,218.8105,218.8105,218.3506,218.6697,52660.0
2017-07-18 12:00:00,232.99,234.31,232.94,234.21,70603.0,218.6791,219.9181,218.6322,219.8242,70603.0
2017-07-18 12:30:00,234.1,234.52,233.94,234.05,36553.0,219.7209,220.1152,219.5708,219.674,36553.0
2017-07-18 13:00:00,234.05,234.2,233.71,233.77,35040.0,219.674,219.8148,219.3549,219.4112,35040.0
2017-07-18 13:30:00,233.78,234.24,233.64,234.02,89145.0,219.4206,219.8524,219.2892,219.6459,89145.0
2017-07-18 14:00:00,234.0,234.98,233.95,234.7,81500.0,219.6271,220.5469,219.5802,220.2841,81500.0
2017-07-18 14:30:00,234.68,234.78,234.47,234.64,62464.0,220.2653,220.3592,220.0682,220.2278,62464.0
2017-07-18 15:00:00,234.64,234.86,234.47,234.64,75652.0,220.2278,220.4343,220.0682,220.2278,75652.0
2017-07-18 15:30:00,234.64,235.14,234.47,234.96,160611.0,220.2278,220.6971,220.0682,220.5281,160611.0
2017-07-19 09:30:00,235.18,237.43,235.0,237.36,35432.0,220.7346,222.8464,220.5657,222.7807,35432.0
2017-07-19 10:00:00,237.33,237.67,236.57,236.61,26087.0,222.7526,223.0717,222.0392,222.0768,26087.0
2017-07-19 10:30:00,236.66,237.23,236.45,236.89,49074.0,222.1237,222.6587,221.9266,222.3396,49074.0
2017-07-19 11:00:00,236.95,237.07,236.92,237.03,21123.0,222.3959,222.5085,222.3677,222.471,21123.0
2017-07-19 11:30:00,237.0,237.42,236.98,237.33,22362.0,222.4428,222.837,222.4241,222.7526,22362.0
2017-07-19 12:00:00,237.31,237.38,237.21,237.38,12774.0,222.7338,222.7995,222.6399,222.7995,12774.0
2017-07-19 12:30:00,237.32,237.37,236.41,236.41,16816.0,222.7432,222.7901,221.8891,221.8891,16816.0
2017-07-19 13:00:00,236.42,237.0,236.4,236.64,18861.0,221.8984,222.4428,221.8797,222.1049,18861.0
2017-07-19 13:30:00,236.63,236.85,236.58,236.58,22544.0,222.0956,222.302,222.0486,222.0486,22544.0
2017-07-19 14:00:00,236.59,236.6,235.96,235.96,32471.0,222.058,222.0674,221.4667,221.4667,32471.0
2017-07-19 14:30:00,236.07,236.07,235.68,235.73,27594.0,221.5699,221.5699,221.2039,221.2508,27594.0
2017-07-19 15:00:00,235.73,235.87,235.61,235.72,54406.0,221.2508,221.3822,221.1382,221.2414,54406.0
2017-07-19 15:30:00,235.72,236.29,235.6,236.07,167613.0,221.2414,221.7764,221.1288,221.5699,167613.0
2017-07-20 09:30:00,236.11,236.29,235.23,235.88,58971.0,221.6075,221.7764,220.7815,221.3916,58971.0
2017-07-20 10:00:00,235.92,236.05,235.41,235.63,39786.0,221.4292,221.5512,220.9505,221.157,39786.0
2017-07-20 10:30:00,235.63,235.63,234.94,234.96,36489.0,221.157,221.157,220.5094,220.5281,36489.0
2017-07-20 11:00:00,235.05,235.34,234.86,234.92,41984.0,220.6126,220.8848,220.4343,220.4906,41984.0
2017-07-20 11:30:00,234.88,235.3,234.84,235.11,35914.0,220.453,220.8472,220.4155,220.6689,35914.0
2017-07-20 12:00:00,235.14,235.53,235.0,235.31,43463.0,220.6971,221.0631,220.5657,220.8566,43463.0
2017-07-20 12:30:00,235.44,237.02,235.09,236.93,77145.0,220.9786,222.4616,220.6501,222.3771,77145.0
2017-07-20 13:00:00,237.0,237.09,236.33,236.43,69184.0,222.4428,222.5273,221.814,221.9078,69184.0
2017-07-20 13:30:00,236.44,236.61,235.99,236.28,56259.0,221.9172,222.0768,221.4949,221.767,56259.0
2017-07-20 14:00:00,236.21,236.39,235.84,235.98,85325.0,221.7013,221.8703,221.3541,221.4855,85325.0
2017-07-20 14:30:00,236.03,236.07,235.88,236.0,28784.0,221.5324,221.5699,221.3916,221.5042,28784.0
2017-07-20 15:00:00,236.01,236.03,235.87,235.95,51445.0,221.5136,221.5324,221.3822,221.4573,51445.0
2017-07-20 15:30:00,235.97,235.97,235.81,235.88,103056.0,221.4761,221.4761,221.3259,221.3916,103056.0
2017-07-21 09:30:00,235.44,235.65,234.7,235.01,87684.0,220.9786,221.1757,220.2841,220.5751,87684.0
2017-07-21 10:00:00,235.05,236.21,234.91,235.41,119757.0,220.6126,221.7013,220.4812,220.9505,119757.0
2017-07-21 10:30:00,235.47,235.85,235.11,235.25,22481.0,221.0068,221.3635,220.6689,220.8003,22481.0
2017-07-21 11:00:00,235.36,235.74,235.29,235.42,18915.0,220.9036,221.2602,220.8379,220.9599,18915.0
2017-07-21 11:30:00,235.42,236.03,235.29,235.76,25987.0,220.9599,221.5324,220.8379,221.279,25987.0
2017-07-21 12:00:00,235.99,236.14,235.61,235.84,16966.0,221.4949,221.6356,221.1382,221.3541,16966.0
2017-07-21 12:30:00,235.94,236.37,235.54,236.21,30777.0,221.4479,221.8515,221.0725,221.7013,30777.0
2017-07-21 13:00:00,236.25,236.52,235.84,236.14,47605.0,221.7389,221.9923,221.3541,221.6356,47605.0
2017-07-21 13:30:00,236.22,236.37,235.97,236.22,25626.0,221.7107,221.8515,221.4761,221.7107,25626.0
2017-07-21 14:00:00,236.3,236.34,235.62,235.68,26543.0,221.7858,221.8234,221.1476,221.2039,26543.0
2017-07-21 14:30:00,235.79,235.89,235.52,235.76,16554.0,221.3071,221.401,221.0537,221.279,16554.0
2017-07-21 15:00:00,235.77,235.88,235.0,235.0,45329.0,221.2884,221.3916,220.5657,220.5657,45329.0
2017-07-21 15:30:00,235.03,235.98,234.93,235.91,130142.0,220.5938,221.4855,220.5,221.4198,130142.0
2017-07-24 09:30:00,235.85,235.85,234.69,234.83,180181.0,221.3635,221.3635,220.2747,220.4061,180181.0
2017-07-24 10:00:00,234.91,235.21,234.89,235.0,38514.0,220.4812,220.7628,220.4624,220.5657,38514.0
2017-07-24 10:30:00,235.03,235.21,234.77,235.01,28847.0,220.5938,220.7628,220.3498,220.5751,28847.0
2017-07-24 11:00:00,235.01,235.21,234.89,234.97,58498.0,220.5751,220.7628,220.4624,220.5375,58498.0
2017-07-24 11:30:00,234.97,235.13,234.88,235.0,56443.0,220.5375,220.6877,220.453,220.5657,56443.0
2017-07-24 12:00:00,234.99,234.99,234.2,234.5,59073.0,220.5563,220.5563,219.8148,220.0964,59073.0
2017-07-24 12:30:00,234.53,235.04,234.39,234.95,54932.0,220.1245,220.6032,219.9931,220.5187,54932.0
2017-07-24 13:00:00,234.99,235.0,234.81,234.84,19538.0,220.5563,220.5657,220.3873,220.4155,19538.0
2017-07-24 13:30:00,234.84,235.12,234.8,235.06,69558.0,220.4155,220.6783,220.378,220.622,69558.0
2017-07-24 14:00:00,235.07,236.09,235.06,235.76,128357.0,220.6314,221.5887,220.622,221.279,128357.0
2017-07-24 14:30:00,235.87,236.06,235.6,235.77,40278.0,221.3822,221.5606,221.1288,221.2884,40278.0
2017-07-24 15:00:00,235.81,235.98,235.66,235.91,49971.0,221.3259,221.4855,221.1851,221.4198,49971.0
2017-07-24 15:30:00,235.91,235.99,235.09,235.52,131204.0,221.4198,221.4949,220.6501,221.0537,131204.0
2017-07-25 09:30:00,236.26,236.91,235.48,235.85,58706.0,221.7483,222.3584,221.0162,221.3635,58706.0
2017-07-25 10:00:00,235.74,235.98,235.28,235.93,67269.0,221.2602,221.4855,220.8285,221.4385,67269.0
2017-07-25 10:30:00,235.78,235.96,235.58,235.76,35316.0,221.2978,221.4667,221.11,221.279,35316.0
2017-07-25 11:00:00,235.71,235.83,234.83,234.87,29389.0,221.2321,221.3447,220.4061,220.4437,29389.0
2017-07-25 11:30:00,234.84,234.85,234.34,234.81,18370.0,220.4155,220.4249,219.9462,220.3873,18370.0
2017-07-25 12:00:00,234.85,235.12,234.79,235.0,41045.0,220.4249,220.6783,220.3686,220.5657,41045.0
2017-07-25 12:30:00,235.05,235.1,234.84,234.95,26706.0,220.6126,220.6595,220.4155,220.5187,26706.0
2017-07-25 13:00:00,234.95,235.55,234.88,235.48,52401.0,220.5187,221.0819,220.453,221.0162,52401.0
2017-07-25 13:30:00,235.46,235.65,235.18,235.38,33687.0,220.9974,221.1757,220.7346,220.9223,33687.0
2017-07-25 14:00:00,235.44,235.66,235.33,235.54,67012.0,220.9786,221.1851,220.8754,221.0725,67012.0
2017-07-25 14:30:00,235.51,235.57,235.38,235.5,35861.0,221.0443,221.1007,220.9223,221.035,35861.0
2017-07-25 15:00:00,235.47,235.5,235.01,235.14,26390.0,221.0068,221.035,220.5751,220.6971,26390.0
2017-07-25 15:30:00,235.15,235.59,234.54,234.91,139104.0,220.7065,221.1194,220.1339,220.4812,139104.0
2017-07-26 09:30:00,235.44,235.58,233.7,234.61,62087.0,220.9786,221.11,219.3455,220.1996,62087.0
2017-07-26 10:00:00,234.65,234.98,234.38,234.5,44323.0,220.2372,220.5469,219.9838,220.0964,44323.0
2017-07-26 10:30:00,234.62,234.74,234.18,234.18,51698.0,220.209,220.3216,219.796,219.796,51698.0
2017-07-26 11:00:00,234.29,234.62,234.22,234.5,39491.0,219.8993,220.209,219.8336,220.0964,39491.0
2017-07-26 11:30:00,234.43,234.63,234.4,234.5,70273.0,220.0307,220.2184,220.0025,220.0964,70273.0
2017-07-26 12:00:00,234.52,234.6,234.32,234.47,50003.0,220.1152,220.1902,219.9274,220.0682,50003.0
2017-07-26 12:30:00,234.46,234.56,234.34,234.47,40899.0,220.0588,220.1527,219.9462,220.0682,40899.0
2017-07-26 13:00:00,234.47,234.56,234.37,234.37,46891.0,220.0682,220.1527,219.9744,219.9744,46891.0
2017-07-26 13:30:00,234.39,234.52,234.37,234.5,31963.0,219.9931,220.1152,219.9744,220.0964,31963.0
2017-07-26 14:00:00,234.48,234.57,234.24,234.5,45602.0,220.0776,220.1621,219.8524,220.0964,45602.0
2017-07-26 14:30:00,234.47,234.54,233.96,234.01,36614.0,220.0682,220.1339,219.5895,219.6365,36614.0
2017-07-26 15:00:00,234.0,234.07,233.71,233.86,57074.0,219.6271,219.6928,219.3549,219.4957,57074.0
2017-07-26 15:30:00,233.86,233.92,233.49,233.51,115858.0,219.4957,219.552,219.1484,219.1672,115858.0
2017-07-27 09:30:00,233.22,234.58,231.95,233.1,41712.0,218.895,220.1715,217.703,218.7824,41712.0
2017-07-27 10:00:00,233.26,233.3,232.04,233.21,52364.0,218.9325,218.9701,217.7875,218.8856,52364.0
2017-07-27 10:30:00,233.28,233.46,232.72,232.93,39562.0,218.9513,219.1203,218.4257,218.6228,39562.0
2017-07-27 11:00:00,233.02,233.13,232.69,232.85,33245.0,218.7073,218.8105,218.3976,218.5477,33245.0
2017-07-27 11:30:00,232.86,233.18,232.86,233.11,57610.0,218.5571,218.8575,218.5571,218.7918,57610.0
2017-07-27 12:00:00,233.02,233.07,232.44,232.61,23317.0,218.7073,218.7542,218.1629,218.3225,23317.0
2017-07-27 12:30:00,232.63,232.69,232.0,232.17,27177.0,218.3412,218.3976,217.7499,217.9095,27177.0
2017-07-27 13:00:00,232.09,232.12,231.4,231.4,23081.0,217.8344,217.8626,217.1868,217.1868,23081.0
2017-07-27 13:30:00,231.42,231.87,231.09,231.79,30348.0,217.2056,217.6279,216.8958,217.5528,30348.0
2017-07-27 14:00:00,231.79,232.53,231.73,232.45,40688.0,217.5528,218.2474,217.4965,218.1723,40688.0
2017-07-27 14:30:00,232.45,232.45,231.81,231.97,31327.0,218.1723,218.1723,217.5716,217.7218,31327.0
2017-07-27 15:00:00,231.96,232.12,231.78,231.91,56096.0,217.7124,217.8626,217.5435,217.6655,56096.0
2017-07-27 15:30:00,231.96,232.78,231.89,232.52,117673.0,217.7124,218.482,217.6467,218.238,117673.0
2017-07-28 09:30:00,232.97,233.33,231.64,232.18,75081.0,218.6604,218.9982,217.412,217.9189,75081.0
2017-07-28 10:00:00,232.15,232.38,231.7,231.9,81376.0,217.8907,218.1066,217.4684,217.6561,81376.0
2017-07-28 10:30:00,231.95,232.16,231.54,231.8,159418.0,217.703,217.9001,217.3182,217.5622,159418.0
2017-07-28 11:00:00,231.8,233.75,231.79,232.83,140117.0,217.5622,219.3924,217.5528,218.529,140117.0
2017-07-28 11:30:00,232.94,236.63,232.89,235.1,124730.0,218.6322,222.0956,218.5853,220.6595,124730.0
2017-07-28 12:00:00,235.0,235.29,234.21,234.24,76108.0,220.5657,220.8379,219.8242,219.8524,76108.0
2017-07-28 12:30:00,234.16,234.86,234.01,234.13,82437.0,219.7773,220.4343,219.6365,219.7491,82437.0
2017-07-28 13:00:00,234.14,234.24,233.82,234.04,38272.0,219.7585,219.8524,219.4581,219.6646,38272.0
2017-07-28 13:30:00,234.0,234.19,233.91,233.94,45248.0,219.6271,219.8054,219.5426,219.5708,45248.0
2017-07-28 14:00:00,233.9,234.09,233.86,233.92,28391.0,219.5332,219.7116,219.4957,219.552,28391.0
2017-07-28 14:30:00,233.98,234.05,233.52,233.82,37910.0,219.6083,219.674,219.1766,219.4581,37910.0
2017-07-28 15:00:00,233.91,234.03,233.51,233.67,102828.0,219.5426,219.6552,219.1672,219.3174,102828.0
2017-07-28 15:30:00,233.65,234.06,233.08,233.16,194798.0,219.2986,219.6834,218.7636,218.8387,194798.0
2017-07-31 09:30:00,233.69,233.71,232.59,232.89,56431.0,219.3361,219.3549,218.3037,218.5853,56431.0
2017-07-31 10:00:00,232.67,232.67,231.94,232.11,69455.0,218.3788,218.3788,217.6936,217.8532,69455.0
2017-07-31 10:30:00,232.11,232.13,231.25,231.38,37525.0,217.8532,217.872,217.046,217.168,37525.0
2017-07-31 11:00:00,231.37,231.62,230.87,231.59,36884.0,217.1586,217.3933,216.6893,217.3651,36884.0
2017-07-31 11:30:00,231.6,231.89,231.46,231.77,19228.0,217.3745,217.6467,217.2431,217.5341,19228.0
2017-07-31 12:00:00,231.65,231.77,230.97,231.1,20796.0,217.4214,217.5341,216.7832,216.9052,20796.0
2017-07-31 12:30:00,231.12,231.62,231.01,231.53,27919.0,216.924,217.3933,216.8207,217.3088,27919.0
2017-07-31 13:00:00,231.54,231.58,231.11,231.25,22006.0,217.3182,217.3557,216.9146,217.046,22006.0
2017-07-31 13:30:00,231.31,231.51,231.31,231.41,19079.0,217.1023,217.29,217.1023,217.1962,19079.0
2017-07-31 14:00:00,231.45,231.51,230.87,231.11,47559.0,217.2337,217.29,216.6893,216.9146,47559.0
2017-07-31 14:30:00,231.11,231.5,231.11,231.35,36249.0,216.9146,217.2806,216.9146,217.1399,36249.0
2017-07-31 15:00:00,231.35,231.86,231.29,231.64,35985.0,217.1399,217.6185,217.0835,217.412,35985.0
2017-07-31 15:30:00,231.67,231.67,231.09,231.27,136032.0,217.4402,217.4402,216.8958,217.0648,136032.0
2017-08-01 09:30:00,231.64,232.47,230.29,230.29,120992.0,217.412,218.1911,216.145,216.145,120992.0
2017-08-01 10:00:00,230.06,231.26,230.06,230.92,40006.0,215.9291,217.0554,215.9291,216.7363,40006.0
2017-08-01 10:30:00,230.9,231.6,230.83,230.96,50856.0,216.7175,217.3745,216.6518,216.7738,50856.0
2017-08-01 11:00:00,230.97,231.04,229.84,229.91,81479.0,216.7832,216.8489,215.7226,215.7883,81479.0
2017-08-01 11:30:00,229.99,231.05,229.94,230.88,67643.0,215.8634,216.8583,215.8165,216.6987,67643.0
2017-08-01 12:00:00,230.88,231.01,230.34,230.95,29730.0,216.6987,216.8207,216.1919,216.7644,29730.0
2017-08-01 12:30:00,230.94,231.25,230.73,231.25,38051.0,216.755,217.046,216.5579,217.046,38051.0
2017-08-01 13:00:00,231.2,231.59,231.01,231.45,24225.0,216.9991,217.3651,216.8207,217.2337,24225.0
2017-08-01 13:30:00,231.47,231.74,231.3,231.74,37072.0,217.2525,217.5059,217.0929,217.5059,37072.0
2017-08-01 14:00:00,231.74,232.01,231.69,231.76,32025.0,217.5059,217.7593,217.459,217.5247,32025.0
2017-08-01 14:30:00,231.76,231.85,231.25,231.35,37467.0,217.5247,217.6092,217.046,217.1399,37467.0
2017-08-01 15:00:00,231.39,231.55,231.21,231.32,43484.0,217.1774,217.3276,217.0085,217.1117,43484.0
2017-08-01 15:30:00,231.32,231.91,230.67,230.87,127401.0,217.1117,217.6655,216.5016,216.6893,127401.0
2017-08-02 09:30:00,238.0,241.99,237.1,240.47,441011.0,223.3814,227.1263,222.5367,225.6997,441011.0
2017-08-02 10:00:00,240.47,241.56,239.27,240.76,312321.0,225.6997,226.7227,224.5734,225.9719,312321.0
2017-08-02 10:30:00,240.79,241.94,240.58,240.65,170229.0,226.0,227.0794,225.8029,225.8686,170229.0
2017-08-02 11:00:00,240.56,241.87,239.9,241.73,109050.0,225.7842,227.0137,225.1647,226.8823,109050.0
2017-08-02 11:30:00,241.66,241.74,239.79,241.49,98750.0,226.8166,226.8917,225.0615,226.657,98750.0
2017-08-02 12:00:00,241.3,242.3,240.91,242.12,292255.0,226.4787,227.4173,226.1127,227.2483,292255.0
2017-08-02 12:30:00,242.11,242.78,241.56,241.83,94799.0,227.239,227.8678,226.7227,226.9762,94799.0
2017-08-02 13:00:00,241.86,242.2,241.31,241.97,66373.0,227.0043,227.3234,226.4881,227.1076,66373.0
2017-08-02 13:30:00,241.96,242.19,241.89,242.02,78704.0,227.0982,227.314,227.0325,227.1545,78704.0
2017-08-02 14:00:00,242.02,242.04,240.69,241.58,77262.0,227.1545,227.1733,225.9062,226.7415,77262.0
2017-08-02 14:30:00,241.59,242.0,241.34,241.97,116366.0,226.7509,227.1357,226.5162,227.1076,116366.0
2017-08-02 15:00:00,241.95,242.69,241.61,242.17,120111.0,227.0888,227.7833,226.7697,227.2953,120111.0
2017-08-02 15:30:00,242.17,242.33,240.22,240.85,370617.0,227.2953,227.4454,225.465,226.0563,370617.0
2017-08-03 09:30:00,241.83,245.41,241.69,245.18,268091.0,226.9762,230.3363,226.8448,230.1204,268091.0
2017-08-03 10:00:00,245.14,246.44,244.78,246.41,145501.0,230.0828,231.303,229.745,231.2748,145501.0
2017-08-03 10:30:00,246.41,247.67,245.89,245.9,129008.0,231.2748,232.4574,230.7868,230.7962,129008.0
2017-08-03 11:00:00,245.89,246.12,244.88,245.04,88669.0,230.7868,231.0026,229.8388,229.989,88669.0
2017-08-03 11:30:00,245.08,248.56,244.75,246.3,157824.0,230.0265,233.2928,229.7168,231.1716,157824.0
2017-08-03 12:00:00,246.25,246.81,245.81,246.07,69551.0,231.1247,231.6503,230.7117,230.9557,69551.0
2017-08-03 12:30:00,246.04,246.56,245.72,246.34,52101.0,230.9276,231.4156,230.6272,231.2091,52101.0
2017-08-03 13:00:00,246.4,247.11,246.35,246.94,52392.0,231.2655,231.9318,231.2185,231.7723,52392.0
2017-08-03 13:30:00,246.92,247.72,246.59,247.51,63579.0,231.7535,232.5044,231.4438,232.3073,63579.0
2017-08-03 14:00:00,247.55,248.6,247.55,248.38,75285.0,232.3448,233.3303,232.3448,233.1238,75285.0
2017-08-03 14:30:00,248.38,249.03,248.19,248.68,97177.0,233.1238,233.7339,232.9455,233.4054,97177.0
2017-08-03 15:00:00,248.67,249.33,248.22,249.22,137514.0,233.396,234.0155,232.9737,233.9122,137514.0
2017-08-03 15:30:00,249.22,249.25,247.96,248.83,291573.0,233.9122,233.9404,232.7296,233.5462,291573.0
2017-08-04 09:30:00,249.59,249.71,248.04,248.23,61220.0,234.2595,234.3721,232.8047,232.983,61220.0
2017-08-04 10:00:00,248.25,250.49,248.24,250.11,73371.0,233.0018,235.1042,232.9924,234.7476,73371.0
2017-08-04 10:30:00,250.12,251.8,249.92,250.69,204703.0,234.757,236.3338,234.5692,235.2919,204703.0
2017-08-04 11:00:00,250.58,250.62,249.53,249.83,79125.0,235.1887,235.2262,234.2032,234.4848,79125.0
2017-08-04 11:30:00,249.84,250.68,249.66,249.94,110339.0,234.4942,235.2826,234.3252,234.588,110339.0
2017-08-04 12:00:00,250.0,250.09,248.58,248.92,67873.0,234.6443,234.7288,233.3115,233.6307,67873.0
2017-08-04 12:30:00,248.88,249.04,247.69,247.71,68027.0,233.5931,233.7433,232.4762,232.495,68027.0
2017-08-04 13:00:00,247.72,248.11,247.64,247.86,67551.0,232.5044,232.8704,232.4293,232.6358,67551.0
2017-08-04 13:30:00,247.72,247.77,247.35,247.65,56573.0,232.5044,232.5513,232.1571,232.4387,56573.0
2017-08-04 14:00:00,247.66,247.85,246.32,246.41,75252.0,232.4481,232.6264,231.1904,231.2748,75252.0
2017-08-04 14:30:00,246.41,246.52,245.67,245.75,84329.0,231.2748,231.3781,230.5803,230.6554,84329.0
2017-08-04 15:00:00,245.86,246.17,245.23,245.28,105184.0,230.7586,231.0496,230.1673,230.2142,105184.0
2017-08-04 15:30:00,245.3,246.05,245.19,245.99,216133.0,230.233,230.9369,230.1298,230.8806,216133.0
2017-08-07 09:30:00,245.49,247.44,245.38,247.31,62593.0,230.4113,232.2416,230.3081,232.1196,62593.0
2017-08-07 10:00:00,247.31,248.37,246.65,248.29,52225.0,232.1196,233.1144,231.5001,233.0394,52225.0
2017-08-07 10:30:00,248.3,248.55,247.94,248.35,47591.0,233.0487,233.2834,232.7109,233.0957,47591.0
2017-08-07 11:00:00,248.49,248.84,248.33,248.68,39834.0,233.2271,233.5556,233.0769,233.4054,39834.0
2017-08-07 11:30:00,248.69,248.89,248.34,248.34,26731.0,233.4148,233.6025,233.0863,233.0863,26731.0
2017-08-07 12:00:00,248.43,248.62,247.8,248.21,29985.0,233.1708,233.3491,232.5795,232.9643,29985.0
2017-08-07 12:30:00,248.21,248.25,247.96,248.14,28203.0,232.9643,233.0018,232.7296,232.8986,28203.0
2017-08-07 13:00:00,248.15,248.44,248.13,248.39,23282.0,232.908,233.1801,232.8892,233.1332,23282.0
2017-08-07 13:30:00,248.39,249.19,248.36,248.92,32071.0,233.1332,233.8841,233.1051,233.6307,32071.0
2017-08-07 14:00:00,248.92,249.23,248.92,248.99,21850.0,233.6307,233.9216,233.6307,233.6964,21850.0
2017-08-07 14:30:00,249.07,249.26,248.66,248.77,31994.0,233.7715,233.9498,233.3866,233.4899,31994.0
2017-08-07 15:00:00,248.71,248.79,248.05,248.1,46512.0,233.4336,233.5087,232.8141,232.861,46512.0
2017-08-07 15:30:00,248.17,249.63,248.17,249.62,170824.0,232.9267,234.2971,232.9267,234.2877,170824.0
2017-08-08 09:30:00,249.32,249.9,247.8,248.9,53607.0,234.0061,234.5505,232.5795,233.6119,53607.0
2017-08-08 10:00:00,249.07,250.02,249.01,249.44,37860.0,233.7715,234.6631,233.7151,234.1187,37860.0
2017-08-08 10:30:00,249.57,250.04,249.33,250.01,61220.0,234.2407,234.6819,234.0155,234.6537,61220.0
2017-08-08 11:00:00,250.0,250.83,250.0,250.5,31661.0,234.6443,235.4233,234.6443,235.1136,31661.0
2017-08-08 11:30:00,250.5,251.0,250.38,250.71,43049.0,235.1136,235.5829,235.001,235.3107,43049.0
2017-08-08 12:00:00,250.77,250.78,250.21,250.53,25537.0,235.367,235.3764,234.8414,235.1418,25537.0
2017-08-08 12:30:00,250.57,250.59,250.1,250.43,51398.0,235.1793,235.1981,234.7382,235.0479,51398.0
2017-08-08 13:00:00,250.44,250.53,250.2,250.35,34911.0,235.0573,235.1418,234.832,234.9728,34911.0
2017-08-08 13:30:00,250.47,250.47,250.21,250.32,39610.0,235.0855,235.0855,234.8414,234.9447,39610.0
2017-08-08 14:00:00,250.38,250.64,250.32,250.49,46693.0,235.001,235.245,234.9447,235.1042,46693.0
2017-08-08 14:30:00,250.49,250.61,250.4,250.49,45764.0,235.1042,235.2169,235.0198,235.1042,45764.0
2017-08-08 15:00:00,250.49,250.6,249.89,250.03,100202.0,235.1042,235.2075,234.5411,234.6725,100202.0
2017-08-08 15:30:00,250.03,250.3,249.94,250.2,158746.0,234.6725,234.9259,234.588,234.832,158746.0
2017-08-09 09:30:00,250.34,252.66,248.8,251.6,106697.0,234.9634,237.1409,233.518,236.1461,106697.0
2017-08-09 10:00:00,251.54,251.57,250.39,250.81,93929.0,236.0897,236.1179,235.0104,235.4046,93929.0
2017-08-09 10:30:00,250.87,252.57,250.86,252.57,63779.0,235.4609,237.0565,235.4515,237.0565,63779.0
2017-08-09 11:00:00,252.59,252.98,252.16,252.8,77883.0,237.0752,237.4413,236.6717,237.2723,77883.0
2017-08-09 11:30:00,252.87,253.57,252.49,253.32,59933.0,237.338,237.995,236.9814,237.7604,59933.0
2017-08-09 12:00:00,253.47,254.32,253.34,253.99,64291.0,237.9012,238.699,237.7792,238.3893,64291.0
2017-08-09 12:30:00,253.95,254.0,252.8,252.9,44546.0,238.3517,238.3986,237.2723,237.3662,44546.0
2017-08-09 13:00:00,252.83,253.09,252.68,252.9,29829.0,237.3005,237.5445,237.1597,237.3662,29829.0
2017-08-09 13:30:00,252.9,253.32,252.83,253.32,40317.0,237.3662,237.7604,237.3005,237.7604,40317.0
2017-08-09 14:00:00,253.3,253.83,253.2,253.72,43448.0,237.7416,238.2391,237.6478,238.1358,43448.0
2017-08-09 14:30:00,253.8,254.05,253.42,253.48,78843.0,238.2109,238.4456,237.8543,237.9106,78843.0
2017-08-09 15:00:00,253.45,254.18,253.37,254.15,88197.0,237.8824,238.5676,237.8073,238.5394,88197.0
2017-08-09 15:30:00,254.17,255.1,254.12,254.98,274146.0,238.5582,239.4311,238.5113,239.3184,274146.0
2017-08-10 09:30:00,253.49,255.1,253.47,255.1,51821.0,237.92,239.4311,237.9012,239.4311,51821.0
2017-08-10 10:00:00,255.27,255.27,253.62,253.89,46683.0,239.5906,239.5906,238.042,238.2954,46683.0
2017-08-10 10:30:00,253.91,253.98,252.26,252.26,47989.0,238.3142,238.3799,236.7655,236.7655,47989.0
2017-08-10 11:00:00,252.25,252.45,252.1,252.45,42915.0,236.7561,236.9438,236.6153,236.9438,42915.0
2017-08-10 11:30:00,252.45,252.62,252.15,252.23,34436.0,236.9438,237.1034,236.6623,236.7374,34436.0
2017-08-10 12:00:00,252.23,252.23,250.87,251.08,53742.0,236.7374,236.7374,235.4609,235.658,53742.0
2017-08-10 12:30:00,251.04,251.35,250.89,251.35,26887.0,235.6204,235.9114,235.4797,235.9114,26887.0
2017-08-10 13:00:00,251.38,251.93,251.36,251.85,37416.0,235.9396,236.4558,235.9208,236.3807,37416.0
2017-08-10 13:30:00,251.84,252.1,251.67,251.72,35588.0,236.3713,236.6153,236.2118,236.2587,35588.0
2017-08-10 14:00:00,251.8,252.56,251.61,252.51,39121.0,236.3338,237.0471,236.1554,237.0002,39121.0
2017-08-10 14:30:00,252.6,252.97,252.36,252.84,42038.0,237.0846,237.4319,236.8594,237.3099,42038.0
2017-08-10 15:00:00,252.82,252.86,251.81,251.97,40500.0,237.2911,237.3287,236.3432,236.4933,40500.0
2017-08-10 15:30:00,251.98,252.09,251.48,251.61,97286.0,236.5027,236.606,236.0334,236.1554,97286.0
2017-08-11 09:30:00,251.3,252.0,250.63,251.48,75284.0,235.8645,236.5215,235.2356,236.0334,75284.0
2017-08-11 10:00:00,251.56,251.95,251.32,251.69,66724.0,236.1085,236.4746,235.8833,236.2305,66724.0
2017-08-11 10:30:00,251.63,252.24,251.36,251.47,32347.0,236.1742,236.7467,235.9208,236.024,32347.0
2017-08-11 11:00:00,251.52,252.82,251.52,251.9,31008.0,236.071,237.2911,236.071,236.4276,31008.0
2017-08-11 11:30:00,251.9,252.1,250.97,251.83,43919.0,236.4276,236.6153,235.5547,236.3619,43919.0
2017-08-11 12:00:00,251.74,251.86,251.14,251.56,33108.0,236.2775,236.3901,235.7143,236.1085,33108.0
2017-08-11 12:30:00,251.56,251.56,251.17,251.17,17506.0,236.1085,236.1085,235.7425,235.7425,17506.0
2017-08-11 13:00:00,251.21,251.36,250.4,250.52,28814.0,235.78,235.9208,235.0198,235.1324,28814.0
2017-08-11 13:30:00,250.56,251.52,250.55,251.37,26392.0,235.1699,236.071,235.1605,235.9302,26392.0
2017-08-11 14:00:00,251.36,251.54,250.99,251.11,29485.0,235.9208,236.0897,235.5735,235.6861,29485.0
2017-08-11 14:30:00,251.12,251.37,250.7,250.84,26147.0,235.6955,235.9302,235.3013,235.4327,26147.0
2017-08-11 15:00:00,250.84,250.9,250.52,250.79,37273.0,235.4327,235.489,235.1324,235.3858,37273.0
2017-08-11 15:30:00,250.8,250.95,249.94,250.08,135272.0,235.3952,235.536,234.588,234.7194,135272.0
2017-08-14 09:30:00,250.32,252.31,250.32,251.48,38370.0,234.9447,236.8124,234.9447,236.0334,38370.0
2017-08-14 10:00:00,251.53,251.97,251.35,251.49,28194.0,236.0804,236.4933,235.9114,236.0428,28194.0
2017-08-14 10:30:00,251.49,251.56,250.51,250.59,31121.0,236.0428,236.1085,235.123,235.1981,31121.0
2017-08-14 11:00:00,250.6,250.78,250.0,250.24,42568.0,235.2075,235.3764,234.6443,234.8696,42568.0
2017-08-14 11:30:00,250.26,250.41,250.0,250.26,30386.0,234.8884,235.0291,234.6443,234.8884,30386.0
2017-08-14 12:00:00,250.26,250.75,250.15,250.37,26870.0,234.8884,235.3483,234.7851,234.9916,26870.0
2017-08-14 12:30:00,250.52,250.75,250.32,250.48,37545.0,235.1324,235.3483,234.9447,235.0948,37545.0
2017-08-14 13:00:00,250.49,250.63,250.27,250.37,26537.0,235.1042,235.2356,234.8977,234.9916,26537.0
2017-08-14 13:30:00,250.31,250.61,250.17,250.5,30244.0,234.9353,235.2169,234.8039,235.1136,30244.0
2017-08-14 14:00:00,250.51,250.64,250.35,250.51,54423.0,235.123,235.245,234.9728,235.123,54423.0
2017-08-14 14:30:00,250.5,250.67,250.09,250.34,41181.0,235.1136,235.2732,234.7288,234.9634,41181.0
2017-08-14 15:00:00,250.35,250.6,250.02,250.36,44899.0,234.9728,235.2075,234.6631,234.9822,44899.0
2017-08-14 15:30:00,250.35,250.48,250.11,250.27,95591.0,234.9728,235.0948,234.7476,234.8977,95591.0
2017-08-15 09:30:00,250.58,250.95,248.4,248.61,107994.0,235.1887,235.536,233.1426,233.3397,107994.0
2017-08-15 10:00:00,248.55,249.12,248.43,248.44,67227.0,233.2834,233.8184,233.1708,233.1801,67227.0
2017-08-15 10:30:00,248.48,248.73,248.08,248.62,127089.0,233.2177,233.4523,232.8423,233.3491,127089.0
2017-08-15 11:00:00,248.62,248.78,248.02,248.67,72427.0,233.3491,233.4993,232.7859,233.396,72427.0
2017-08-15 11:30:00,248.58,248.63,247.24,247.24,65352.0,233.3115,233.3585,232.0539,232.0539,65352.0
2017-08-15 12:00:00,247.28,248.27,247.2,248.22,52840.0,232.0914,233.0206,232.0163,232.9737,52840.0
2017-08-15 12:30:00,248.23,248.33,248.01,248.1,54493.0,232.983,233.0769,232.7766,232.861,54493.0
2017-08-15 13:00:00,248.02,248.13,247.31,247.43,38631.0,232.7859,232.8892,232.1196,232.2322,38631.0
2017-08-15 13:30:00,247.42,247.85,247.37,247.8,28720.0,232.2228,232.6264,232.1759,232.5795,28720.0
2017-08-15 14:00:00,247.82,248.27,247.67,248.24,34602.0,232.5982,233.0206,232.4574,232.9924,34602.0
2017-08-15 14:30:00,248.21,248.3,247.93,248.15,36268.0,232.9643,233.0487,232.7015,232.908,36268.0
2017-08-15 15:00:00,248.15,248.58,247.83,247.83,62287.0,232.908,233.3115,232.6076,232.6076,62287.0
2017-08-15 15:30:00,247.83,248.09,246.61,246.9,235630.0,232.6076,232.8516,231.4626,231.7347,235630.0
2017-08-16 09:30:00,247.26,249.31,247.26,248.49,47639.0,232.0726,233.9967,232.0726,233.2271,47639.0
2017-08-16 10:00:00,248.49,248.63,248.17,248.38,45410.0,233.2271,233.3585,232.9267,233.1238,45410.0
2017-08-16 10:30:00,248.32,248.86,248.32,248.57,48143.0,233.0675,233.5744,233.0675,233.3022,48143.0
2017-08-16 11:00:00,248.66,248.67,248.14,248.28,40926.0,233.3866,233.396,232.8986,233.03,40926.0
2017-08-16 11:30:00,248.24,248.36,247.38,247.38,47844.0,232.9924,233.1051,232.1853,232.1853,47844.0
2017-08-16 12:00:00,247.49,247.93,247.11,247.19,60266.0,232.2885,232.7015,231.9318,232.0069,60266.0
2017-08-16 12:30:00,247.07,247.59,246.77,246.95,41064.0,231.8943,232.3824,231.6127,231.7817,41064.0
2017-08-16 13:00:00,246.95,247.47,246.88,247.21,42822.0,231.7817,232.2697,231.716,232.0257,42822.0
2017-08-16 13:30:00,247.29,247.88,247.03,247.76,29597.0,232.1008,232.6545,231.8568,232.5419,29597.0
2017-08-16 14:00:00,247.75,248.48,247.41,248.05,37129.0,232.5325,233.2177,232.2134,232.8141,37129.0
2017-08-16 14:30:00,248.03,248.2,247.68,248.06,37825.0,232.7953,232.9549,232.4668,232.8235,37825.0
2017-08-16 15:00:00,248.11,248.3,247.95,248.13,72528.0,232.8704,233.0487,232.7202,232.8892,72528.0
2017-08-16 15:30:00,248.14,248.25,247.03,247.34,167263.0,232.8986,233.0018,231.8568,232.1477,167263.0
2017-08-17 09:30:00,247.37,248.98,247.32,247.7,25522.0,232.1759,233.687,232.1289,232.4856,25522.0
2017-08-17 10:00:00,248.0,248.32,246.61,247.62,34582.0,232.7672,233.0675,231.4626,232.4105,34582.0
2017-08-17 10:30:00,247.63,248.53,247.14,248.2,48400.0,232.4199,233.2646,231.96,232.9549,48400.0
2017-08-17 11:00:00,248.2,248.54,247.83,248.19,44552.0,232.9549,233.274,232.6076,232.9455,44552.0
2017-08-17 11:30:00,248.13,248.19,247.16,247.97,45884.0,232.8892,232.9455,231.9788,232.739,45884.0
2017-08-17 12:00:00,247.88,248.15,247.22,247.6,43211.0,232.6545,232.908,232.0351,232.3917,43211.0
2017-08-17 12:30:00,247.82,248.1,247.43,247.43,45887.0,232.5982,232.861,232.2322,232.2322,45887.0
2017-08-17 13:00:00,247.44,247.83,247.06,247.56,30934.0,232.2416,232.6076,231.8849,232.3542,30934.0
2017-08-17 13:30:00,247.56,247.71,247.2,247.48,19241.0,232.3542,232.495,232.0163,232.2791,19241.0
2017-08-17 14:00:00,247.61,247.94,247.16,247.89,21452.0,232.4011,232.7109,231.9788,232.6639,21452.0
2017-08-17 14:30:00,247.88,248.31,247.74,247.89,25312.0,232.6545,233.0581,232.5231,232.6639,25312.0
2017-08-17 15:00:00,247.89,247.98,247.5,247.64,43983.0,232.6639,232.7484,232.2979,232.4293,43983.0
2017-08-17 15:30:00,247.56,248.11,247.37,247.57,135593.0,232.3542,232.8704,232.1759,232.3636,135593.0
2017-08-18 09:30:00,247.4,247.99,246.08,246.22,67810.0,232.204,232.7578,230.9651,231.0965,67810.0
2017-08-18 10:00:00,246.35,246.99,246.23,246.46,41860.0,231.2185,231.8192,231.1059,231.3218,41860.0
2017-08-18 10:30:00,246.4,246.73,245.68,246.02,54630.0,231.2655,231.5752,230.5897,230.9088,54630.0
2017-08-18 11:00:00,246.06,246.88,246.06,246.69,38455.0,230.9463,231.716,230.9463,231.5376,38455.0
2017-08-18 11:30:00,246.68,246.85,246.11,246.83,29045.0,231.5283,231.6878,230.9933,231.669,29045.0
2017-08-18 12:00:00,246.83,247.18,246.38,246.42,28382.0,231.669,231.9975,231.2467,231.2842,28382.0
2017-08-18 12:30:00,246.41,247.68,246.41,247.68,33364.0,231.2748,232.4668,231.2748,232.4668,33364.0
2017-08-18 13:00:00,247.58,247.64,247.26,247.57,21468.0,232.373,232.4293,232.0726,232.3636,21468.0
2017-08-18 13:30:00,247.57,247.95,247.33,247.51,30767.0,232.3636,232.7202,232.1383,232.3073,30767.0
2017-08-18 14:00:00,247.53,248.06,247.38,247.91,24735.0,232.326,232.8235,232.1853,232.6827,24735.0
2017-08-18 14:30:00,247.9,248.37,247.84,248.07,29704.0,232.6733,233.1144,232.617,232.8329,29704.0
2017-08-18 15:00:00,247.99,248.09,247.59,247.88,41769.0,232.7578,232.8516,232.3824,232.6545,41769.0
2017-08-18 15:30:00,247.86,248.17,247.1,247.26,95257.0,232.6358,232.9267,231.9225,232.0726,95257.0
2017-08-21 09:30:00,248.14,250.27,247.42,249.26,49634.0,232.8986,234.8977,232.2228,233.9498,49634.0
2017-08-21 10:00:00,249.44,249.66,247.49,248.05,24121.0,234.1187,234.3252,232.2885,232.8141,24121.0
2017-08-21 10:30:00,248.18,248.69,247.51,247.94,29621.0,232.9361,233.4148,232.3073,232.7109,29621.0
2017-08-21 11:00:00,247.9,248.4,247.75,248.33,21744.0,232.6733,233.1426,232.5325,233.0769,21744.0
2017-08-21 11:30:00,248.37,248.49,248.02,248.26,27291.0,233.1144,233.2271,232.7859,233.0112,27291.0
2017-08-21 12:00:00,248.31,248.9,248.12,248.81,34134.0,233.0581,233.6119,232.8798,233.5274,34134.0
2017-08-21 12:30:00,248.9,249.09,248.69,248.71,21940.0,233.6119,233.7902,233.4148,233.4336,21940.0
2017-08-21 13:00:00,248.78,248.88,248.34,248.57,31366.0,233.4993,233.5931,233.0863,233.3022,31366.0
2017-08-21 13:30:00,248.55,248.91,248.46,248.59,20338.0,233.2834,233.6213,233.1989,233.3209,20338.0
2017-08-21 14:00:00,248.6,249.01,248.53,248.93,21342.0,233.3303,233.7151,233.2646,233.6401,21342.0
2017-08-21 14:30:00,248.93,249.46,248.87,249.18,24232.0,233.6401,234.1375,233.5837,233.8747,24232.0
2017-08-21 15:00:00,249.24,249.41,249.08,249.22,28514.0,233.931,234.0906,233.7808,233.9122,28514.0
2017-08-21 15:30:00,249.22,249.81,249.19,249.4,82977.0,233.9122,234.466,233.8841,234.0812,82977.0
2017-08-22 09:30:00,248.53,250.44,247.98,250.35,40460.0,233.2646,235.0573,232.7484,234.9728,40460.0
2017-08-22 10:00:00,250.33,250.33,249.12,250.2,31206.0,234.9541,234.9541,233.8184,234.832,31206.0
2017-08-22 10:30:00,250.21,250.96,250.14,250.85,37462.0,234.8414,235.5454,234.7757,235.4421,37462.0
2017-08-22 11:00:00,250.89,251.46,250.56,251.32,31281.0,235.4797,236.0147,235.1699,235.8833,31281.0
2017-08-22 11:30:00,251.31,252.6,251.27,252.23,33977.0,235.8739,237.0846,235.8363,236.7374,33977.0
2017-08-22 12:00:00,252.24,254.32,252.24,253.4,70732.0,236.7467,238.699,236.7467,237.8355,70732.0
2017-08-22 12:30:00,253.4,253.81,253.22,253.58,24641.0,237.8355,238.2203,237.6665,238.0044,24641.0
2017-08-22 13:00:00,253.61,253.62,252.84,252.91,43571.0,238.0326,238.042,237.3099,237.3756,43571.0
2017-08-22 13:30:00,252.91,253.27,252.72,252.87,28788.0,237.3756,237.7135,237.1973,237.338,28788.0
2017-08-22 14:00:00,253.03,253.73,252.7,253.65,50291.0,237.4882,238.1452,237.1785,238.0701,50291.0
2017-08-22 14:30:00,253.7,253.97,253.02,253.32,52827.0,238.1171,238.3705,237.4788,237.7604,52827.0
2017-08-22 15:00:00,253.35,253.69,253.22,253.46,37390.0,237.7886,238.1077,237.6665,237.8918,37390.0
2017-08-22 15:30:00,253.48,253.89,252.89,253.34,122755.0,237.9106,238.2954,237.3568,237.7792,122755.0
2017-08-23 09:30:00,252.07,253.46,251.64,252.48,30291.0,236.5872,237.8918,236.1836,236.972,30291.0
2017-08-23 10:00:00,252.41,252.63,252.09,252.18,27441.0,236.9063,237.1128,236.606,236.6904,27441.0
2017-08-23 10:30:00,252.19,252.29,251.25,251.41,24205.0,236.6998,236.7937,235.8176,235.9677,24205.0
2017-08-23 11:00:00,251.44,251.9,251.15,251.4,24878.0,235.9959,236.4276,235.7237,235.9583,24878.0
2017-08-23 11:30:00,251.38,251.54,250.83,251.07,39526.0,235.9396,236.0897,235.4233,235.6486,39526.0
2017-08-23 12:00:00,251.07,251.51,250.98,251.51,22188.0,235.6486,236.0616,235.5641,236.0616,22188.0
2017-08-23 12:30:00,251.5,252.02,251.44,252.02,37088.0,236.0522,236.5403,235.9959,236.5403,37088.0
2017-08-23 13:00:00,252.02,252.1,251.36,251.75,23821.0,236.5403,236.6153,235.9208,236.2868,23821.0
2017-08-23 13:30:00,251.83,252.01,251.24,251.57,28356.0,236.3619,236.5309,235.8082,236.1179,28356.0
2017-08-23 14:00:00,251.52,252.33,251.49,252.33,16351.0,236.071,236.8312,236.0428,236.8312,16351.0
2017-08-23 14:30:00,252.32,252.37,251.95,252.24,18227.0,236.8218,236.8688,236.4746,236.7467,18227.0
2017-08-23 15:00:00,252.2,252.52,252.11,252.49,27266.0,236.7092,237.0095,236.6247,236.9814,27266.0
2017-08-23 15:30:00,252.49,252.56,251.91,251.99,89462.0,236.9814,237.0471,236.437,236.5121,89462.0
2017-08-24 09:30:00,252.66,252.97,251.2,251.9,58814.0,237.1409,237.4319,235.7706,236.4276,58814.0
2017-08-24 10:00:00,251.89,252.32,251.19,252.04,43469.0,236.4182,236.8218,235.7612,236.559,43469.0
2017-08-24 10:30:00,252.03,252.22,251.85,251.96,30702.0,236.5496,236.728,236.3807,236.4839,30702.0
2017-08-24 11:00:00,251.94,252.09,251.43,251.64,21244.0,236.4652,236.606,235.9865,236.1836,21244.0
2017-08-24 11:30:00,251.64,252.27,251.56,252.01,29513.0,236.1836,236.7749,236.1085,236.5309,29513.0
2017-08-24 12:00:00,252.08,252.1,251.82,251.97,17399.0,236.5966,236.6153,236.3525,236.4933,17399.0
2017-08-24 12:30:00,251.99,252.07,251.87,251.93,13333.0,236.5121,236.5872,236.3995,236.4558,13333.0
2017-08-24 13:00:00,251.98,252.69,251.9,252.68,24772.0,236.5027,237.1691,236.4276,237.1597,24772.0
2017-08-24 13:30:00,252.76,252.76,251.95,252.04,30681.0,237.2348,237.2348,236.4746,236.559,30681.0
2017-08-24 14:00:00,252.06,252.3,251.89,252.05,26622.0,236.5778,236.8031,236.4182,236.5684,26622.0
2017-08-24 14:30:00,252.09,252.19,252.02,252.14,26277.0,236.606,236.6998,236.5403,236.6529,26277.0
2017-08-24 15:00:00,252.12,252.18,251.9,252.1,29861.0,236.6341,236.6904,236.4276,236.6153,29861.0
2017-08-24 15:30:00,252.1,252.3,251.79,251.84,65363.0,236.6153,236.8031,236.3244,236.3713,65363.0
2017-08-25 09:30:00,252.18,253.09,252.18,253.02,18559.0,236.6904,237.5445,236.6904,237.4788,18559.0
2017-08-25 10:00:00,252.89,254.27,252.88,253.48,32382.0,237.3568,238.6521,237.3474,237.9106,32382.0
2017-08-25 10:30:00,253.43,253.7,253.23,253.47,27647.0,237.8636,238.1171,237.6759,237.9012,27647.0
2017-08-25 11:00:00,253.36,253.37,252.91,253.26,29602.0,237.7979,237.8073,237.3756,237.7041,29602.0
2017-08-25 11:30:00,253.26,253.72,253.18,253.48,51335.0,237.7041,238.1358,237.629,237.9106,51335.0
2017-08-25 12:00:00,253.5,253.75,253.41,253.59,20226.0,237.9293,238.164,237.8449,238.0138,20226.0
2017-08-25 12:30:00,253.57,253.65,253.42,253.42,15452.0,237.995,238.0701,237.8543,237.8543,15452.0
2017-08-25 13:00:00,253.39,253.56,252.92,252.93,16904.0,237.8261,237.9857,237.385,237.3944,16904.0
2017-08-25 13:30:00,252.91,253.33,252.66,253.11,27180.0,237.3756,237.7698,237.1409,237.5633,27180.0
2017-08-25 14:00:00,253.14,253.31,253.04,253.07,19216.0,237.5915,237.751,237.4976,237.5258,19216.0
2017-08-25 14:30:00,253.1,253.32,253.08,253.09,21990.0,237.5539,237.7604,237.5351,237.5445,21990.0
2017-08-25 15:00:00,253.13,253.46,252.99,253.44,29667.0,237.5821,237.8918,237.4507,237.873,29667.0
2017-08-25 15:30:00,253.39,253.42,252.97,253.05,70434.0,237.8261,237.8543,237.4319,237.507,70434.0
2017-08-28 09:30:00,253.09,253.45,252.67,253.01,27647.0,237.5445,237.8824,237.1503,237.4694,27647.0
2017-08-28 10:00:00,253.0,253.86,252.99,253.57,13050.0,237.4601,238.2672,237.4507,237.995,13050.0
2017-08-28 10:30:00,253.66,254.91,253.66,254.73,41316.0,238.0795,239.2527,238.0795,239.0838,41316.0
2017-08-28 11:00:00,254.69,254.72,253.84,253.85,17158.0,239.0463,239.0744,238.2485,238.2579,17158.0
2017-08-28 11:30:00,253.81,253.81,253.24,253.53,17887.0,238.2203,238.2203,237.6853,237.9575,17887.0
2017-08-28 12:00:00,253.44,254.06,253.43,253.7,13055.0,237.873,238.455,237.8636,238.1171,13055.0
2017-08-28 12:30:00,253.7,253.8,253.23,253.53,12601.0,238.1171,238.2109,237.6759,237.9575,12601.0
2017-08-28 13:00:00,253.55,253.82,253.47,253.68,14491.0,237.9763,238.2297,237.9012,238.0983,14491.0
2017-08-28 13:30:00,253.56,253.7,253.25,253.53,12295.0,237.9857,238.1171,237.6947,237.9575,12295.0
2017-08-28 14:00:00,253.53,253.76,253.4,253.64,20322.0,237.9575,238.1734,237.8355,238.0608,20322.0
2017-08-28 14:30:00,253.64,253.7,253.49,253.58,30196.0,238.0608,238.1171,237.92,238.0044,30196.0
2017-08-28 15:00:00,253.58,253.59,253.02,253.56,29832.0,238.0044,238.0138,237.4788,237.9857,29832.0
2017-08-28 15:30:00,253.54,253.96,253.49,253.82,128375.0,237.9669,238.3611,237.92,238.2297,128375.0
2017-08-29 09:30:00,254.13,254.94,253.46,254.62,41499.0,238.5207,239.2809,237.8918,238.9806,41499.0
2017-08-29 10:00:00,254.44,254.67,253.76,254.15,51031.0,238.8116,239.0275,238.1734,238.5394,51031.0
2017-08-29 10:30:00,254.16,254.61,253.81,254.04,35933.0,238.5488,238.9712,238.2203,238.4362,35933.0
2017-08-29 11:00:00,253.94,254.25,253.8,254.01,55219.0,238.3423,238.6333,238.2109,238.408,55219.0
2017-08-29 11:30:00,254.03,254.22,253.93,254.08,26596.0,238.4268,238.6051,238.3329,238.4737,26596.0
2017-08-29 12:00:00,254.13,255.31,253.97,254.93,41315.0,238.5207,239.6282,238.3705,239.2715,41315.0
2017-08-29 12:30:00,254.8,254.88,254.47,254.88,23937.0,239.1495,239.2246,238.8398,239.2246,23937.0
2017-08-29 13:00:00,254.9,255.03,254.69,254.99,29731.0,239.2434,239.3654,239.0463,239.3278,29731.0
2017-08-29 13:30:00,255.02,255.02,254.41,254.69,42202.0,239.356,239.356,238.7835,239.0463,42202.0
2017-08-29 14:00:00,254.66,254.77,254.49,254.5,22688.0,239.0181,239.1213,238.8585,238.8679,22688.0
2017-08-29 14:30:00,254.54,254.82,254.43,254.77,28733.0,238.9055,239.1683,238.8022,239.1213,28733.0
2017-08-29 15:00:00,254.78,254.99,254.59,254.92,109837.0,239.1307,239.3278,238.9524,239.2621,109837.0
2017-08-29 15:30:00,254.92,255.91,254.9,255.61,202233.0,239.2621,240.1913,239.2434,239.9097,202233.0
2017-08-30 09:30:00,255.65,255.65,253.26,254.21,35386.0,239.9473,239.9473,237.7041,238.5957,35386.0
2017-08-30 10:00:00,254.2,254.71,254.05,254.39,25303.0,238.5864,239.065,238.4456,238.7647,25303.0
2017-08-30 10:30:00,254.37,254.73,253.99,254.64,12145.0,238.7459,239.0838,238.3893,238.9993,12145.0
2017-08-30 11:00:00,254.64,255.12,254.48,254.87,26713.0,238.9993,239.4498,238.8492,239.2152,26713.0
2017-08-30 11:30:00,254.85,254.94,254.11,254.6,40843.0,239.1964,239.2809,238.5019,238.9618,40843.0
2017-08-30 12:00:00,254.55,254.68,254.1,254.67,19232.0,238.9149,239.0369,238.4925,239.0275,19232.0
2017-08-30 12:30:00,254.64,255.11,254.01,254.72,16900.0,238.9993,239.4405,238.408,239.0744,16900.0
2017-08-30 13:00:00,254.68,254.86,254.48,254.75,13530.0,239.0369,239.2058,238.8492,239.1026,13530.0
2017-08-30 13:30:00,254.8,255.12,254.71,255.0,18382.0,239.1495,239.4498,239.065,239.3372,18382.0
2017-08-30 14:00:00,255.04,255.23,254.94,255.16,11644.0,239.3748,239.5531,239.2809,239.4874,11644.0
2017-08-30 14:30:00,255.21,255.21,254.28,254.75,27703.0,239.5343,239.5343,238.6614,239.1026,27703.0
2017-08-30 15:00:00,254.78,254.82,254.16,254.56,27406.0,239.1307,239.1683,238.5488,238.9242,27406.0
2017-08-30 15:30:00,254.59,254.68,254.18,254.28,59841.0,238.9524,239.0369,238.5676,238.6614,59841.0
2017-08-31 09:30:00,254.99,256.97,254.61,256.54,39368.0,239.3278,241.1862,238.9712,240.7826,39368.0
2017-08-31 10:00:00,256.43,257.29,256.15,256.39,41881.0,240.6794,241.4866,240.4166,240.6418,41881.0
2017-08-31 10:30:00,256.29,256.86,255.91,256.64,57349.0,240.548,241.083,240.1913,240.8765,57349.0
2017-08-31 11:00:00,256.8,257.22,256.75,257.21,33416.0,241.0267,241.4209,240.9797,241.4115,33416.0
2017-08-31 11:30:00,257.05,257.05,256.42,256.62,34280.0,241.2613,241.2613,240.67,240.8577,34280.0
2017-08-31 12:00:00,256.64,256.64,256.1,256.19,19337.0,240.8765,240.8765,240.3697,240.4541,19337.0
2017-08-31 12:30:00,256.2,256.43,255.98,256.14,20158.0,240.4635,240.6794,240.257,240.4072,20158.0
2017-08-31 13:00:00,256.17,256.31,255.53,255.53,23027.0,240.4354,240.5668,239.8347,239.8347,23027.0
2017-08-31 13:30:00,255.53,255.9,255.43,255.85,24986.0,239.8347,240.1819,239.7408,240.135,24986.0
2017-08-31 14:00:00,255.88,256.03,255.79,256.0,33819.0,240.1632,240.304,240.0787,240.2758,33819.0
2017-08-31 14:30:00,256.0,256.64,255.98,256.61,23254.0,240.2758,240.8765,240.257,240.8483,23254.0
2017-08-31 15:00:00,256.61,257.1,256.56,257.08,42491.0,240.8483,241.3082,240.8014,241.2895,42491.0
2017-08-31 15:30:00,257.1,257.74,256.89,257.65,173930.0,241.3082,241.9089,241.1111,241.8244,173930.0
2017-09-01 09:30:00,257.98,259.39,257.49,259.05,48717.0,242.1342,243.4576,241.6743,243.1385,48717.0
2017-09-01 10:00:00,258.94,259.46,258.23,258.34,32076.0,243.0352,243.5233,242.3688,242.4721,32076.0
2017-09-01 10:30:00,258.28,258.28,257.14,257.41,52818.0,242.4157,242.4157,241.3458,241.5992,52818.0
2017-09-01 11:00:00,257.41,258.34,257.04,258.12,28116.0,241.5992,242.4721,241.2519,242.2656,28116.0
2017-09-01 11:30:00,258.01,258.32,257.98,258.2,15810.0,242.1623,242.4533,242.1342,242.3407,15810.0
2017-09-01 12:00:00,258.18,258.2,257.95,258.19,27445.0,242.3219,242.3407,242.106,242.3313,27445.0
2017-09-01 12:30:00,258.19,259.0,258.12,258.98,26264.0,242.3313,243.0915,242.2656,243.0728,26264.0
2017-09-01 13:00:00,259.0,259.0,258.78,258.9,24924.0,243.0915,243.0915,242.885,242.9977,24924.0
2017-09-01 13:30:00,258.96,259.04,258.75,258.9,18831.0,243.054,243.1291,242.8569,242.9977,18831.0
2017-09-01 14:00:00,258.94,259.1,258.33,258.53,22821.0,243.0352,243.1854,242.4627,242.6504,22821.0
2017-09-01 14:30:00,258.53,259.01,258.36,258.96,21347.0,242.6504,243.1009,242.4908,243.054,21347.0
2017-09-01 15:00:00,259.02,259.08,258.91,259.01,21509.0,243.1103,243.1666,243.0071,243.1009,21509.0
2017-09-01 15:30:00,259.04,259.04,258.69,258.76,58583.0,243.1291,243.1291,242.8006,242.8663,58583.0
2017-09-05 09:30:00,258.0,259.2,257.27,258.45,43427.0,242.1529,243.2792,241.4678,242.5753,43427.0
2017-09-05 10:00:00,258.38,259.47,258.04,258.46,27644.0,242.5096,243.5327,242.1905,242.5847,27644.0
2017-09-05 10:30:00,258.44,259.36,258.39,259.18,32055.0,242.5659,243.4294,242.519,243.2605,32055.0
2017-09-05 11:00:00,259.17,259.24,258.25,258.59,36949.0,243.2511,243.3168,242.3876,242.7067,36949.0
2017-09-05 11:30:00,258.83,259.13,258.67,258.94,22051.0,242.932,243.2135,242.7818,243.0352,22051.0
2017-09-05 12:00:00,258.9,258.9,257.86,258.39,14971.0,242.9977,242.9977,242.0215,242.519,14971.0
2017-09-05 12:30:00,258.34,258.34,257.2,257.83,20292.0,242.4721,242.4721,241.4021,241.9934,20292.0
2017-09-05 13:00:00,257.88,257.89,256.63,257.38,38911.0,242.0403,242.0497,240.8671,241.571,38911.0
2017-09-05 13:30:00,257.38,257.39,256.87,257.09,38277.0,241.571,241.5804,241.0924,241.2988,38277.0
2017-09-05 14:00:00,257.09,257.63,256.98,257.63,26408.0,241.2988,241.8057,241.1956,241.8057,26408.0
2017-09-05 14:30:00,257.68,257.8,257.18,257.59,20260.0,241.8526,241.9652,241.3833,241.7681,20260.0
2017-09-05 15:00:00,257.72,257.88,257.2,257.82,32757.0,241.8901,242.0403,241.4021,241.984,32757.0
2017-09-05 15:30:00,257.87,258.07,257.5,257.56,76506.0,242.0309,242.2186,241.6837,241.74,76506.0
2017-09-06 09:30:00,258.0,258.81,256.09,256.17,32794.0,242.1529,242.9132,240.3603,240.4354,32794.0
2017-09-06 10:00:00,256.02,256.25,255.14,255.6,33912.0,240.2946,240.5104,239.4686,239.9004,33912.0
2017-09-06 10:30:00,255.66,255.66,255.0,255.6,42117.0,239.9567,239.9567,239.3372,239.9004,42117.0
2017-09-06 11:00:00,255.6,255.99,255.0,255.18,22854.0,239.9004,240.2664,239.3372,239.5062,22854.0
2017-09-06 11:30:00,255.18,255.73,255.1,255.42,14697.0,239.5062,240.0224,239.4311,239.7314,14697.0
2017-09-06 12:00:00,255.44,255.6,255.08,255.6,54767.0,239.7502,239.9004,239.4123,239.9004,54767.0
2017-09-06 12:30:00,255.55,255.96,255.54,255.89,12156.0,239.8534,240.2382,239.844,240.1725,12156.0
2017-09-06 13:00:00,255.86,256.0,255.5,256.0,20811.0,240.1444,240.2758,239.8065,240.2758,20811.0
2017-09-06 13:30:00,255.99,256.22,255.75,256.02,22712.0,240.2664,240.4823,240.0411,240.2946,22712.0
2017-09-06 14:00:00,256.02,256.51,255.94,256.09,21852.0,240.2946,240.7545,240.2195,240.3603,21852.0
2017-09-06 14:30:00,256.16,257.1,256.16,256.85,15055.0,240.426,241.3082,240.426,241.0736,15055.0
2017-09-06 15:00:00,256.96,257.41,256.88,257.38,20397.0,241.1768,241.5992,241.1017,241.571,20397.0
2017-09-06 15:30:00,257.34,257.37,256.88,256.91,63614.0,241.5335,241.5616,241.1017,241.1299,63614.0
2017-09-07 09:30:00,256.94,258.02,256.94,258.02,22515.0,241.1581,242.1717,241.1581,242.1717,22515.0
2017-09-07 10:00:00,258.02,258.31,257.38,258.17,27225.0,242.1717,242.4439,241.571,242.3125,27225.0
2017-09-07 10:30:00,258.12,258.25,257.59,257.68,74205.0,242.2656,242.3876,241.7681,241.8526,74205.0
2017-09-07 11:00:00,257.79,258.23,257.48,258.0,23846.0,241.9558,242.3688,241.6649,242.1529,23846.0
2017-09-07 11:30:00,258.01,258.38,257.76,257.89,27573.0,242.1623,242.5096,241.9277,242.0497,27573.0
2017-09-07 12:00:00,257.62,258.18,257.57,257.82,23816.0,241.7963,242.3219,241.7494,241.984,23816.0
2017-09-07 12:30:00,257.79,257.93,257.56,257.88,22074.0,241.9558,242.0872,241.74,242.0403,22074.0
2017-09-07 13:00:00,257.83,257.97,257.74,257.97,21004.0,241.9934,242.1248,241.9089,242.1248,21004.0
2017-09-07 13:30:00,257.92,258.01,256.34,256.42,59634.0,242.0779,242.1623,240.5949,240.67,59634.0
2017-09-07 14:00:00,256.42,257.31,256.12,256.36,42237.0,240.67,241.5053,240.3884,240.6137,42237.0
2017-09-07 14:30:00,256.37,256.67,256.26,256.54,22003.0,240.6231,240.9046,240.5198,240.7826,22003.0
2017-09-07 15:00:00,256.53,256.54,256.18,256.18,29207.0,240.7732,240.7826,240.4447,240.4447,29207.0
2017-09-07 15:30:00,256.17,256.8,255.98,256.53,85046.0,240.4354,241.0267,240.257,240.7732,85046.0
2017-09-08 09:30:00,256.4,257.19,255.67,256.97,29266.0,240.6512,241.3927,239.9661,241.1862,29266.0
2017-09-08 10:00:00,256.94,257.2,256.39,256.5,22239.0,241.1581,241.4021,240.6418,240.7451,22239.0
2017-09-08 10:30:00,256.45,256.58,256.26,256.47,17288.0,240.6982,240.8202,240.5198,240.7169,17288.0
2017-09-08 11:00:00,256.49,256.6,256.07,256.36,50704.0,240.7357,240.8389,240.3415,240.6137,50704.0
2017-09-08 11:30:00,256.31,256.69,256.13,256.47,20831.0,240.5668,240.9234,240.3978,240.7169,20831.0
2017-09-08 12:00:00,256.45,256.64,256.4,256.57,17814.0,240.6982,240.8765,240.6512,240.8108,17814.0
2017-09-08 12:30:00,256.56,256.61,256.37,256.41,18180.0,240.8014,240.8483,240.6231,240.6606,18180.0
2017-09-08 13:00:00,256.49,257.29,256.43,257.03,48844.0,240.7357,241.4866,240.6794,241.2425,48844.0
2017-09-08 13:30:00,257.09,257.13,256.92,256.97,30287.0,241.2988,241.3364,241.1393,241.1862,30287.0
2017-09-08 14:00:00,256.96,256.96,256.69,256.78,19849.0,241.1768,241.1768,240.9234,241.0079,19849.0
2017-09-08 14:30:00,256.72,256.97,256.72,256.91,58781.0,240.9516,241.1862,240.9516,241.1299,58781.0
2017-09-08 15:00:00,256.9,257.13,256.87,256.87,20507.0,241.1205,241.3364,241.0924,241.0924,20507.0
2017-09-08 15:30:00,256.86,257.17,256.55,256.64,97465.0,241.083,241.3739,240.792,240.8765,97465.0
2017-09-11 09:30:00,258.29,259.76,258.01,258.98,82863.0,242.4251,243.8048,242.1623,243.0728,82863.0
2017-09-11 10:00:00,258.98,259.1,258.49,258.84,33017.0,243.0728,243.1854,242.6129,242.9414,33017.0
2017-09-11 10:30:00,258.84,258.84,257.68,257.68,34475.0,242.9414,242.9414,241.8526,241.8526,34475.0
2017-09-11 11:00:00,257.63,258.04,257.48,257.73,28942.0,241.8057,242.1905,241.6649,241.8995,28942.0
2017-09-11 11:30:00,257.79,257.79,257.56,257.78,20681.0,241.9558,241.9558,241.74,241.9465,20681.0
2017-09-11 12:00:00,257.79,258.04,257.74,257.88,21554.0,241.9558,242.1905,241.9089,242.0403,21554.0
2017-09-11 12:30:00,257.88,258.26,257.57,258.05,23075.0,242.0403,242.397,241.7494,242.1999,23075.0
2017-09-11 13:00:00,257.91,258.29,257.91,258.24,16028.0,242.0685,242.4251,242.0685,242.3782,16028.0
2017-09-11 13:30:00,258.22,258.39,257.87,258.17,16549.0,242.3594,242.519,242.0309,242.3125,16549.0
2017-09-11 14:00:00,258.17,258.4,258.05,258.07,19306.0,242.3125,242.5284,242.1999,242.2186,19306.0
2017-09-11 14:30:00,258.12,258.12,257.31,257.34,29443.0,242.2656,242.2656,241.5053,241.5335,29443.0
2017-09-11 15:00:00,257.3,257.58,257.25,257.57,34211.0,241.4959,241.7587,241.449,241.7494,34211.0
2017-09-11 15:30:00,257.56,257.57,257.16,257.21,107528.0,241.74,241.7494,241.3645,241.4115,107528.0
2017-09-12 09:30:00,257.11,257.72,256.87,257.52,40192.0,241.3176,241.8901,241.0924,241.7024,40192.0
2017-09-12 10:00:00,257.36,257.5,255.6,255.6,25331.0,241.5523,241.6837,239.9004,239.9004,25331.0
2017-09-12 10:30:00,255.57,256.03,255.27,255.69,38831.0,239.8722,240.304,239.5906,239.9848,38831.0
2017-09-12 11:00:00,255.69,256.08,254.94,256.0,28175.0,239.9848,240.3509,239.2809,240.2758,28175.0
2017-09-12 11:30:00,256.03,256.53,255.94,256.03,37967.0,240.304,240.7732,240.2195,240.304,37967.0
2017-09-12 12:00:00,256.03,256.09,255.7,255.74,34970.0,240.304,240.3603,239.9942,240.0318,34970.0
2017-09-12 12:30:00,255.78,256.51,255.78,256.41,16970.0,240.0693,240.7545,240.0693,240.6606,16970.0
2017-09-12 13:00:00,256.4,256.52,256.14,256.4,19694.0,240.6512,240.7639,240.4072,240.6512,19694.0
2017-09-12 13:30:00,256.42,256.44,256.11,256.19,23810.0,240.67,240.6888,240.379,240.4541,23810.0
2017-09-12 14:00:00,256.17,256.23,255.72,255.73,31980.0,240.4354,240.4917,240.013,240.0224,31980.0
2017-09-12 14:30:00,255.72,255.75,254.27,254.5,64846.0,240.013,240.0411,238.6521,238.8679,64846.0
2017-09-12 15:00:00,254.5,254.71,253.96,254.61,67106.0,238.8679,239.065,238.3611,238.9712,67106.0
2017-09-12 15:30:00,254.62,255.4,254.62,255.14,113064.0,238.9806,239.7126,238.9806,239.4686,113064.0
2017-09-13 09:30:00,255.18,257.74,255.0,256.9,67174.0,239.5062,241.9089,239.3372,241.1205,67174.0
2017-09-13 10:00:00,256.91,256.94,255.49,255.95,41155.0,241.1299,241.1581,239.7971,240.2289,41155.0
2017-09-13 10:30:00,255.96,255.96,254.94,255.2,34349.0,240.2382,240.2382,239.2809,239.5249,34349.0
2017-09-13 11:00:00,255.19,255.21,253.99,254.06,33787.0,239.5155,239.5343,238.3893,238.455,33787.0
2017-09-13 11:30:00,254.08,254.55,253.39,254.21,35866.0,238.4737,238.9149,237.8261,238.5957,35866.0
2017-09-13 12:00:00,254.21,254.43,253.73,253.91,27284.0,238.5957,238.8022,238.1452,238.3142,27284.0
2017-09-13 12:30:00,253.87,254.22,253.75,253.88,23574.0,238.2766,238.6051,238.164,238.286,23574.0
2017-09-13 13:00:00,253.83,254.09,253.58,253.81,33332.0,238.2391,238.4831,238.0044,238.2203,33332.0
2017-09-13 13:30:00,253.79,253.89,253.48,253.7,30976.0,238.2015,238.2954,237.9106,238.1171,30976.0
2017-09-13 14:00:00,253.7,253.85,253.48,253.61,37491.0,238.1171,238.2579,237.9106,238.0326,37491.0
2017-09-13 14:30:00,253.56,253.66,252.85,252.85,86340.0,237.9857,238.0795,237.3193,237.3193,86340.0
2017-09-13 15:00:00,252.87,253.08,252.22,252.45,73497.0,237.338,237.5351,236.728,236.9438,73497.0
2017-09-13 15:30:00,252.47,252.5,251.52,251.63,253776.0,236.9626,236.9908,236.071,236.1742,253776.0
2017-09-14 09:30:00,251.6,251.88,250.58,251.05,63931.0,236.1461,236.4089,235.1887,235.6298,63931.0
2017-09-14 10:00:00,251.05,251.25,250.76,251.0,33006.0,235.6298,235.8176,235.3576,235.5829,33006.0
2017-09-14 10:30:00,251.0,251.19,250.79,251.0,47288.0,235.5829,235.7612,235.3858,235.5829,47288.0
2017-09-14 11:00:00,251.05,251.13,250.58,250.76,79412.0,235.6298,235.7049,235.1887,235.3576,79412.0
2017-09-14 11:30:00,250.74,250.79,249.77,250.38,65666.0,235.3389,235.3858,234.4285,235.001,65666.0
2017-09-14 12:00:00,250.34,250.97,250.25,250.93,32285.0,234.9634,235.5547,234.879,235.5172,32285.0
2017-09-14 12:30:00,250.9,250.94,250.76,250.91,19215.0,235.489,235.5266,235.3576,235.4984,19215.0
2017-09-14 13:00:00,250.87,251.19,250.22,250.39,45894.0,235.4609,235.7612,234.8508,235.0104,45894.0
2017-09-14 13:30:00,250.4,250.55,249.78,250.2,86630.0,235.0198,235.1605,234.4378,234.832,86630.0
2017-09-14 14:00:00,250.15,250.91,250.09,250.49,77438.0,234.7851,235.4984,234.7288,235.1042,77438.0
2017-09-14 14:30:00,250.44,250.92,250.43,250.9,36276.0,235.0573,235.5078,235.0479,235.489,36276.0
2017-09-14 15:00:00,250.93,251.17,250.86,251.1,47115.0,235.5172,235.7425,235.4515,235.6768,47115.0
2017-09-14 15:30:00,251.12,251.18,250.64,250.65,125256.0,235.6955,235.7519,235.245,235.2544,125256.0
2017-09-15 09:30:00,250.0,250.96,249.71,250.13,162044.0,234.6443,235.5454,234.3721,234.7663,162044.0
2017-09-15 10:00:00,250.3,250.42,250.12,250.38,29795.0,234.9259,235.0385,234.757,235.001,29795.0
2017-09-15 10:30:00,250.45,250.66,250.34,250.35,49888.0,235.0667,235.2638,234.9634,234.9728,49888.0
2017-09-15 11:00:00,250.35,250.51,250.2,250.2,23597.0,234.9728,235.123,234.832,234.832,23597.0
2017-09-15 11:30:00,250.19,250.19,249.87,250.07,47800.0,234.8227,234.8227,234.5223,234.71,47800.0
2017-09-15 12:00:00,250.12,250.17,249.92,250.01,48746.0,234.757,234.8039,234.5692,234.6537,48746.0
2017-09-15 12:30:00,250.0,250.02,249.82,249.96,31845.0,234.6443,234.6631,234.4754,234.6068,31845.0
2017-09-15 13:00:00,249.99,250.0,249.83,249.96,17996.0,234.6349,234.6443,234.4848,234.6068,17996.0
2017-09-15 13:30:00,249.96,250.0,249.83,250.0,23757.0,234.6068,234.6443,234.4848,234.6443,23757.0
2017-09-15 14:00:00,250.0,250.04,249.77,249.78,55323.0,234.6443,234.6819,234.4285,234.4378,55323.0
2017-09-15 14:30:00,249.79,249.87,249.56,249.77,61851.0,234.4472,234.5223,234.2314,234.4285,61851.0
2017-09-15 15:00:00,249.81,249.85,249.68,249.71,45494.0,234.466,234.5035,234.344,234.3721,45494.0
2017-09-15 15:30:00,249.73,249.94,249.15,249.32,175011.0,234.3909,234.588,233.8465,234.0061,175011.0
2017-09-18 09:30:00,250.01,250.49,248.64,249.28,62030.0,234.6537,235.1042,233.3679,233.9686,62030.0
2017-09-18 10:00:00,249.17,249.61,248.87,249.42,48817.0,233.8653,234.2783,233.5837,234.1,48817.0
2017-09-18 10:30:00,249.47,249.47,248.88,249.25,39297.0,234.1469,234.1469,233.5931,233.9404,39297.0
2017-09-18 11:00:00,249.41,249.77,249.15,249.4,22014.0,234.0906,234.4285,233.8465,234.0812,22014.0
2017-09-18 11:30:00,249.37,249.43,248.66,248.74,27292.0,234.053,234.1093,233.3866,233.4617,27292.0
2017-09-18 12:00:00,248.75,248.8,248.37,248.37,22617.0,233.4711,233.518,233.1144,233.1144,22617.0
2017-09-18 12:30:00,248.33,248.6,247.84,248.59,25092.0,233.0769,233.3303,232.617,233.3209,25092.0
2017-09-18 13:00:00,248.6,248.65,248.44,248.53,18250.0,233.3303,233.3772,233.1801,233.2646,18250.0
2017-09-18 13:30:00,248.5,248.56,248.29,248.43,19986.0,233.2365,233.2928,233.0394,233.1708,19986.0
2017-09-18 14:00:00,248.42,248.76,248.23,248.44,37919.0,233.1614,233.4805,232.983,233.1801,37919.0
2017-09-18 14:30:00,248.45,248.64,248.28,248.58,35067.0,233.1895,233.3679,233.03,233.3115,35067.0
2017-09-18 15:00:00,248.64,248.92,248.52,248.87,41499.0,233.3679,233.6307,233.2552,233.5837,41499.0
2017-09-18 15:30:00,248.89,248.98,248.67,248.79,152520.0,233.6025,233.687,233.396,233.5087,152520.0
2017-09-19 09:30:00,248.8,249.5,247.52,247.53,64769.0,233.518,234.175,232.3167,232.326,64769.0
2017-09-19 10:00:00,247.45,247.99,247.24,247.39,32206.0,232.251,232.7578,232.0539,232.1946,32206.0
2017-09-19 10:30:00,247.39,247.4,245.58,245.83,74078.0,232.1946,232.204,230.4958,230.7305,74078.0
2017-09-19 11:00:00,245.8,246.17,244.65,245.0,73697.0,230.7023,231.0496,229.6229,229.9514,73697.0
2017-09-19 11:30:00,245.0,245.1,244.47,244.55,56893.0,229.9514,230.0453,229.454,229.5291,56893.0
2017-09-19 12:00:00,244.55,244.56,243.41,243.47,58336.0,229.5291,229.5385,228.4591,228.5154,58336.0
2017-09-19 12:30:00,243.42,243.83,241.72,241.79,98397.0,228.4685,228.8533,226.8729,226.9386,98397.0
2017-09-19 13:00:00,241.79,241.8,240.89,241.19,78970.0,226.9386,226.948,226.0939,226.3755,78970.0
2017-09-19 13:30:00,241.16,241.54,240.21,240.29,117711.0,226.3473,226.704,225.4557,225.5307,117711.0
2017-09-19 14:00:00,240.29,240.59,239.78,240.01,88771.0,225.5307,225.8123,225.0521,225.2679,88771.0
2017-09-19 14:30:00,240.01,241.99,239.61,241.6,175868.0,225.2679,227.1263,224.8925,226.7603,175868.0
2017-09-19 15:00:00,241.28,241.48,240.48,240.86,132759.0,226.4599,226.6477,225.7091,226.0657,132759.0
2017-09-19 15:30:00,240.89,241.01,239.78,240.04,249965.0,226.0939,226.2065,225.0521,225.2961,249965.0
2017-09-20 09:30:00,240.08,241.98,239.95,240.75,164029.0,225.3336,227.1169,225.2116,225.9625,164029.0
2017-09-20 10:00:00,240.73,240.94,239.98,240.12,48903.0,225.9437,226.1408,225.2398,225.3712,48903.0
2017-09-20 10:30:00,240.22,240.6,239.83,240.04,56280.0,225.465,225.8217,225.099,225.2961,56280.0
2017-09-20 11:00:00,240.09,240.3,239.71,240.0,100560.0,225.343,225.5401,224.9864,225.2586,100560.0
2017-09-20 11:30:00,240.01,240.16,239.9,240.04,59358.0,225.2679,225.4087,225.1647,225.2961,59358.0
2017-09-20 12:00:00,240.11,240.11,238.84,239.45,84869.0,225.3618,225.3618,224.1698,224.7423,84869.0
2017-09-20 12:30:00,239.45,239.7,239.2,239.47,78383.0,224.7423,224.977,224.5077,224.7611,78383.0
2017-09-20 13:00:00,239.47,239.5,238.39,238.5,38842.0,224.7611,224.7893,223.7474,223.8507,38842.0
2017-09-20 13:30:00,238.5,238.58,237.98,238.33,66287.0,223.8507,223.9258,223.3626,223.6911,66287.0
2017-09-20 14:00:00,238.28,238.28,237.55,238.0,102750.0,223.6442,223.6442,222.959,223.3814,102750.0
2017-09-20 14:30:00,238.1,238.7,237.83,238.64,87160.0,223.4753,224.0384,223.2218,223.9821,87160.0
2017-09-20 15:00:00,238.63,239.59,238.04,239.0,137854.0,223.9727,224.8737,223.4189,224.32,137854.0
2017-09-20 15:30:00,239.02,240.59,238.81,239.85,342916.0,224.3387,225.8123,224.1416,225.1178,342916.0
2017-09-21 09:30:00,240.06,240.06,238.29,238.29,48679.0,225.3149,225.3149,223.6536,223.6536,48679.0
2017-09-21 10:00:00,238.31,238.83,237.91,238.24,79944.0,223.6724,224.1604,223.2969,223.6067,79944.0
2017-09-21 10:30:00,238.15,239.37,238.15,239.36,103253.0,223.5222,224.6673,223.5222,224.6579,103253.0
2017-09-21 11:00:00,239.39,239.46,238.5,238.95,93185.0,224.686,224.7517,223.8507,224.273,93185.0
2017-09-21 11:30:00,238.88,239.19,237.83,238.44,59921.0,224.2073,224.4983,223.2218,223.7944,59921.0
2017-09-21 12:00:00,238.4,238.92,238.27,238.8,27088.0,223.7568,224.2449,223.6348,224.1323,27088.0
2017-09-21 12:30:00,238.75,239.29,238.74,239.1,30768.0,224.0853,224.5922,224.0759,224.4138,30768.0
2017-09-21 13:00:00,239.12,239.4,238.71,238.71,28276.0,224.4326,224.6954,224.0478,224.0478,28276.0
2017-09-21 13:30:00,238.84,239.08,238.78,239.0,23814.0,224.1698,224.3951,224.1135,224.32,23814.0
2017-09-21 14:00:00,238.99,239.09,238.78,238.96,39334.0,224.3106,224.4045,224.1135,224.2824,39334.0
2017-09-21 14:30:00,239.0,239.01,238.65,238.9,32414.0,224.32,224.3294,223.9915,224.2261,32414.0
2017-09-21 15:00:00,238.91,239.1,238.62,238.86,72916.0,224.2355,224.4138,223.9633,224.1886,72916.0
2017-09-21 15:30:00,238.9,239.2,238.47,238.69,131593.0,224.2261,224.5077,223.8225,224.029,131593.0
2017-09-22 09:30:00,238.91,239.14,237.01,237.01,64721.0,224.2355,224.4514,222.4522,222.4522,64721.0
2017-09-22 10:00:00,237.01,237.39,236.6,236.72,35750.0,222.4522,222.8089,222.0674,222.18,35750.0
2017-09-22 10:30:00,236.67,236.9,235.24,235.41,43839.0,222.1331,222.349,220.7909,220.9505,43839.0
2017-09-22 11:00:00,235.53,235.74,235.25,235.5,53499.0,221.0631,221.2602,220.8003,221.035,53499.0
2017-09-22 11:30:00,235.49,236.5,235.37,235.98,46943.0,221.0256,221.9735,220.9129,221.4855,46943.0
2017-09-22 12:00:00,236.04,236.53,235.97,236.24,32806.0,221.5418,222.0017,221.4761,221.7295,32806.0
2017-09-22 12:30:00,236.27,236.36,236.0,236.05,23305.0,221.7577,221.8421,221.5042,221.5512,23305.0
2017-09-22 13:00:00,236.04,236.35,235.22,235.51,19257.0,221.5418,221.8327,220.7722,221.0443,19257.0
2017-09-22 13:30:00,235.48,240.54,235.35,239.47,225310.0,221.0162,225.7654,220.8942,224.7611,225310.0
2017-09-22 14:00:00,239.65,244.43,237.71,237.89,220687.0,224.9301,229.4165,223.1092,223.2782,220687.0
2017-09-22 14:30:00,237.96,238.52,237.64,238.23,64377.0,223.3439,223.8695,223.0435,223.5973,64377.0
2017-09-22 15:00:00,238.09,239.31,238.09,238.71,87002.0,223.4659,224.6109,223.4659,224.0478,87002.0
2017-09-22 15:30:00,238.73,239.3,238.67,238.91,126997.0,224.0666,224.6016,224.0102,224.2355,126997.0
2017-09-25 09:30:00,239.55,241.65,239.17,239.72,60027.0,224.8362,226.8072,224.4795,224.9958,60027.0
2017-09-25 10:00:00,239.73,240.03,238.72,239.5,66412.0,225.0051,225.2867,224.0572,224.7893,66412.0
2017-09-25 10:30:00,239.52,240.38,239.48,240.01,77622.0,224.808,225.6152,224.7705,225.2679,77622.0
2017-09-25 11:00:00,239.86,240.07,238.7,239.28,66093.0,225.1272,225.3243,224.0384,224.5828,66093.0
2017-09-25 11:30:00,239.31,239.89,239.1,239.84,31313.0,224.6109,225.1553,224.4138,225.1084,31313.0
2017-09-25 12:00:00,239.91,239.93,238.23,238.44,58566.0,225.1741,225.1929,223.5973,223.7944,58566.0
2017-09-25 12:30:00,238.48,238.99,238.28,238.72,54871.0,223.8319,224.3106,223.6442,224.0572,54871.0
2017-09-25 13:00:00,238.69,238.87,238.5,238.58,20527.0,224.029,224.198,223.8507,223.9258,20527.0
2017-09-25 13:30:00,238.6,238.98,238.08,238.17,52110.0,223.9445,224.3012,223.4565,223.541,52110.0
2017-09-25 14:00:00,238.17,238.36,237.9,238.06,32203.0,223.541,223.7193,223.2875,223.4377,32203.0
2017-09-25 14:30:00,237.98,238.08,237.0,237.03,52345.0,223.3626,223.4565,222.4428,222.471,52345.0
2017-09-25 15:00:00,237.05,237.7,237.05,237.59,46430.0,222.4898,223.0998,222.4898,222.9966,46430.0
2017-09-25 15:30:00,237.62,237.62,236.97,237.13,167866.0,223.0247,223.0247,222.4147,222.5648,167866.0
2017-09-26 09:30:00,237.84,239.9,237.84,239.07,72841.0,223.2312,225.1647,223.2312,224.3857,72841.0
2017-09-26 10:00:00,238.94,241.71,238.94,241.33,99538.0,224.2637,226.8635,224.2637,226.5069,99538.0
2017-09-26 10:30:00,241.38,241.41,239.7,239.78,66316.0,226.5538,226.5819,224.977,225.0521,66316.0
2017-09-26 11:00:00,239.68,241.4,239.5,241.08,109641.0,224.9582,226.5726,224.7893,226.2722,109641.0
2017-09-26 11:30:00,241.17,241.79,240.67,241.25,86312.0,226.3567,226.9386,225.8874,226.4318,86312.0
2017-09-26 12:00:00,241.24,241.44,240.08,240.26,51307.0,226.4224,226.6101,225.3336,225.5026,51307.0
2017-09-26 12:30:00,240.25,240.35,239.1,239.49,40963.0,225.4932,225.5871,224.4138,224.7799,40963.0
2017-09-26 13:00:00,239.49,240.19,239.48,239.94,26297.0,224.7799,225.4369,224.7705,225.2022,26297.0
2017-09-26 13:30:00,239.96,240.2,239.63,239.65,32597.0,225.221,225.4463,224.9113,224.9301,32597.0
2017-09-26 14:00:00,239.65,240.26,239.65,240.12,69977.0,224.9301,225.5026,224.9301,225.3712,69977.0
2017-09-26 14:30:00,240.14,240.68,239.9,240.35,82170.0,225.39,225.8968,225.1647,225.5871,82170.0
2017-09-26 15:00:00,240.31,240.53,240.14,240.35,130040.0,225.5495,225.756,225.39,225.5871,130040.0
2017-09-26 15:30:00,240.36,240.42,239.12,239.21,140968.0,225.5964,225.6528,224.4326,224.5171,140968.0
2017-09-27 09:30:00,239.48,239.84,238.49,238.9,68297.0,224.7705,225.1084,223.8413,224.2261,68297.0
2017-09-27 10:00:00,238.88,239.16,238.68,238.74,42048.0,224.2073,224.4702,224.0196,224.0759,42048.0
2017-09-27 10:30:00,238.71,239.12,238.46,238.83,47456.0,224.0478,224.4326,223.8131,224.1604,47456.0
2017-09-27 11:00:00,238.65,238.91,238.03,238.22,37310.0,223.9915,224.2355,223.4096,223.5879,37310.0
2017-09-27 11:30:00,238.25,238.36,237.4,237.65,27425.0,223.616,223.7193,222.8183,223.0529,27425.0
2017-09-27 12:00:00,237.66,238.05,237.47,238.03,58056.0,223.0623,223.4283,222.884,223.4096,58056.0
2017-09-27 12:30:00,237.83,237.94,235.15,236.06,82777.0,223.2218,223.3251,220.7065,221.5606,82777.0
2017-09-27 13:00:00,235.84,237.46,235.79,237.16,60642.0,221.3541,222.8746,221.3071,222.593,60642.0
2017-09-27 13:30:00,237.22,237.63,236.88,237.62,104964.0,222.6493,223.0341,222.3302,223.0247,104964.0
2017-09-27 14:00:00,237.69,239.33,237.63,239.3,76416.0,223.0904,224.6297,223.0341,224.6016,76416.0
2017-09-27 14:30:00,239.34,240.24,239.31,239.62,135994.0,224.6391,225.4838,224.6109,224.9019,135994.0
2017-09-27 15:00:00,239.51,239.87,239.41,239.52,165793.0,224.7987,225.1365,224.7048,224.808,165793.0
2017-09-27 15:30:00,239.54,239.71,238.49,238.87,185687.0,224.8268,224.9864,223.8413,224.198,185687.0
2017-09-28 09:30:00,238.33,240.81,237.91,240.3,52789.0,224.0597,226.3912,223.6649,225.9118,52789.0
2017-09-28 10:00:00,240.43,242.98,240.42,242.21,100858.0,226.034,228.4313,226.0246,227.7074,100858.0
2017-09-28 10:30:00,242.12,242.97,241.64,242.72,82444.0,227.6228,228.4219,227.1715,228.1869,82444.0
2017-09-28 11:00:00,242.61,243.12,242.28,242.97,92622.0,228.0835,228.5629,227.7732,228.4219,92622.0
2017-09-28 11:30:00,242.94,243.64,242.76,243.54,57893.0,228.3937,229.0518,228.2245,228.9578,57893.0
2017-09-28 12:00:00,243.5,244.04,242.9,243.64,69555.0,228.9202,229.4278,228.3561,229.0518,69555.0
2017-09-28 12:30:00,243.64,243.74,243.18,243.45,19559.0,229.0518,229.1458,228.6193,228.8732,19559.0
2017-09-28 13:00:00,243.45,244.87,243.45,244.87,53036.0,228.8732,230.2081,228.8732,230.2081,53036.0
2017-09-28 13:30:00,244.86,244.87,244.05,244.31,55922.0,230.1987,230.2081,229.4372,229.6817,55922.0
2017-09-28 14:00:00,244.34,244.45,243.61,243.68,28298.0,229.7099,229.8133,229.0236,229.0894,28298.0
2017-09-28 14:30:00,243.68,243.85,243.33,243.59,28154.0,229.0894,229.2492,228.7603,229.0048,28154.0
2017-09-28 15:00:00,243.55,243.74,243.04,243.04,34659.0,228.9672,229.1458,228.4877,228.4877,34659.0
2017-09-28 15:30:00,243.09,243.15,242.34,242.71,153420.0,228.5347,228.5911,227.8296,228.1775,153420.0
2017-09-29 09:30:00,243.04,243.56,241.37,241.77,29635.0,228.4877,228.9766,226.9177,227.2938,29635.0
2017-09-29 10:00:00,241.7,242.77,241.55,241.82,60999.0,227.2279,228.2339,227.0869,227.3408,60999.0
2017-09-29 10:30:00,241.58,242.05,241.35,241.55,43260.0,227.1151,227.557,226.8989,227.0869,43260.0
2017-09-29 11:00:00,241.54,242.39,241.24,241.61,38042.0,227.0775,227.8766,226.7955,227.1433,38042.0
2017-09-29 11:30:00,241.58,241.66,241.22,241.48,30034.0,227.1151,227.1903,226.7767,227.0211,30034.0
2017-09-29 12:00:00,241.58,241.69,241.16,241.48,26297.0,227.1151,227.2185,226.7203,227.0211,26297.0
2017-09-29 12:30:00,241.49,241.49,241.13,241.31,34540.0,227.0305,227.0305,226.6921,226.8613,34540.0
2017-09-29 13:00:00,241.29,241.4,241.02,241.03,20802.0,226.8425,226.9459,226.5887,226.5981,20802.0
2017-09-29 13:30:00,241.07,241.55,240.86,241.19,26818.0,226.6357,227.0869,226.4382,226.7485,26818.0
2017-09-29 14:00:00,241.23,241.33,240.8,241.26,46692.0,226.7861,226.8801,226.3818,226.8143,46692.0
2017-09-29 14:30:00,241.24,241.96,241.2,241.86,45676.0,226.7955,227.4724,226.7579,227.3784,45676.0
2017-09-29 15:00:00,241.86,243.18,241.86,243.06,84095.0,227.3784,228.6193,227.3784,228.5065,84095.0
2017-09-29 15:30:00,243.03,243.71,242.88,243.58,263832.0,228.4783,229.1176,228.3373,228.9954,263832.0
2017-10-02 09:30:00,244.41,245.98,244.0,245.6,69580.0,229.7757,231.2517,229.3902,230.8944,69580.0
2017-10-02 10:00:00,245.41,245.7,244.28,245.68,94375.0,230.7158,230.9884,229.6535,230.9696,94375.0
2017-10-02 10:30:00,245.76,245.78,244.35,244.55,52441.0,231.0448,231.0636,229.7193,229.9073,52441.0
2017-10-02 11:00:00,244.57,245.32,244.46,245.23,34285.0,229.9261,230.6312,229.8227,230.5466,34285.0
2017-10-02 11:30:00,245.25,245.45,244.55,245.45,51515.0,230.5654,230.7534,229.9073,230.7534,51515.0
2017-10-02 12:00:00,245.46,245.48,244.87,245.14,55873.0,230.7628,230.7816,230.2081,230.462,55873.0
2017-10-02 12:30:00,245.12,245.65,245.11,245.51,23890.0,230.4432,230.9414,230.4338,230.8098,23890.0
2017-10-02 13:00:00,245.5,245.61,245.12,245.29,26937.0,230.8004,230.9038,230.4432,230.603,26937.0
2017-10-02 13:30:00,245.32,245.71,244.78,245.03,35021.0,230.6312,230.9978,230.1235,230.3586,35021.0
2017-10-02 14:00:00,245.07,245.36,244.63,245.22,27599.0,230.3962,230.6688,229.9825,230.5372,27599.0
2017-10-02 14:30:00,245.18,245.26,244.56,244.84,26373.0,230.4996,230.5748,229.9167,230.1799,26373.0
2017-10-02 15:00:00,244.85,245.4,244.85,245.08,48007.0,230.1893,230.7064,230.1893,230.4056,48007.0
2017-10-02 15:30:00,245.04,245.21,244.78,244.98,108007.0,230.368,230.5278,230.1235,230.3116,108007.0
2017-10-03 09:30:00,245.07,247.0,244.67,246.87,67248.0,230.3962,232.2106,230.0201,232.0884,67248.0
2017-10-03 10:00:00,246.93,246.94,245.25,245.84,71397.0,232.1448,232.1542,230.5654,231.1201,71397.0
2017-10-03 10:30:00,245.84,246.45,245.79,246.23,27898.0,231.1201,231.6935,231.0731,231.4867,27898.0
2017-10-03 11:00:00,246.23,247.23,246.15,247.23,25060.0,231.4867,232.4268,231.4115,232.4268,25060.0
2017-10-03 11:30:00,247.17,247.22,246.44,246.44,30031.0,232.3704,232.4174,231.6841,231.6841,30031.0
2017-10-03 12:00:00,246.42,247.07,246.42,247.05,21861.0,231.6653,232.2764,231.6653,232.2576,21861.0
2017-10-03 12:30:00,247.08,247.18,246.65,246.89,28079.0,232.2858,232.3798,231.8816,232.1072,28079.0
2017-10-03 13:00:00,246.98,247.03,246.7,246.82,16820.0,232.1918,232.2388,231.9286,232.0414,16820.0
2017-10-03 13:30:00,246.76,246.95,246.36,246.54,22861.0,231.985,232.1636,231.6089,231.7781,22861.0
2017-10-03 14:00:00,246.63,246.78,246.26,246.52,28709.0,231.8628,232.0038,231.5149,231.7593,28709.0
2017-10-03 14:30:00,246.5,247.26,246.47,247.2,23603.0,231.7405,232.455,231.7123,232.3986,23603.0
2017-10-03 15:00:00,247.13,247.31,247.02,247.19,33008.0,232.3328,232.502,232.2294,232.3892,33008.0
2017-10-03 15:30:00,247.18,247.4,246.97,247.37,95807.0,232.3798,232.5867,232.1824,232.5584,95807.0
2017-10-04 09:30:00,247.39,248.41,246.76,247.14,60202.0,232.5772,233.5362,231.985,232.3422,60202.0
2017-10-04 10:00:00,247.07,247.38,246.36,247.01,64065.0,232.2764,232.5678,231.6089,232.22,64065.0
2017-10-04 10:30:00,247.29,247.33,246.81,247.05,28145.0,232.4832,232.5208,232.032,232.2576,28145.0
2017-10-04 11:00:00,247.05,247.26,246.96,247.1,25590.0,232.2576,232.455,232.173,232.3046,25590.0
2017-10-04 11:30:00,247.0,247.43,246.93,246.96,32341.0,232.2106,232.6149,232.1448,232.173,32341.0
2017-10-04 12:00:00,246.96,247.22,246.66,246.96,17460.0,232.173,232.4174,231.891,232.173,17460.0
2017-10-04 12:30:00,246.98,247.24,246.72,247.04,20141.0,232.1918,232.4362,231.9474,232.2482,20141.0
2017-10-04 13:00:00,247.05,247.06,246.57,246.77,19144.0,232.2576,232.267,231.8063,231.9944,19144.0
2017-10-04 13:30:00,246.75,246.88,246.41,246.5,19894.0,231.9756,232.0978,231.6559,231.7405,19894.0
2017-10-04 14:00:00,246.61,247.0,246.34,246.64,28920.0,231.844,232.2106,231.5901,231.8722,28920.0
2017-10-04 14:30:00,246.73,246.89,246.33,246.47,21608.0,231.9568,232.1072,231.5807,231.7123,21608.0
2017-10-04 15:00:00,246.43,246.72,246.34,246.53,34180.0,231.6747,231.9474,231.5901,231.7687,34180.0
2017-10-04 15:30:00,246.55,246.59,246.33,246.52,91730.0,231.7875,231.8252,231.5807,231.7593,91730.0
2017-10-05 09:30:00,246.75,247.3,245.78,246.24,45603.0,231.9756,232.4926,231.0636,231.4961,45603.0
2017-10-05 10:00:00,246.22,246.64,246.17,246.25,113004.0,231.4773,231.8722,231.4303,231.5055,113004.0
2017-10-05 10:30:00,246.24,246.57,245.6,245.6,86535.0,231.4961,231.8063,230.8944,230.8944,86535.0
2017-10-05 11:00:00,245.61,246.02,245.0,245.86,22732.0,230.9038,231.2893,230.3304,231.1389,22732.0
2017-10-05 11:30:00,245.88,246.09,245.39,246.0,30153.0,231.1577,231.3551,230.697,231.2705,30153.0
2017-10-05 12:00:00,246.01,246.31,245.57,246.23,24122.0,231.2799,231.5619,230.8662,231.4867,24122.0
2017-10-05 12:30:00,246.11,246.17,245.6,246.08,14047.0,231.3739,231.4303,230.8944,231.3457,14047.0
2017-10-05 13:00:00,246.17,246.25,245.79,245.96,13681.0,231.4303,231.5055,231.0731,231.2329,13681.0
2017-10-05 13:30:00,245.97,246.19,245.87,245.87,15711.0,231.2423,231.4491,231.1483,231.1483,15711.0
2017-10-05 14:00:00,245.87,246.0,245.46,245.56,22019.0,231.1483,231.2705,230.7628,230.8568,22019.0
2017-10-05 14:30:00,245.54,245.75,245.29,245.42,22889.0,230.838,231.0354,230.603,230.7252,22889.0
2017-10-05 15:00:00,245.49,245.5,245.0,245.27,40150.0,230.791,230.8004,230.3304,230.5842,40150.0
2017-10-05 15:30:00,245.23,245.37,244.88,245.32,131801.0,230.5466,230.6782,230.2175,230.6312,131801.0
2017-10-06 09:30:00,246.12,247.63,245.62,247.47,53113.0,231.3833,232.8029,230.9132,232.6525,53113.0
2017-10-06 10:00:00,247.58,247.98,247.33,247.79,37596.0,232.7559,233.1319,232.5208,232.9533,37596.0
2017-10-06 10:30:00,247.75,248.33,247.27,248.07,63179.0,232.9157,233.461,232.4644,233.2165,63179.0
2017-10-06 11:00:00,247.95,247.95,247.11,247.15,36539.0,233.1037,233.1037,232.314,232.3516,36539.0
2017-10-06 11:30:00,247.14,247.21,246.88,247.14,49566.0,232.3422,232.408,232.0978,232.3422,49566.0
2017-10-06 12:00:00,247.13,247.38,247.0,247.33,32838.0,232.3328,232.5678,232.2106,232.5208,32838.0
2017-10-06 12:30:00,247.27,247.83,247.27,247.66,20824.0,232.4644,232.9909,232.4644,232.8311,20824.0
2017-10-06 13:00:00,247.6,247.6,246.69,246.96,39979.0,232.7747,232.7747,231.9192,232.173,39979.0
2017-10-06 13:30:00,246.91,247.06,246.65,246.72,29703.0,232.126,232.267,231.8816,231.9474,29703.0
2017-10-06 14:00:00,246.66,246.83,246.2,246.6,63786.0,231.891,232.0508,231.4585,231.8346,63786.0
2017-10-06 14:30:00,246.53,246.93,246.21,246.76,46737.0,231.7687,232.1448,231.4679,231.985,46737.0
2017-10-06 15:00:00,246.77,246.8,246.42,246.48,30132.0,231.9944,232.0226,231.6653,231.7217,30132.0
2017-10-06 15:30:00,246.46,247.1,246.29,246.96,144213.0,231.7029,232.3046,231.5431,232.173,144213.0
2017-10-09 09:30:00,242.0,244.11,241.19,242.94,87035.0,227.51,229.4936,226.7485,228.3937,87035.0
2017-10-09 10:00:00,242.68,242.88,242.0,242.09,34454.0,228.1493,228.3373,227.51,227.5946,34454.0
2017-10-09 10:30:00,242.04,242.29,241.52,241.62,31304.0,227.5476,227.7826,227.0587,227.1527,31304.0
2017-10-09 11:00:00,241.67,241.71,240.69,240.86,35376.0,227.1997,227.2373,226.2784,226.4382,35376.0
2017-10-09 11:30:00,240.8,241.2,240.51,240.91,61870.0,226.3818,226.7579,226.1092,226.4852,61870.0
2017-10-09 12:00:00,240.9,240.97,240.63,240.72,17960.0,226.4758,226.5417,226.222,226.3066,17960.0
2017-10-09 12:30:00,240.76,240.93,240.62,240.83,13057.0,226.3442,226.504,226.2126,226.41,13057.0
2017-10-09 13:00:00,240.82,241.64,240.7,241.64,17080.0,226.4006,227.1715,226.2878,227.1715,17080.0
2017-10-09 13:30:00,241.61,241.61,240.48,240.67,15922.0,227.1433,227.1433,226.081,226.2596,15922.0
2017-10-09 14:00:00,240.72,240.78,239.97,240.46,71322.0,226.3066,226.363,225.6015,226.0622,71322.0
2017-10-09 14:30:00,240.43,240.48,240.14,240.18,16121.0,226.034,226.081,225.7614,225.799,16121.0
2017-10-09 15:00:00,240.15,241.17,239.92,241.1,43359.0,225.7708,226.7297,225.5545,226.6639,43359.0
2017-10-09 15:30:00,241.07,241.13,239.84,240.41,172884.0,226.6357,226.6921,225.4793,226.0152,172884.0
2017-10-10 09:30:00,240.45,241.46,240.15,240.99,69510.0,226.0528,227.0023,225.7708,226.5605,69510.0
2017-10-10 10:00:00,241.06,241.52,240.64,240.9,78655.0,226.6263,227.0587,226.2314,226.4758,78655.0
2017-10-10 10:30:00,241.11,241.79,240.88,240.98,53644.0,226.6733,227.3126,226.457,226.5511,53644.0
2017-10-10 11:00:00,240.85,241.38,240.85,241.19,43708.0,226.4288,226.9271,226.4288,226.7485,43708.0
2017-10-10 11:30:00,241.19,241.29,239.51,239.75,113606.0,226.7485,226.8425,225.1691,225.3947,113606.0
2017-10-10 12:00:00,239.86,240.67,239.69,240.17,77665.0,225.4981,226.2596,225.3383,225.7896,77665.0
2017-10-10 12:30:00,240.2,240.51,239.92,240.22,21939.0,225.8178,226.1092,225.5545,225.8366,21939.0
2017-10-10 13:00:00,240.17,240.62,240.17,240.31,32863.0,225.7896,226.2126,225.7896,225.9212,32863.0
2017-10-10 13:30:00,240.33,240.79,240.18,240.25,19895.0,225.94,226.3724,225.799,225.8648,19895.0
2017-10-10 14:00:00,240.29,240.57,239.68,240.06,42607.0,225.9024,226.1656,225.3289,225.6861,42607.0
2017-10-10 14:30:00,240.08,240.25,239.79,239.92,24927.0,225.7049,225.8648,225.4323,225.5545,24927.0
2017-10-10 15:00:00,239.97,240.45,239.96,240.29,34217.0,225.6015,226.0528,225.5921,225.9024,34217.0
2017-10-10 15:30:00,240.3,240.7,240.13,240.64,119322.0,225.9118,226.2878,225.7519,226.2314,119322.0
2017-10-11 09:30:00,240.0,242.43,240.0,240.86,38405.0,225.6297,227.9142,225.6297,226.4382,38405.0
2017-10-11 10:00:00,240.69,241.5,240.13,241.5,26918.0,226.2784,227.0399,225.7519,227.0399,26918.0
2017-10-11 10:30:00,241.65,242.7,241.35,241.55,45268.0,227.1809,228.1681,226.8989,227.0869,45268.0
2017-10-11 11:00:00,241.54,242.06,241.54,241.95,31346.0,227.0775,227.5664,227.0775,227.463,31346.0
2017-10-11 11:30:00,242.0,242.99,241.6,242.42,34553.0,227.51,228.4407,227.1339,227.9048,34553.0
2017-10-11 12:00:00,242.45,242.45,241.89,242.07,41511.0,227.933,227.933,227.4066,227.5758,41511.0
2017-10-11 12:30:00,242.08,242.14,241.52,241.55,16517.0,227.5852,227.6416,227.0587,227.0869,16517.0
2017-10-11 13:00:00,241.69,241.99,241.07,241.27,56177.0,227.2185,227.5006,226.6357,226.8237,56177.0
2017-10-11 13:30:00,241.19,241.53,241.04,241.4,17880.0,226.7485,227.0681,226.6075,226.9459,17880.0
2017-10-11 14:00:00,241.5,241.64,240.71,240.71,35848.0,227.0399,227.1715,226.2972,226.2972,35848.0
2017-10-11 14:30:00,240.74,240.85,240.02,240.35,28525.0,226.3254,226.4288,225.6485,225.9588,28525.0
2017-10-11 15:00:00,240.38,240.5,240.18,240.48,32783.0,225.987,226.0998,225.799,226.081,32783.0
2017-10-11 15:30:00,240.48,240.53,240.1,240.31,103461.0,226.081,226.128,225.7237,225.9212,103461.0
2017-10-12 09:30:00,240.99,241.25,239.58,240.69,42407.0,226.5605,226.8049,225.2349,226.2784,42407.0
2017-10-12 10:00:00,240.72,241.21,239.9,241.12,77100.0,226.3066,226.7673,225.5357,226.6827,77100.0
2017-10-12 10:30:00,241.22,241.75,240.86,241.18,34391.0,226.7767,227.275,226.4382,226.7391,34391.0
2017-10-12 11:00:00,241.22,242.25,241.22,242.25,44506.0,226.7767,227.745,226.7767,227.745,44506.0
2017-10-12 11:30:00,242.21,242.34,241.32,241.62,25677.0,227.7074,227.8296,226.8707,227.1527,25677.0
2017-10-12 12:00:00,241.52,242.0,241.21,241.82,19599.0,227.0587,227.51,226.7673,227.3408,19599.0
2017-10-12 12:30:00,241.88,242.11,241.83,241.9,17383.0,227.3972,227.6134,227.3502,227.416,17383.0
2017-10-12 13:00:00,241.86,241.98,241.31,241.41,10204.0,227.3784,227.4912,226.8613,226.9553,10204.0
2017-10-12 13:30:00,241.32,241.62,241.04,241.13,21237.0,226.8707,227.1527,226.6075,226.6921,21237.0
2017-10-12 14:00:00,241.16,241.79,240.99,241.55,22234.0,226.7203,227.3126,226.5605,227.0869,22234.0
2017-10-12 14:30:00,241.45,241.54,240.49,241.06,73511.0,226.9929,227.0775,226.0904,226.6263,73511.0
2017-10-12 15:00:00,241.01,241.9,240.97,241.5,33735.0,226.5793,227.416,226.5417,227.0399,33735.0
2017-10-12 15:30:00,241.44,241.65,241.1,241.4,76503.0,226.9835,227.1809,226.6639,226.9459,76503.0
2017-10-13 09:30:00,237.92,240.7,235.7,238.92,98146.0,223.6743,226.2878,221.5872,224.6144,98146.0
2017-10-13 10:00:00,238.8,239.38,237.93,238.09,58910.0,224.5016,225.0469,223.6837,223.8341,58910.0
2017-10-13 10:30:00,238.11,239.21,237.79,238.96,49225.0,223.8529,224.887,223.5521,224.652,49225.0
2017-10-13 11:00:00,238.79,239.34,238.59,238.99,34033.0,224.4922,225.0093,224.3042,224.6802,34033.0
2017-10-13 11:30:00,239.05,239.09,237.83,238.94,71109.0,224.7366,224.7742,223.5897,224.6332,71109.0
2017-10-13 12:00:00,238.97,239.16,237.73,238.11,27668.0,224.6614,224.84,223.4957,223.8529,27668.0
2017-10-13 12:30:00,238.15,238.26,237.31,237.64,24758.0,223.8905,223.9939,223.1008,223.411,24758.0
2017-10-13 13:00:00,237.67,238.36,237.51,238.34,16174.0,223.4392,224.0879,223.2888,224.0691,16174.0
2017-10-13 13:30:00,238.33,238.33,237.81,238.09,22152.0,224.0597,224.0597,223.5709,223.8341,22152.0
2017-10-13 14:00:00,238.0,238.0,237.09,237.26,34904.0,223.7495,223.7495,222.894,223.0538,34904.0
2017-10-13 14:30:00,237.19,237.3,236.73,237.15,31958.0,222.988,223.0914,222.5555,222.9504,31958.0
2017-10-13 15:00:00,237.22,237.61,236.97,237.55,35908.0,223.0162,223.3828,222.7812,223.3264,35908.0
2017-10-13 15:30:00,237.55,237.9,237.42,237.64,93909.0,223.3264,223.6555,223.2042,223.411,93909.0
2017-10-16 09:30:00,236.78,238.38,236.68,237.51,58771.0,222.6025,224.1067,222.5085,223.2888,58771.0
2017-10-16 10:00:00,237.51,238.04,237.14,237.95,33951.0,223.2888,223.7871,222.941,223.7025,33951.0
2017-10-16 10:30:00,237.9,238.25,237.13,238.25,52169.0,223.6555,223.9845,222.9316,223.9845,52169.0
2017-10-16 11:00:00,238.29,238.29,237.1,237.56,40675.0,224.0221,224.0221,222.9034,223.3358,40675.0
2017-10-16 11:30:00,237.47,237.78,237.1,237.16,52728.0,223.2512,223.5427,222.9034,222.9598,52728.0
2017-10-16 12:00:00,237.29,237.45,235.79,236.41,50891.0,223.082,223.2324,221.6718,222.2547,50891.0
2017-10-16 12:30:00,236.43,236.97,236.17,236.84,31151.0,222.2735,222.7812,222.0291,222.6589,31151.0
2017-10-16 13:00:00,236.87,236.98,236.05,236.72,19109.0,222.6871,222.7906,221.9162,222.5461,19109.0
2017-10-16 13:30:00,236.82,236.98,236.08,236.21,26747.0,222.6401,222.7906,221.9444,222.0667,26747.0
2017-10-16 14:00:00,236.21,236.58,235.74,236.13,44234.0,222.0667,222.4145,221.6248,221.9915,44234.0
2017-10-16 14:30:00,236.24,236.91,236.14,236.9,24610.0,222.0949,222.7248,222.0009,222.7153,24610.0
2017-10-16 15:00:00,236.92,237.05,236.64,236.93,34596.0,222.7342,222.8564,222.4709,222.7436,34596.0
2017-10-16 15:30:00,236.92,237.26,236.81,237.0,92470.0,222.7342,223.0538,222.6307,222.8094,92470.0
2017-10-17 09:30:00,239.4,240.94,237.67,239.6,105465.0,225.0657,226.5135,223.4392,225.2537,105465.0
2017-10-17 10:00:00,239.5,242.29,239.5,242.0,175275.0,225.1597,227.7826,225.1597,227.51,175275.0
2017-10-17 10:30:00,241.92,242.42,241.4,241.84,62353.0,227.4348,227.9048,226.9459,227.3596,62353.0
2017-10-17 11:00:00,241.94,241.95,241.06,241.2,52957.0,227.4536,227.463,226.6263,226.7579,52957.0
2017-10-17 11:30:00,241.2,241.38,240.53,241.0,30847.0,226.7579,226.9271,226.128,226.5699,30847.0
2017-10-17 12:00:00,241.04,241.18,240.59,240.96,20511.0,226.6075,226.7391,226.1844,226.5323,20511.0
2017-10-17 12:30:00,240.96,241.33,240.83,241.01,40450.0,226.5323,226.8801,226.41,226.5793,40450.0
2017-10-17 13:00:00,241.05,241.15,240.82,240.95,39486.0,226.6169,226.7109,226.4006,226.5229,39486.0
2017-10-17 13:30:00,240.95,241.88,240.9,241.72,116712.0,226.5229,227.3972,226.4758,227.2467,116712.0
2017-10-17 14:00:00,241.73,242.33,241.29,241.29,60842.0,227.2561,227.8202,226.8425,226.8425,60842.0
2017-10-17 14:30:00,241.3,241.7,241.0,241.7,51483.0,226.8519,227.2279,226.5699,227.2279,51483.0
2017-10-17 15:00:00,241.7,241.92,241.44,241.64,73910.0,227.2279,227.4348,226.9835,227.1715,73910.0
2017-10-17 15:30:00,241.65,241.7,240.5,240.65,142360.0,227.1809,227.2279,226.0998,226.2408,142360.0
2017-10-18 09:30:00,241.18,245.6,241.18,244.94,182961.0,226.7391,230.8944,226.7391,230.2739,182961.0
2017-10-18 10:00:00,245.0,245.31,243.6,243.84,102601.0,230.3304,230.6218,229.0142,229.2398,102601.0
2017-10-18 10:30:00,244.02,244.22,243.65,243.92,51508.0,229.409,229.5971,229.0612,229.315,51508.0
2017-10-18 11:00:00,243.92,243.93,243.18,243.78,38474.0,229.315,229.3244,228.6193,229.1834,38474.0
2017-10-18 11:30:00,243.89,244.25,242.64,242.79,89242.0,229.2868,229.6253,228.1117,228.2527,89242.0
2017-10-18 12:00:00,242.78,243.09,242.5,242.5,31169.0,228.2433,228.5347,227.98,227.98,31169.0
2017-10-18 12:30:00,242.5,242.93,242.12,242.85,22702.0,227.98,228.3843,227.6228,228.3091,22702.0
2017-10-18 13:00:00,242.84,243.03,242.35,242.78,38786.0,228.2997,228.4783,227.839,228.2433,38786.0
2017-10-18 13:30:00,242.74,242.81,241.89,242.27,27838.0,228.2057,228.2715,227.4066,227.7638,27838.0
2017-10-18 14:00:00,242.29,242.34,241.71,241.71,39595.0,227.7826,227.8296,227.2373,227.2373,39595.0
2017-10-18 14:30:00,241.72,242.18,241.56,242.09,29687.0,227.2467,227.6792,227.0963,227.5946,29687.0
2017-10-18 15:00:00,242.1,242.66,242.02,242.66,41413.0,227.604,228.1305,227.5288,228.1305,41413.0
2017-10-18 15:30:00,242.68,242.68,241.26,241.31,135037.0,228.1493,228.1493,226.8143,226.8613,135037.0
2017-10-19 09:30:00,241.35,241.49,238.57,238.6,23341.0,226.8989,227.0305,224.2854,224.3136,23341.0
2017-10-19 10:00:00,238.96,241.57,238.61,240.89,40020.0,224.652,227.1057,224.323,226.4664,40020.0
2017-10-19 10:30:00,240.87,241.69,240.39,241.51,22884.0,226.4476,227.2185,225.9964,227.0493,22884.0
2017-10-19 11:00:00,241.51,241.58,240.32,240.64,25769.0,227.0493,227.1151,225.9306,226.2314,25769.0
2017-10-19 11:30:00,240.76,241.99,240.61,241.04,40319.0,226.3442,227.5006,226.2032,226.6075,40319.0
2017-10-19 12:00:00,241.12,241.77,240.82,241.39,37277.0,226.6827,227.2938,226.4006,226.9365,37277.0
2017-10-19 12:30:00,241.42,242.31,241.2,242.24,23013.0,226.9647,227.8014,226.7579,227.7356,23013.0
2017-10-19 13:00:00,242.25,242.49,241.85,242.18,25287.0,227.745,227.9706,227.369,227.6792,25287.0
2017-10-19 13:30:00,242.13,242.83,242.13,242.7,23939.0,227.6322,228.2903,227.6322,228.1681,23939.0
2017-10-19 14:00:00,242.75,242.9,242.22,242.37,34028.0,228.2151,228.3561,227.7168,227.8578,34028.0
2017-10-19 14:30:00,242.4,242.68,242.28,242.61,20017.0,227.886,228.1493,227.7732,228.0835,20017.0
2017-10-19 15:00:00,242.62,243.01,242.55,242.55,25034.0,228.0929,228.4595,228.027,228.027,25034.0
2017-10-19 15:30:00,242.61,243.0,242.58,242.7,83493.0,228.0835,228.4501,228.0553,228.1681,83493.0
2017-10-20 09:30:00,243.9,244.71,243.27,244.41,42162.0,229.2962,230.0577,228.7039,229.7757,42162.0
2017-10-20 10:00:00,244.58,244.6,243.64,243.82,27818.0,229.9355,229.9543,229.0518,229.221,27818.0
2017-10-20 10:30:00,243.83,244.54,243.6,244.54,25895.0,229.2304,229.8979,229.0142,229.8979,25895.0
2017-10-20 11:00:00,244.68,245.36,244.18,245.36,29060.0,230.0295,230.6688,229.5595,230.6688,29060.0
2017-10-20 11:30:00,245.45,245.97,245.34,245.76,26241.0,230.7534,231.2423,230.65,231.0448,26241.0
2017-10-20 12:00:00,245.76,246.33,245.59,246.02,22748.0,231.0448,231.5807,230.885,231.2893,22748.0
2017-10-20 12:30:00,246.02,246.42,245.92,246.26,20853.0,231.2893,231.6653,231.1953,231.5149,20853.0
2017-10-20 13:00:00,246.22,246.3,246.04,246.15,13778.0,231.4773,231.5525,231.3081,231.4115,13778.0
2017-10-20 13:30:00,246.19,246.36,245.82,246.27,18131.0,231.4491,231.6089,231.1013,231.5243,18131.0
2017-10-20 14:00:00,246.17,246.89,246.02,246.73,29887.0,231.4303,232.1072,231.2893,231.9568,29887.0
2017-10-20 14:30:00,246.8,246.86,246.39,246.5,25050.0,232.0226,232.079,231.6371,231.7405,25050.0
2017-10-20 15:00:00,246.5,246.54,245.85,245.91,31799.0,231.7405,231.7781,231.1295,231.1859,31799.0
2017-10-20 15:30:00,245.93,246.08,245.28,245.75,82828.0,231.2047,231.3457,230.5936,231.0354,82828.0
2017-10-23 09:30:00,246.15,246.54,244.25,244.53,37238.0,231.4115,231.7781,229.6253,229.8885,37238.0
2017-10-23 10:00:00,244.38,246.42,244.18,246.42,27608.0,229.7475,231.6653,229.5595,231.6653,27608.0
2017-10-23 10:30:00,246.38,247.67,246.38,246.97,34595.0,231.6277,232.8405,231.6277,232.1824,34595.0
2017-10-23 11:00:00,246.97,247.82,246.79,247.82,39961.0,232.1824,232.9815,232.0132,232.9815,39961.0
2017-10-23 11:30:00,247.83,248.82,247.53,248.73,55489.0,232.9909,233.9216,232.7089,233.837,55489.0
2017-10-23 12:00:00,248.79,248.9,247.87,247.87,41242.0,233.8934,233.9968,233.0285,233.0285,41242.0
2017-10-23 12:30:00,247.85,248.0,247.5,247.69,22042.0,233.0097,233.1507,232.6807,232.8593,22042.0
2017-10-23 13:00:00,247.73,248.16,247.29,247.89,25146.0,232.8969,233.3011,232.4832,233.0473,25146.0
2017-10-23 13:30:00,247.97,247.97,247.19,247.2,21202.0,233.1225,233.1225,232.3892,232.3986,21202.0
2017-10-23 14:00:00,247.2,247.42,246.86,246.97,28462.0,232.3986,232.6055,232.079,232.1824,28462.0
2017-10-23 14:30:00,246.96,246.97,246.61,246.88,33742.0,232.173,232.1824,231.844,232.0978,33742.0
2017-10-23 15:00:00,246.9,247.03,246.66,247.02,25538.0,232.1166,232.2388,231.891,232.2294,25538.0
2017-10-23 15:30:00,247.01,247.02,245.87,246.14,85702.0,232.22,232.2294,231.1483,231.4021,85702.0
2017-10-24 09:30:00,245.44,246.46,243.1,245.22,29049.0,230.744,231.7029,228.5441,230.5372,29049.0
2017-10-24 10:00:00,245.58,247.54,245.45,247.54,31552.0,230.8756,232.7183,230.7534,232.7183,31552.0
2017-10-24 10:30:00,247.31,247.31,246.27,246.78,28478.0,232.502,232.502,231.5243,232.0038,28478.0
2017-10-24 11:00:00,246.68,247.04,244.96,245.13,35085.0,231.9098,232.2482,230.2927,230.4526,35085.0
2017-10-24 11:30:00,245.3,246.83,245.3,246.54,19044.0,230.6124,232.0508,230.6124,231.7781,19044.0
2017-10-24 12:00:00,246.63,246.8,246.07,246.4,15663.0,231.8628,232.0226,231.3363,231.6465,15663.0
2017-10-24 12:30:00,246.38,246.71,246.36,246.57,13645.0,231.6277,231.938,231.6089,231.8063,13645.0
2017-10-24 13:00:00,246.41,246.52,246.17,246.35,20625.0,231.6559,231.7593,231.4303,231.5995,20625.0
2017-10-24 13:30:00,246.37,247.06,246.21,246.88,34539.0,231.6183,232.267,231.4679,232.0978,34539.0
2017-10-24 14:00:00,246.97,247.18,246.59,246.76,34000.0,232.1824,232.3798,231.8252,231.985,34000.0
2017-10-24 14:30:00,246.82,247.17,246.61,246.73,23841.0,232.0414,232.3704,231.844,231.9568,23841.0
2017-10-24 15:00:00,246.63,246.88,246.17,246.88,34489.0,231.8628,232.0978,231.4303,232.0978,34489.0
2017-10-24 15:30:00,246.86,246.89,246.17,246.52,78399.0,232.079,232.1072,231.4303,231.7593,78399.0
2017-10-25 09:30:00,247.07,248.29,245.91,246.31,37613.0,232.2764,233.4234,231.1859,231.5619,37613.0
2017-10-25 10:00:00,246.39,248.24,246.35,247.67,36060.0,231.6371,233.3764,231.5995,232.8405,36060.0
2017-10-25 10:30:00,247.77,248.0,246.48,247.0,24348.0,232.9345,233.1507,231.7217,232.2106,24348.0
2017-10-25 11:00:00,246.92,247.4,246.66,247.28,18554.0,232.1354,232.5867,231.891,232.4738,18554.0
2017-10-25 11:30:00,247.15,247.97,246.59,247.7,26395.0,232.3516,233.1225,231.8252,232.8687,26395.0
2017-10-25 12:00:00,247.27,247.45,246.76,247.09,14118.0,232.4644,232.6337,231.985,232.2952,14118.0
2017-10-25 12:30:00,247.06,248.05,246.87,248.05,22558.0,232.267,233.1977,232.0884,233.1977,22558.0
2017-10-25 13:00:00,247.99,248.34,247.72,248.16,23530.0,233.1413,233.4704,232.8875,233.3011,23530.0
2017-10-25 13:30:00,248.12,248.85,248.06,248.39,23393.0,233.2635,233.9498,233.2071,233.5174,23393.0
2017-10-25 14:00:00,248.45,249.07,248.36,248.36,33128.0,233.5738,234.1567,233.4892,233.4892,33128.0
2017-10-25 14:30:00,248.46,248.83,248.27,248.61,17595.0,233.5832,233.931,233.4046,233.7242,17595.0
2017-10-25 15:00:00,248.62,248.96,248.39,248.5,24492.0,233.7336,234.0532,233.5174,233.6208,24492.0
2017-10-25 15:30:00,248.58,248.59,247.68,248.32,63273.0,233.696,233.7054,232.8499,233.4516,63273.0
2017-10-26 09:30:00,249.94,251.41,248.9,251.24,32200.0,234.9746,236.3565,233.9968,236.1967,32200.0
2017-10-26 10:00:00,251.25,251.25,248.44,249.12,54387.0,236.2061,236.2061,233.5644,234.2037,54387.0
2017-10-26 10:30:00,249.39,250.74,249.39,250.51,33004.0,234.4575,235.7267,234.4575,235.5104,33004.0
2017-10-26 11:00:00,250.35,250.45,249.19,249.47,21854.0,235.36,235.454,234.2695,234.5327,21854.0
2017-10-26 11:30:00,249.38,249.79,249.27,249.5,20340.0,234.4481,234.8335,234.3447,234.5609,20340.0
2017-10-26 12:00:00,249.6,249.88,249.34,249.8,19939.0,234.6549,234.9182,234.4105,234.8429,19939.0
2017-10-26 12:30:00,249.74,249.85,249.14,249.81,23267.0,234.7865,234.89,234.2225,234.8523,23267.0
2017-10-26 13:00:00,249.87,250.13,249.71,250.03,12669.0,234.9088,235.1532,234.7583,235.0592,12669.0
2017-10-26 13:30:00,249.98,250.15,249.73,249.79,14324.0,235.0122,235.172,234.7771,234.8335,14324.0
2017-10-26 14:00:00,249.86,249.94,249.24,249.45,16272.0,234.8994,234.9746,234.3165,234.5139,16272.0
2017-10-26 14:30:00,249.38,249.55,248.62,248.76,43108.0,234.4481,234.6079,233.7336,233.8652,43108.0
2017-10-26 15:00:00,248.77,248.82,248.34,248.65,32337.0,233.8746,233.9216,233.4704,233.7618,32337.0
2017-10-26 15:30:00,248.65,254.28,248.32,251.69,390381.0,233.7618,239.0547,233.4516,236.6198,390381.0
2017-10-27 09:30:00,252.0,262.8,251.23,261.69,336290.0,236.9112,247.0646,236.1873,246.021,336290.0
2017-10-27 10:00:00,261.69,264.56,259.89,260.41,266529.0,246.021,248.7192,244.3288,244.8177,266529.0
2017-10-27 10:30:00,260.09,260.59,256.81,258.45,132609.0,244.5168,244.9869,241.4332,242.975,132609.0
2017-10-27 11:00:00,258.52,260.0,258.52,259.26,68736.0,243.0408,244.4322,243.0408,243.7365,68736.0
2017-10-27 11:30:00,259.24,260.18,258.8,260.0,103237.0,243.7177,244.6014,243.3041,244.4322,103237.0
2017-10-27 12:00:00,260.03,260.15,259.15,259.66,45508.0,244.4604,244.5732,243.6331,244.1126,45508.0
2017-10-27 12:30:00,259.74,261.0,259.71,260.7,52407.0,244.1878,245.3723,244.1596,245.0903,52407.0
2017-10-27 13:00:00,260.68,261.02,259.65,260.28,51452.0,245.0715,245.3911,244.1032,244.6954,51452.0
2017-10-27 13:30:00,260.12,260.38,259.78,260.29,75706.0,244.545,244.7895,244.2254,244.7048,75706.0
2017-10-27 14:00:00,260.24,260.36,259.65,260.0,81111.0,244.6578,244.7707,244.1032,244.4322,81111.0
2017-10-27 14:30:00,260.06,260.98,259.9,260.77,68079.0,244.4886,245.3535,244.3382,245.1561,68079.0
2017-10-27 15:00:00,260.77,260.77,259.72,259.9,73253.0,245.1561,245.1561,244.169,244.3382,73253.0
2017-10-27 15:30:00,259.86,260.36,258.48,259.03,177999.0,244.3006,244.7707,243.0032,243.5203,177999.0
2017-10-30 09:30:00,258.92,260.31,257.36,257.84,79017.0,243.4169,244.7236,241.9503,242.4015,79017.0
2017-10-30 10:00:00,257.78,258.47,257.48,257.65,44234.0,242.3451,242.9938,242.0631,242.2229,44234.0
2017-10-30 10:30:00,257.75,258.23,257.5,257.9,28382.0,242.3169,242.7682,242.0819,242.458,28382.0
2017-10-30 11:00:00,257.85,257.99,257.5,257.75,27124.0,242.4109,242.5426,242.0819,242.3169,27124.0
2017-10-30 11:30:00,257.57,258.2,256.89,256.98,75717.0,242.1477,242.74,241.5084,241.593,75717.0
2017-10-30 12:00:00,257.07,257.47,256.46,256.97,52779.0,241.6776,242.0537,241.1042,241.5836,52779.0
2017-10-30 12:30:00,257.02,257.16,256.51,256.77,17228.0,241.6306,241.7623,241.1512,241.3956,17228.0
2017-10-30 13:00:00,256.52,256.78,256.38,256.74,20662.0,241.1606,241.405,241.029,241.3674,20662.0
2017-10-30 13:30:00,256.79,257.16,256.62,257.0,23979.0,241.4144,241.7623,241.2546,241.6118,23979.0
2017-10-30 14:00:00,257.05,257.41,256.68,256.84,32646.0,241.6588,241.9973,241.311,241.4614,32646.0
2017-10-30 14:30:00,256.85,257.21,256.34,256.41,36678.0,241.4708,241.8093,240.9914,241.0572,36678.0
2017-10-30 15:00:00,256.46,256.51,255.36,255.65,43582.0,241.1042,241.1512,240.07,240.3427,43582.0
2017-10-30 15:30:00,255.7,256.42,255.52,255.68,138038.0,240.3897,241.0666,240.2205,240.3709,138038.0
2017-10-31 09:30:00,255.67,256.85,253.2,254.27,28524.0,240.3615,241.4708,238.0394,239.0453,28524.0
2017-10-31 10:00:00,254.53,255.02,253.17,253.82,61612.0,239.2897,239.7504,238.0112,238.6222,61612.0
2017-10-31 10:30:00,254.05,254.37,253.5,254.18,36364.0,238.8385,239.1393,238.3214,238.9607,36364.0
2017-10-31 11:00:00,254.3,255.81,254.2,255.57,46235.0,239.0735,240.4931,238.9795,240.2675,46235.0
2017-10-31 11:30:00,255.56,255.68,255.01,255.25,30321.0,240.2581,240.3709,239.741,239.9666,30321.0
2017-10-31 12:00:00,255.38,255.49,254.73,255.06,21059.0,240.0888,240.1923,239.4778,239.788,21059.0
2017-10-31 12:30:00,255.14,255.36,254.88,255.23,35846.0,239.8632,240.07,239.6188,239.9478,35846.0
2017-10-31 13:00:00,255.21,255.5,254.83,255.05,24920.0,239.929,240.2017,239.5718,239.7786,24920.0
2017-10-31 13:30:00,255.11,255.8,255.1,255.65,13843.0,239.835,240.4837,239.8256,240.3427,13843.0
2017-10-31 14:00:00,255.68,256.58,255.68,256.3,27946.0,240.3709,241.217,240.3709,240.9538,27946.0
2017-10-31 14:30:00,256.22,256.22,255.32,256.19,28559.0,240.8785,240.8785,240.0324,240.8503,28559.0
2017-10-31 15:00:00,255.98,256.2,255.24,255.24,28629.0,240.6529,240.8597,239.9572,239.9572,28629.0
2017-10-31 15:30:00,255.27,255.79,255.08,255.37,111888.0,239.9854,240.4743,239.8068,240.0794,111888.0
2017-11-01 09:30:00,256.25,258.49,255.0,258.13,47670.0,240.9067,243.0126,239.7316,242.6742,47670.0
2017-11-01 10:00:00,258.13,258.13,256.49,256.54,30918.0,242.6742,242.6742,241.1324,241.1794,30918.0
2017-11-01 10:30:00,256.69,257.15,255.66,255.86,46906.0,241.3204,241.7529,240.3521,240.5401,46906.0
2017-11-01 11:00:00,255.94,256.38,254.81,254.81,67764.0,240.6153,241.029,239.553,239.553,67764.0
2017-11-01 11:30:00,255.13,255.18,254.37,254.71,11972.0,239.8538,239.9008,239.1393,239.459,11972.0
2017-11-01 12:00:00,254.71,255.44,254.59,255.23,23555.0,239.459,240.1452,239.3461,239.9478,23555.0
2017-11-01 12:30:00,255.4,255.54,254.95,255.04,16091.0,240.1076,240.2393,239.6846,239.7692,16091.0
2017-11-01 13:00:00,255.1,255.29,254.38,254.87,10390.0,239.8256,240.0042,239.1487,239.6094,10390.0
2017-11-01 13:30:00,255.05,255.17,254.25,254.67,12112.0,239.7786,239.8914,239.0265,239.4214,12112.0
2017-11-01 14:00:00,254.93,255.29,254.68,254.99,31028.0,239.6658,240.0042,239.4308,239.7222,31028.0
2017-11-01 14:30:00,255.16,255.5,255.11,255.43,16866.0,239.882,240.2017,239.835,240.1358,16866.0
2017-11-01 15:00:00,255.3,255.89,255.29,255.48,25238.0,240.0136,240.5683,240.0042,240.1829,25238.0
2017-11-01 15:30:00,255.54,256.16,255.09,255.4,63900.0,240.2393,240.8221,239.8162,240.1076,63900.0
2017-11-02 09:30:00,254.92,256.07,253.92,255.52,33657.0,239.6564,240.7375,238.7163,240.2205,33657.0
2017-11-02 10:00:00,255.16,257.06,254.26,257.0,30216.0,239.882,241.6682,239.0359,241.6118,30216.0
2017-11-02 10:30:00,256.93,257.64,255.85,256.3,48690.0,241.546,242.2135,240.5307,240.9538,48690.0
2017-11-02 11:00:00,256.53,257.38,256.32,256.6,46797.0,241.17,241.9691,240.9726,241.2358,46797.0
2017-11-02 11:30:00,256.59,257.44,256.17,256.62,42318.0,241.2264,242.0255,240.8315,241.2546,42318.0
2017-11-02 12:00:00,256.7,257.91,256.3,257.44,24581.0,241.3298,242.4674,240.9538,242.0255,24581.0
2017-11-02 12:30:00,257.54,257.54,256.9,257.47,26895.0,242.1195,242.1195,241.5178,242.0537,26895.0
2017-11-02 13:00:00,257.48,257.74,256.77,256.9,24723.0,242.0631,242.3075,241.3956,241.5178,24723.0
2017-11-02 13:30:00,256.86,256.88,256.32,256.39,20114.0,241.4802,241.499,240.9726,241.0384,20114.0
2017-11-02 14:00:00,256.38,256.39,255.08,255.85,21105.0,241.029,241.0384,239.8068,240.5307,21105.0
2017-11-02 14:30:00,255.74,256.16,255.7,255.99,21087.0,240.4273,240.8221,240.3897,240.6623,21087.0
2017-11-02 15:00:00,255.98,256.6,255.92,256.46,31551.0,240.6529,241.2358,240.5965,241.1042,31551.0
2017-11-02 15:30:00,256.44,257.11,256.22,256.36,66248.0,241.0854,241.7153,240.8785,241.0102,66248.0
2017-11-03 09:30:00,255.91,257.18,254.93,255.35,21050.0,240.5871,241.7811,239.6658,240.0606,21050.0
2017-11-03 10:00:00,255.3,256.78,255.3,255.96,13663.0,240.0136,241.405,240.0136,240.6341,13663.0
2017-11-03 10:30:00,255.85,256.04,254.95,254.95,25454.0,240.5307,240.7093,239.6846,239.6846,25454.0
2017-11-03 11:00:00,255.16,256.18,254.95,255.69,27795.0,239.882,240.8409,239.6846,240.3803,27795.0
2017-11-03 11:30:00,255.64,256.03,255.06,255.41,15688.0,240.3333,240.6999,239.788,240.117,15688.0
2017-11-03 12:00:00,255.41,255.57,254.57,254.63,87682.0,240.117,240.2675,239.3273,239.3837,87682.0
2017-11-03 12:30:00,254.61,254.96,253.94,254.06,69349.0,239.3649,239.694,238.7351,238.8479,69349.0
2017-11-03 13:00:00,254.25,255.25,254.05,255.15,21589.0,239.0265,239.9666,238.8385,239.8726,21589.0
2017-11-03 13:30:00,255.27,255.61,255.14,255.14,10037.0,239.9854,240.3051,239.8632,239.8632,10037.0
2017-11-03 14:00:00,255.1,255.61,255.06,255.16,15822.0,239.8256,240.3051,239.788,239.882,15822.0
2017-11-03 14:30:00,255.15,255.47,254.93,254.98,16562.0,239.8726,240.1735,239.6658,239.7128,16562.0
2017-11-03 15:00:00,254.92,258.53,254.91,257.43,92602.0,239.6564,243.0502,239.647,242.0161,92602.0
2017-11-03 15:30:00,257.44,257.57,256.36,256.72,96828.0,242.0255,242.1477,241.0102,241.3486,96828.0
2017-11-06 09:30:00,256.08,258.33,254.66,256.65,43037.0,240.7469,242.8622,239.4119,241.2828,43037.0
2017-11-06 10:00:00,256.66,257.52,255.93,256.01,51285.0,241.2922,242.1007,240.6059,240.6811,51285.0
2017-11-06 10:30:00,256.24,257.12,254.76,255.08,23807.0,240.8973,241.7247,239.506,239.8068,23807.0
2017-11-06 11:00:00,255.4,255.56,254.67,254.68,36342.0,240.1076,240.2581,239.4214,239.4308,36342.0
2017-11-06 11:30:00,254.86,255.59,254.38,255.0,48951.0,239.6,240.2863,239.1487,239.7316,48951.0
2017-11-06 12:00:00,255.24,255.49,254.41,255.02,24576.0,239.9572,240.1923,239.1769,239.7504,24576.0
2017-11-06 12:30:00,255.13,255.37,254.3,254.44,16645.0,239.8538,240.0794,239.0735,239.2051,16645.0
2017-11-06 13:00:00,254.52,254.9,254.24,254.55,31964.0,239.2803,239.6376,239.0171,239.3085,31964.0
2017-11-06 13:30:00,254.56,255.11,254.22,254.79,36829.0,239.3179,239.835,238.9983,239.5342,36829.0
2017-11-06 14:00:00,254.81,254.81,253.82,254.15,33356.0,239.553,239.553,238.6222,238.9325,33356.0
2017-11-06 14:30:00,254.04,255.63,254.01,255.0,34454.0,238.8291,240.3239,238.8009,239.7316,34454.0
2017-11-06 15:00:00,254.78,255.06,254.55,254.96,45853.0,239.5248,239.788,239.3085,239.694,45853.0
2017-11-06 15:30:00,255.0,255.19,254.13,254.3,172422.0,239.7316,239.9102,238.9137,239.0735,172422.0
2017-11-07 09:30:00,255.14,256.18,254.73,255.17,34324.0,239.8632,240.8409,239.4778,239.8914,34324.0
2017-11-07 10:00:00,255.3,255.55,254.04,254.72,67953.0,240.0136,240.2487,238.8291,239.4684,67953.0
2017-11-07 10:30:00,254.64,255.33,253.98,254.52,43458.0,239.3931,240.0418,238.7727,239.2803,43458.0
2017-11-07 11:00:00,254.5,256.73,254.46,256.68,30952.0,239.2615,241.358,239.2239,241.311,30952.0
2017-11-07 11:30:00,256.58,256.65,255.38,255.75,54934.0,241.217,241.2828,240.0888,240.4367,54934.0
2017-11-07 12:00:00,255.84,255.89,254.59,255.22,22460.0,240.5213,240.5683,239.3461,239.9384,22460.0
2017-11-07 12:30:00,255.16,255.3,254.71,255.3,22092.0,239.882,240.0136,239.459,240.0136,22092.0
2017-11-07 13:00:00,255.27,255.29,254.36,254.61,23063.0,239.9854,240.0042,239.1299,239.3649,23063.0
2017-11-07 13:30:00,254.63,255.27,254.54,255.22,22585.0,239.3837,239.9854,239.2991,239.9384,22585.0
2017-11-07 14:00:00,255.19,255.55,254.76,255.32,37433.0,239.9102,240.2487,239.506,240.0324,37433.0
2017-11-07 14:30:00,255.31,255.43,255.11,255.28,20032.0,240.023,240.1358,239.835,239.9948,20032.0
2017-11-07 15:00:00,255.26,255.26,254.74,254.82,43115.0,239.976,239.976,239.4872,239.5624,43115.0
2017-11-07 15:30:00,254.94,257.23,254.78,256.01,161492.0,239.6752,241.8281,239.5248,240.6811,161492.0
2017-11-08 09:30:00,252.86,254.16,246.5,248.27,203997.0,237.7197,238.9419,231.7405,233.4046,203997.0
2017-11-08 10:00:00,248.68,250.52,246.86,248.34,212392.0,233.79,235.5198,232.079,233.4704,212392.0
2017-11-08 10:30:00,248.29,248.31,243.79,245.51,182609.0,233.4234,233.4422,229.1928,230.8098,182609.0
2017-11-08 11:00:00,245.36,246.37,240.74,243.27,155915.0,230.6688,231.6183,226.3254,228.7039,155915.0
2017-11-08 11:30:00,243.28,244.12,238.79,238.81,188181.0,228.7133,229.503,224.4922,224.511,188181.0
2017-11-08 12:00:00,238.79,244.48,238.59,242.07,171230.0,224.4922,229.8415,224.3042,227.5758,171230.0
2017-11-08 12:30:00,242.23,242.94,241.35,242.17,54217.0,227.7262,228.3937,226.8989,227.6698,54217.0
2017-11-08 13:00:00,242.13,243.71,241.73,242.37,55172.0,227.6322,229.1176,227.2561,227.8578,55172.0
2017-11-08 13:30:00,242.55,243.51,241.71,241.94,79530.0,228.027,228.9296,227.2373,227.4536,79530.0
2017-11-08 14:00:00,241.98,242.25,240.7,242.19,97054.0,227.4912,227.745,226.2878,227.6886,97054.0
2017-11-08 14:30:00,242.18,242.75,241.3,242.7,101016.0,227.6792,228.2151,226.8519,228.1681,101016.0
2017-11-08 15:00:00,242.69,243.41,242.14,243.03,147303.0,228.1587,228.8356,227.6416,228.4783,147303.0
2017-11-08 15:30:00,243.03,244.02,242.42,243.37,305676.0,228.4783,229.409,227.9048,228.798,305676.0
2017-11-09 09:30:00,241.38,244.0,240.29,242.75,130222.0,226.9271,229.3902,225.9024,228.2151,130222.0
2017-11-09 10:00:00,242.89,243.94,241.04,241.45,77192.0,228.3467,229.3338,226.6075,226.9929,77192.0
2017-11-09 10:30:00,241.59,242.99,240.88,242.99,91068.0,227.1245,228.4407,226.457,228.4407,91068.0
2017-11-09 11:00:00,243.04,244.39,242.74,243.38,126644.0,228.4877,229.7569,228.2057,228.8074,126644.0
2017-11-09 11:30:00,243.38,244.27,242.58,243.41,82009.0,228.8074,229.6441,228.0553,228.8356,82009.0
2017-11-09 12:00:00,243.54,244.59,242.72,243.95,95668.0,228.9578,229.9449,228.1869,229.3432,95668.0
2017-11-09 12:30:00,243.86,245.44,243.35,245.36,92367.0,229.2586,230.744,228.7791,230.6688,92367.0
2017-11-09 13:00:00,245.53,246.56,245.53,246.22,95625.0,230.8286,231.7969,230.8286,231.4773,95625.0
2017-11-09 13:30:00,246.22,246.35,244.77,246.09,64986.0,231.4773,231.5995,230.1141,231.3551,64986.0
2017-11-09 14:00:00,246.29,246.85,245.96,246.7,56033.0,231.5431,232.0696,231.2329,231.9286,56033.0
2017-11-09 14:30:00,246.72,247.17,245.31,245.56,53321.0,231.9474,232.3704,230.6218,230.8568,53321.0
2017-11-09 15:00:00,245.47,246.01,245.29,245.65,61302.0,230.7722,231.2799,230.603,230.9414,61302.0
2017-11-09 15:30:00,245.77,247.51,245.49,246.8,228821.0,231.0542,232.6901,230.791,232.0226,228821.0
2017-11-10 09:30:00,245.95,247.26,245.26,246.0,66638.0,231.2235,232.455,230.5748,231.2705,66638.0
2017-11-10 10:00:00,246.2,246.2,243.53,243.93,133262.0,231.4585,231.4585,228.9484,229.3244,133262.0
2017-11-10 10:30:00,243.88,243.89,241.74,241.74,54477.0,229.2774,229.2868,227.2655,227.2655,54477.0
2017-11-10 11:00:00,241.89,243.75,241.62,243.5,64970.0,227.4066,229.1552,227.1527,228.9202,64970.0
2017-11-10 11:30:00,243.48,244.97,243.4,244.25,72482.0,228.9014,230.3021,228.8262,229.6253,72482.0
2017-11-10 12:00:00,244.16,244.16,242.67,243.81,52357.0,229.5406,229.5406,228.1399,229.2116,52357.0
2017-11-10 12:30:00,243.78,243.79,243.02,243.23,27516.0,229.1834,229.1928,228.4689,228.6663,27516.0
2017-11-10 13:00:00,243.3,243.44,242.91,243.18,24414.0,228.7321,228.8638,228.3655,228.6193,24414.0
2017-11-10 13:30:00,243.2,243.48,243.09,243.36,42633.0,228.6381,228.9014,228.5347,228.7885,42633.0
2017-11-10 14:00:00,243.35,243.85,243.31,243.59,26717.0,228.7791,229.2492,228.7415,229.0048,26717.0
2017-11-10 14:30:00,243.7,244.29,243.62,244.29,30725.0,229.1082,229.6629,229.033,229.6629,30725.0
2017-11-10 15:00:00,244.28,244.69,243.98,244.51,41115.0,229.6535,230.0389,229.3714,229.8697,41115.0
2017-11-10 15:30:00,244.44,244.79,243.75,244.24,122939.0,229.8039,230.1329,229.1552,229.6159,122939.0
2017-11-13 09:30:00,244.49,244.97,241.24,242.01,78875.0,229.8509,230.3021,226.7955,227.5194,78875.0
2017-11-13 10:00:00,242.13,243.29,241.45,243.29,71105.0,227.6322,228.7227,226.9929,228.7227,71105.0
2017-11-13 10:30:00,243.32,243.59,242.36,242.36,106113.0,228.7509,229.0048,227.8484,227.8484,106113.0
2017-11-13 11:00:00,242.35,242.64,241.49,241.72,49208.0,227.839,228.1117,227.0305,227.2467,49208.0
2017-11-13 11:30:00,241.79,242.47,241.4,241.4,103658.0,227.3126,227.9518,226.9459,226.9459,103658.0
2017-11-13 12:00:00,241.38,242.55,241.33,242.5,63103.0,226.9271,228.027,226.8801,227.98,63103.0
2017-11-13 12:30:00,242.64,242.64,242.13,242.49,59573.0,228.1117,228.1117,227.6322,227.9706,59573.0
2017-11-13 13:00:00,242.55,242.56,241.05,241.54,56906.0,228.027,228.0365,226.6169,227.0775,56906.0
2017-11-13 13:30:00,241.4,241.71,240.77,241.71,42973.0,226.9459,227.2373,226.3536,227.2373,42973.0
2017-11-13 14:00:00,241.72,242.56,241.6,241.99,66937.0,227.2467,228.0365,227.1339,227.5006,66937.0
2017-11-13 14:30:00,241.96,242.35,241.84,241.96,41013.0,227.4724,227.839,227.3596,227.4724,41013.0
2017-11-13 15:00:00,242.0,242.18,241.52,242.01,75161.0,227.51,227.6792,227.0587,227.5194,75161.0
2017-11-13 15:30:00,241.98,242.01,240.84,240.96,174190.0,227.4912,227.5194,226.4194,226.5323,174190.0
2017-11-14 09:30:00,240.74,241.57,239.67,240.24,73069.0,226.3254,227.1057,225.3195,225.8554,73069.0
2017-11-14 10:00:00,240.26,240.37,238.8,238.8,62721.0,225.8742,225.9776,224.5016,224.5016,62721.0
2017-11-14 10:30:00,238.8,239.31,238.59,238.66,89663.0,224.5016,224.981,224.3042,224.37,89663.0
2017-11-14 11:00:00,238.48,239.16,238.44,238.87,92306.0,224.2007,224.84,224.1631,224.5674,92306.0
2017-11-14 11:30:00,238.99,239.16,238.61,238.83,72760.0,224.6802,224.84,224.323,224.5298,72760.0
2017-11-14 12:00:00,238.84,239.11,238.5,238.82,157323.0,224.5392,224.793,224.2195,224.5204,157323.0
2017-11-14 12:30:00,238.81,238.99,238.0,238.4,66640.0,224.511,224.6802,223.7495,224.1255,66640.0
2017-11-14 13:00:00,238.28,239.15,237.97,239.06,79473.0,224.0127,224.8306,223.7213,224.746,79473.0
2017-11-14 13:30:00,239.06,239.12,237.9,238.03,156753.0,224.746,224.8024,223.6555,223.7777,156753.0
2017-11-14 14:00:00,237.97,240.74,237.9,240.39,149390.0,223.7213,226.3254,223.6555,225.9964,149390.0
2017-11-14 14:30:00,240.41,240.74,239.56,240.35,207323.0,226.0152,226.3254,225.2161,225.9588,207323.0
2017-11-14 15:00:00,240.24,240.37,239.33,239.56,119517.0,225.8554,225.9776,224.9999,225.2161,119517.0
2017-11-14 15:30:00,239.59,239.64,238.72,239.55,253937.0,225.2443,225.2913,224.4264,225.2067,253937.0
2017-11-15 09:30:00,239.41,239.41,236.51,237.13,91613.0,225.0751,225.0751,222.3487,222.9316,91613.0
2017-11-15 10:00:00,237.1,237.34,235.0,235.8,126538.0,222.9034,223.129,220.9291,221.6812,126538.0
2017-11-15 10:30:00,235.8,237.35,235.7,237.17,63174.0,221.6812,223.1384,221.5872,222.9692,63174.0
2017-11-15 11:00:00,237.07,237.51,236.69,237.36,62332.0,222.8752,223.2888,222.5179,223.1478,62332.0
2017-11-15 11:30:00,237.37,237.93,236.93,237.07,46765.0,223.1572,223.6837,222.7436,222.8752,46765.0
2017-11-15 12:00:00,237.0,237.17,236.77,237.1,33328.0,222.8094,222.9692,222.5931,222.9034,33328.0
2017-11-15 12:30:00,237.09,237.25,235.74,236.07,78130.0,222.894,223.0444,221.6248,221.935,78130.0
2017-11-15 13:00:00,236.15,236.22,235.0,235.96,45309.0,222.0103,222.0761,220.9291,221.8316,45309.0
2017-11-15 13:30:00,235.97,236.1,235.43,235.46,23301.0,221.841,221.9633,221.3334,221.3616,23301.0
2017-11-15 14:00:00,235.39,235.96,234.8,234.96,101173.0,221.2958,221.8316,220.7411,220.8915,101173.0
2017-11-15 14:30:00,234.96,236.06,234.8,235.46,92489.0,220.8915,221.9256,220.7411,221.3616,92489.0
2017-11-15 15:00:00,235.65,235.92,234.8,234.8,100317.0,221.5402,221.794,220.7411,220.7411,100317.0
2017-11-15 15:30:00,234.8,234.93,233.13,233.3,366016.0,220.7411,220.8633,219.1711,219.3309,366016.0
2017-11-16 09:30:00,233.89,235.53,233.71,234.3,106041.0,219.8856,221.4274,219.7164,220.271,106041.0
2017-11-16 10:00:00,234.25,234.83,233.5,234.36,153665.0,220.224,220.7693,219.5189,220.3274,153665.0
2017-11-16 10:30:00,234.34,234.64,233.92,234.16,60788.0,220.3086,220.5907,219.9138,220.1394,60788.0
2017-11-16 11:00:00,234.28,234.29,233.24,233.46,95081.0,220.2522,220.2616,219.2745,219.4813,95081.0
2017-11-16 11:30:00,233.56,234.12,233.09,233.09,47616.0,219.5753,220.1018,219.1335,219.1335,47616.0
2017-11-16 12:00:00,233.12,233.75,232.87,233.61,82508.0,219.1617,219.754,218.9267,219.6223,82508.0
2017-11-16 12:30:00,233.55,234.3,233.53,233.96,95649.0,219.5659,220.271,219.5471,219.9514,95649.0
2017-11-16 13:00:00,234.01,234.49,233.82,234.34,79863.0,219.9984,220.4497,219.8198,220.3086,79863.0
2017-11-16 13:30:00,234.36,235.35,234.26,235.24,48606.0,220.3274,221.2582,220.2334,221.1547,48606.0
2017-11-16 14:00:00,235.22,236.22,235.18,235.77,130022.0,221.1359,222.0761,221.0983,221.653,130022.0
2017-11-16 14:30:00,235.77,238.06,235.68,236.69,129729.0,221.653,223.8059,221.5684,222.5179,129729.0
2017-11-16 15:00:00,236.75,236.83,235.64,236.53,268027.0,222.5743,222.6495,221.5308,222.3675,268027.0
2017-11-16 15:30:00,236.55,236.71,235.55,235.9,214976.0,222.3863,222.5367,221.4462,221.7752,214976.0
2017-11-17 09:30:00,234.88,237.69,234.88,236.83,79200.0,220.8163,223.458,220.8163,222.6495,79200.0
2017-11-17 10:00:00,236.96,237.19,235.74,236.0,61030.0,222.7718,222.988,221.6248,221.8692,61030.0
2017-11-17 10:30:00,235.97,236.06,235.29,235.46,39087.0,221.841,221.9256,221.2018,221.3616,39087.0
2017-11-17 11:00:00,235.5,235.55,234.08,234.47,57730.0,221.3992,221.4462,220.0642,220.4308,57730.0
2017-11-17 11:30:00,234.65,235.26,234.5,234.71,58592.0,220.6001,221.1735,220.4591,220.6565,58592.0
2017-11-17 12:00:00,234.81,235.16,234.66,234.86,28284.0,220.7505,221.0795,220.6095,220.7975,28284.0
2017-11-17 12:30:00,235.15,235.16,234.16,234.33,36821.0,221.0701,221.0795,220.1394,220.2992,36821.0
2017-11-17 13:00:00,234.4,234.75,234.18,234.18,22327.0,220.365,220.6941,220.1582,220.1582,22327.0
2017-11-17 13:30:00,234.1,234.32,233.94,234.1,36219.0,220.083,220.2898,219.9326,220.083,36219.0
2017-11-17 14:00:00,234.14,234.41,233.89,234.06,65501.0,220.1206,220.3744,219.8856,220.0454,65501.0
2017-11-17 14:30:00,234.13,234.54,234.01,234.16,41882.0,220.1112,220.4967,219.9984,220.1394,41882.0
2017-11-17 15:00:00,234.19,234.41,234.03,234.33,41231.0,220.1676,220.3744,220.0172,220.2992,41231.0
2017-11-17 15:30:00,234.24,234.29,233.28,233.46,172237.0,220.2146,220.2616,219.3121,219.4813,172237.0
2017-11-20 09:30:00,233.16,235.3,233.0,233.66,367108.0,219.1993,221.2112,219.0489,219.6693,367108.0
2017-11-20 10:00:00,233.74,233.95,232.21,233.75,144841.0,219.7446,219.942,218.3062,219.754,144841.0
2017-11-20 10:30:00,233.73,233.73,232.99,233.0,108114.0,219.7352,219.7352,219.0395,219.0489,108114.0
2017-11-20 11:00:00,233.0,233.17,232.0,232.89,162956.0,219.0489,219.2087,218.1087,218.9455,162956.0
2017-11-20 11:30:00,232.89,232.91,232.11,232.4,34636.0,218.9455,218.9643,218.2122,218.4848,34636.0
2017-11-20 12:00:00,232.4,232.48,232.01,232.08,31248.0,218.4848,218.56,218.1181,218.184,31248.0
2017-11-20 12:30:00,232.08,232.23,231.9,232.07,146020.0,218.184,218.325,218.0147,218.1746,146020.0
2017-11-20 13:00:00,232.15,233.92,232.11,233.88,167324.0,218.2498,219.9138,218.2122,219.8762,167324.0
2017-11-20 13:30:00,233.83,234.85,233.52,234.61,53054.0,219.8292,220.7881,219.5377,220.5625,53054.0
2017-11-20 14:00:00,234.6,234.64,233.95,233.95,39601.0,220.5531,220.5907,219.942,219.942,39601.0
2017-11-20 14:30:00,233.92,234.13,233.09,233.98,69463.0,219.9138,220.1112,219.1335,219.9702,69463.0
2017-11-20 15:00:00,234.0,234.28,233.73,234.14,44623.0,219.989,220.2522,219.7352,220.1206,44623.0
2017-11-20 15:30:00,234.17,234.2,233.22,233.48,100672.0,220.1488,220.177,219.2557,219.5001,100672.0
2017-11-21 09:30:00,234.04,234.6,233.82,234.31,119441.0,220.0266,220.5531,219.8198,220.2804,119441.0
2017-11-21 10:00:00,234.2,235.76,234.06,235.67,83457.0,220.177,221.6436,220.0454,221.559,83457.0
2017-11-21 10:30:00,235.55,236.42,234.98,236.32,54885.0,221.4462,222.2641,220.9103,222.1701,54885.0
2017-11-21 11:00:00,236.2,236.4,235.2,235.73,46881.0,222.0573,222.2453,221.1171,221.6154,46881.0
2017-11-21 11:30:00,235.8,235.89,235.27,235.42,22290.0,221.6812,221.7658,221.1829,221.324,22290.0
2017-11-21 12:00:00,235.42,235.88,235.27,235.87,18959.0,221.324,221.7564,221.1829,221.747,18959.0
2017-11-21 12:30:00,235.87,236.19,235.73,235.91,40445.0,221.747,222.0479,221.6154,221.7846,40445.0
2017-11-21 13:00:00,236.09,236.53,235.94,236.02,12323.0,221.9538,222.3675,221.8128,221.888,12323.0
2017-11-21 13:30:00,236.0,236.7,236.0,236.25,11472.0,221.8692,222.5273,221.8692,222.1043,11472.0
2017-11-21 14:00:00,236.2,236.66,236.2,236.44,14475.0,222.0573,222.4897,222.0573,222.2829,14475.0
2017-11-21 14:30:00,236.48,236.49,236.08,236.39,9320.0,222.3205,222.3299,221.9444,222.2359,9320.0
2017-11-21 15:00:00,236.32,236.46,235.78,236.0,21651.0,222.1701,222.3017,221.6624,221.8692,21651.0
2017-11-21 15:30:00,236.1,236.47,235.44,236.36,139307.0,221.9633,222.3111,221.3428,222.2077,139307.0
2017-11-22 09:30:00,236.64,237.94,235.56,237.94,120044.0,222.4709,223.6931,221.4556,223.6931,120044.0
2017-11-22 10:00:00,237.87,238.13,237.56,237.75,70296.0,223.6273,223.8717,223.3358,223.5145,70296.0
2017-11-22 10:30:00,237.76,238.92,237.5,238.52,161225.0,223.5239,224.6144,223.2794,224.2384,161225.0
2017-11-22 11:00:00,238.52,238.52,237.53,237.96,86016.0,224.2384,224.2384,223.3076,223.7119,86016.0
2017-11-22 11:30:00,237.93,239.11,237.82,239.07,67979.0,223.6837,224.793,223.5803,224.7554,67979.0
2017-11-22 12:00:00,239.0,239.42,238.61,239.09,28658.0,224.6896,225.0845,224.323,224.7742,28658.0
2017-11-22 12:30:00,239.06,239.23,238.83,239.0,32562.0,224.746,224.9058,224.5298,224.6896,32562.0
2017-11-22 13:00:00,239.02,239.35,239.0,239.09,85503.0,224.7084,225.0187,224.6896,224.7742,85503.0
2017-11-22 13:30:00,239.01,239.2,238.12,238.21,88173.0,224.699,224.8776,223.8623,223.9469,88173.0
2017-11-22 14:00:00,238.15,239.11,238.0,238.57,88914.0,223.8905,224.793,223.7495,224.2854,88914.0
2017-11-22 14:30:00,238.53,238.98,238.44,238.88,33052.0,224.2478,224.6708,224.1631,224.5768,33052.0
2017-11-22 15:00:00,238.88,238.95,238.09,238.41,49379.0,224.5768,224.6426,223.8341,224.1349,49379.0
2017-11-22 15:30:00,238.4,238.87,238.1,238.28,77350.0,224.1255,224.5674,223.8435,224.0127,77350.0
2017-11-24 09:30:00,239.38,240.91,237.2,240.46,96354.0,225.0469,226.4852,222.9974,226.0622,96354.0
2017-11-24 10:00:00,240.43,240.61,239.24,239.62,46269.0,226.034,226.2032,224.9152,225.2725,46269.0
2017-11-24 10:30:00,239.64,240.57,239.64,240.49,31417.0,225.2913,226.1656,225.2913,226.0904,31417.0
2017-11-24 11:00:00,240.26,240.85,240.2,240.75,45706.0,225.8742,226.4288,225.8178,226.3348,45706.0
2017-11-24 11:30:00,240.73,241.74,239.94,239.94,84583.0,226.316,227.2655,225.5733,225.5733,84583.0
2017-11-24 12:00:00,239.94,240.38,239.62,239.71,40415.0,225.5733,225.987,225.2725,225.3571,40415.0
2017-11-24 12:30:00,239.66,240.51,239.65,240.51,92793.0,225.3101,226.1092,225.3007,226.1092,92793.0
2017-11-27 09:30:00,241.82,243.6,239.54,243.18,159981.0,227.3408,229.0142,225.1973,228.6193,159981.0
2017-11-27 10:00:00,242.87,244.07,241.49,243.66,122015.0,228.3279,229.456,227.0305,229.0706,122015.0
2017-11-27 10:30:00,243.64,243.93,242.11,242.11,85290.0,229.0518,229.3244,227.6134,227.6134,85290.0
2017-11-27 11:00:00,241.97,242.73,241.34,241.79,66080.0,227.4818,228.1963,226.8895,227.3126,66080.0
2017-11-27 11:30:00,241.69,242.21,241.14,241.79,42045.0,227.2185,227.7074,226.7015,227.3126,42045.0
2017-11-27 12:00:00,241.79,242.75,241.59,242.56,82498.0,227.3126,228.2151,227.1245,228.0365,82498.0
2017-11-27 12:30:00,242.5,243.3,242.11,242.62,208583.0,227.98,228.7321,227.6134,228.0929,208583.0
2017-11-27 13:00:00,242.59,242.85,242.22,242.25,30457.0,228.0647,228.3091,227.7168,227.745,30457.0
2017-11-27 13:30:00,242.31,243.2,242.25,242.92,34068.0,227.8014,228.6381,227.745,228.3749,34068.0
2017-11-27 14:00:00,242.93,243.26,242.4,242.78,37908.0,228.3843,228.6945,227.886,228.2433,37908.0
2017-11-27 14:30:00,242.74,243.36,242.72,243.06,80837.0,228.2057,228.7885,228.1869,228.5065,80837.0
2017-11-27 15:00:00,243.0,243.08,242.84,242.99,69219.0,228.4501,228.5253,228.2997,228.4407,69219.0
2017-11-27 15:30:00,242.99,243.86,242.99,243.73,274601.0,228.4407,229.2586,228.4407,229.1364,274601.0
2017-11-28 09:30:00,243.75,245.24,242.86,243.4,155709.0,229.1552,230.556,228.3185,228.8262,155709.0
2017-11-28 10:00:00,243.52,243.94,243.07,243.38,59132.0,228.939,229.3338,228.5159,228.8074,59132.0
2017-11-28 10:30:00,243.32,243.53,242.59,242.74,33643.0,228.7509,228.9484,228.0647,228.2057,33643.0
2017-11-28 11:00:00,242.74,243.31,241.8,242.22,46747.0,228.2057,228.7415,227.322,227.7168,46747.0
2017-11-28 11:30:00,242.24,243.57,242.09,243.38,32648.0,227.7356,228.986,227.5946,228.8074,32648.0
2017-11-28 12:00:00,243.31,243.48,242.74,243.05,27138.0,228.7415,228.9014,228.2057,228.4971,27138.0
2017-11-28 12:30:00,242.98,243.05,242.66,242.86,17331.0,228.4313,228.4971,228.1305,228.3185,17331.0
2017-11-28 13:00:00,242.97,243.42,242.9,243.39,21151.0,228.4219,228.845,228.3561,228.8168,21151.0
2017-11-28 13:30:00,243.41,243.43,241.67,241.68,32937.0,228.8356,228.8544,227.1997,227.2091,32937.0
2017-11-28 14:00:00,241.75,242.48,241.57,242.36,27724.0,227.275,227.9612,227.1057,227.8484,27724.0
2017-11-28 14:30:00,242.25,243.54,242.25,243.46,32676.0,227.745,228.9578,227.745,228.8826,32676.0
2017-11-28 15:00:00,243.5,244.03,243.31,243.98,59631.0,228.9202,229.4184,228.7415,229.3714,59631.0
2017-11-28 15:30:00,243.86,244.44,243.78,244.32,142469.0,229.2586,229.8039,229.1834,229.6911,142469.0
2017-11-29 09:30:00,243.64,249.93,242.77,249.88,75206.0,229.0518,234.9652,228.2339,234.9182,75206.0
2017-11-29 10:00:00,249.72,250.0,247.85,249.95,87077.0,234.7677,235.031,233.0097,234.984,87077.0
2017-11-29 10:30:00,249.88,251.06,249.6,250.99,80352.0,234.9182,236.0275,234.6549,235.9617,80352.0
2017-11-29 11:00:00,251.0,251.0,248.59,249.21,84660.0,235.9711,235.9711,233.7054,234.2883,84660.0
2017-11-29 11:30:00,249.2,249.91,249.07,249.59,44413.0,234.2789,234.9464,234.1567,234.6455,44413.0
2017-11-29 12:00:00,249.59,249.86,249.28,249.54,42300.0,234.6455,234.8994,234.3541,234.5985,42300.0
2017-11-29 12:30:00,249.51,249.88,249.37,249.71,76547.0,234.5703,234.9182,234.4387,234.7583,76547.0
2017-11-29 13:00:00,249.77,250.68,249.02,249.35,76167.0,234.8147,235.6703,234.1097,234.4199,76167.0
2017-11-29 13:30:00,249.34,249.37,248.32,248.92,37318.0,234.4105,234.4387,233.4516,234.0156,37318.0
2017-11-29 14:00:00,248.91,250.42,248.91,250.34,74228.0,234.0062,235.4258,234.0062,235.3506,74228.0
2017-11-29 14:30:00,250.42,250.52,249.41,249.75,34164.0,235.4258,235.5198,234.4763,234.7959,34164.0
2017-11-29 15:00:00,249.7,249.99,249.51,249.76,69908.0,234.7489,235.0216,234.5703,234.8053,69908.0
2017-11-29 15:30:00,249.74,250.22,249.6,250.17,163355.0,234.7865,235.2378,234.6549,235.1908,163355.0
2017-11-30 09:30:00,251.12,253.26,250.29,253.06,57790.0,236.0839,238.0958,235.3036,237.9078,57790.0
2017-11-30 10:00:00,253.05,254.82,252.17,253.15,115029.0,237.8984,239.5624,237.071,237.9924,115029.0
2017-11-30 10:30:00,253.15,256.0,252.05,254.6,104344.0,237.9924,240.6717,236.9582,239.3555,104344.0
2017-11-30 11:00:00,254.41,255.94,254.19,255.21,95017.0,239.1769,240.6153,238.9701,239.929,95017.0
2017-11-30 11:30:00,255.26,256.49,254.15,255.92,84781.0,239.976,241.1324,238.9325,240.5965,84781.0
2017-11-30 12:00:00,255.9,258.7,255.89,258.04,105957.0,240.5777,243.2101,240.5683,242.5896,105957.0
2017-11-30 12:30:00,257.92,259.99,257.35,259.22,109435.0,242.4768,244.4228,241.9409,243.6989,109435.0
2017-11-30 13:00:00,259.27,260.77,259.17,259.66,73880.0,243.7459,245.1561,243.6519,244.1126,73880.0
2017-11-30 13:30:00,259.56,260.0,258.08,259.07,102898.0,244.0186,244.4322,242.6272,243.5579,102898.0
2017-11-30 14:00:00,259.4,260.79,259.09,260.37,48402.0,243.8681,245.1749,243.5767,244.7801,48402.0
2017-11-30 14:30:00,260.36,260.63,259.12,260.04,82665.0,244.7707,245.0245,243.6049,244.4698,82665.0
2017-11-30 15:00:00,259.99,260.4,259.74,260.03,100039.0,244.4228,244.8083,244.1878,244.4604,100039.0
2017-11-30 15:30:00,260.03,261.34,259.9,260.81,316216.0,244.4604,245.692,244.3382,245.1937,316216.0
2017-12-01 09:30:00,260.81,261.97,254.48,256.55,144723.0,245.1937,246.2843,239.2427,241.1888,144723.0
2017-12-01 10:00:00,256.54,256.84,253.93,255.36,111044.0,241.1794,241.4614,238.7257,240.07,111044.0
2017-12-01 10:30:00,255.41,258.39,255.32,258.24,54026.0,240.117,242.9186,240.0324,242.7776,54026.0
2017-12-01 11:00:00,258.21,258.23,252.75,252.75,83487.0,242.7494,242.7682,237.6163,237.6163,83487.0
2017-12-01 11:30:00,252.81,256.37,251.62,256.37,75253.0,237.6727,241.0196,236.554,241.0196,75253.0
2017-12-01 12:00:00,256.6,258.89,256.07,256.45,67799.0,241.2358,243.3887,240.7375,241.0948,67799.0
2017-12-01 12:30:00,256.52,258.14,255.71,257.31,59430.0,241.1606,242.6836,240.3991,241.9033,59430.0
2017-12-01 13:00:00,257.16,257.52,256.31,256.34,53780.0,241.7623,242.1007,240.9632,240.9914,53780.0
2017-12-01 13:30:00,256.35,257.12,255.88,256.4,60203.0,241.0008,241.7247,240.5589,241.0478,60203.0
2017-12-01 14:00:00,256.37,256.86,256.09,256.6,42069.0,241.0196,241.4802,240.7563,241.2358,42069.0
2017-12-01 14:30:00,256.57,258.62,256.46,258.18,41445.0,241.2076,243.1348,241.1042,242.7212,41445.0
2017-12-01 15:00:00,258.17,258.79,257.88,258.01,43555.0,242.7118,243.2947,242.4391,242.5614,43555.0
2017-12-01 15:30:00,257.96,258.86,257.81,258.71,127704.0,242.5144,243.3605,242.3733,243.2195,127704.0
2017-12-04 09:30:00,261.52,262.08,260.29,260.88,172050.0,245.8612,246.3877,244.7048,245.2595,172050.0
2017-12-04 10:00:00,260.88,261.16,259.57,260.37,169240.0,245.2595,245.5228,244.028,244.7801,169240.0
2017-12-04 10:30:00,260.43,262.43,260.31,262.16,169502.0,244.8365,246.7167,244.7236,246.4629,169502.0
2017-12-04 11:00:00,262.19,262.5,260.86,261.49,101585.0,246.4911,246.7825,245.2407,245.833,101585.0
2017-12-04 11:30:00,261.57,262.05,260.8,260.91,164339.0,245.9082,246.3595,245.1843,245.2877,164339.0
2017-12-04 12:00:00,260.91,261.74,259.67,259.7,72093.0,245.2877,246.068,244.122,244.1502,72093.0
2017-12-04 12:30:00,260.04,260.04,253.77,256.46,218775.0,244.4698,244.4698,238.5752,241.1042,218775.0
2017-12-04 13:00:00,256.53,257.13,254.62,256.97,149575.0,241.17,241.7341,239.3743,241.5836,149575.0
2017-12-04 13:30:00,257.0,257.01,254.39,254.52,92010.0,241.6118,241.6212,239.1581,239.2803,92010.0
2017-12-04 14:00:00,254.62,255.01,251.8,252.16,202218.0,239.3743,239.741,236.7232,237.0616,202218.0
2017-12-04 14:30:00,252.2,252.6,251.6,252.45,131339.0,237.0992,237.4753,236.5352,237.3343,131339.0
2017-12-04 15:00:00,252.33,252.54,251.19,252.12,127773.0,237.2215,237.4189,236.1497,237.024,127773.0
2017-12-04 15:30:00,252.12,253.22,252.01,252.29,218533.0,237.024,238.0582,236.9206,237.1839,218533.0
2017-12-05 09:30:00,252.27,255.66,251.32,253.15,71208.0,237.1651,240.3521,236.2719,237.9924,71208.0
2017-12-05 10:00:00,253.48,255.02,252.22,252.29,59493.0,238.3026,239.7504,237.118,237.1839,59493.0
2017-12-05 10:30:00,252.4,253.56,252.08,252.56,58859.0,237.2873,238.3778,236.9864,237.4377,58859.0
2017-12-05 11:00:00,252.55,253.79,252.5,253.2,56440.0,237.4283,238.594,237.3813,238.0394,56440.0
2017-12-05 11:30:00,253.19,255.03,253.19,254.58,46298.0,238.03,239.7598,238.03,239.3367,46298.0
2017-12-05 12:00:00,254.64,255.04,254.4,254.84,19458.0,239.3931,239.7692,239.1675,239.5812,19458.0
2017-12-05 12:30:00,254.83,255.23,254.53,254.92,17418.0,239.5718,239.9478,239.2897,239.6564,17418.0
2017-12-05 13:00:00,254.92,255.01,254.53,254.53,46370.0,239.6564,239.741,239.2897,239.2897,46370.0
2017-12-05 13:30:00,254.52,254.8,254.19,254.72,21983.0,239.2803,239.5436,238.9701,239.4684,21983.0
2017-12-05 14:00:00,254.64,254.85,254.41,254.78,33183.0,239.3931,239.5906,239.1769,239.5248,33183.0
2017-12-05 14:30:00,254.89,254.9,254.07,254.12,31382.0,239.6282,239.6376,238.8573,238.9043,31382.0
2017-12-05 15:00:00,254.21,254.75,254.02,254.16,33274.0,238.9889,239.4966,238.8103,238.9419,33274.0
2017-12-05 15:30:00,254.19,254.51,253.17,253.41,92572.0,238.9701,239.2709,238.0112,238.2368,92572.0
2017-12-06 09:30:00,254.06,254.57,252.54,253.22,67212.0,238.8479,239.3273,237.4189,238.0582,67212.0
2017-12-06 10:00:00,253.05,253.2,251.07,251.39,35485.0,237.8984,238.0394,236.0369,236.3377,35485.0
2017-12-06 10:30:00,251.53,252.24,250.42,251.65,49021.0,236.4694,237.1369,235.4258,236.5822,49021.0
2017-12-06 11:00:00,251.51,251.92,250.79,251.0,33197.0,236.4506,236.836,235.7737,235.9711,33197.0
2017-12-06 11:30:00,251.08,252.35,250.77,252.14,28639.0,236.0463,237.2403,235.7549,237.0428,28639.0
2017-12-06 12:00:00,252.17,252.17,249.48,249.69,42858.0,237.071,237.071,234.5421,234.7395,42858.0
2017-12-06 12:30:00,249.67,250.33,249.4,250.24,32195.0,234.7207,235.3412,234.4669,235.2566,32195.0
2017-12-06 13:00:00,250.16,250.6,249.53,250.56,38081.0,235.1814,235.595,234.5891,235.5574,38081.0
2017-12-06 13:30:00,250.29,250.61,249.44,250.39,41427.0,235.3036,235.6044,234.5045,235.3976,41427.0
2017-12-06 14:00:00,250.41,250.54,249.73,249.92,25603.0,235.4164,235.5386,234.7771,234.9558,25603.0
2017-12-06 14:30:00,249.86,251.09,249.81,250.78,40952.0,234.8994,236.0557,234.8523,235.7643,40952.0
2017-12-06 15:00:00,250.65,251.13,250.52,250.57,34354.0,235.6421,236.0933,235.5198,235.5668,34354.0
2017-12-06 15:30:00,250.6,251.15,250.25,250.4,122227.0,235.595,236.1121,235.266,235.407,122227.0
2017-12-07 09:30:00,251.9,253.97,250.71,252.84,67313.0,236.8172,238.7633,235.6985,237.7009,67313.0
2017-12-07 10:00:00,252.84,252.84,251.8,252.25,55487.0,237.7009,237.7009,236.7232,237.1463,55487.0
2017-12-07 10:30:00,252.22,252.96,251.73,252.45,36656.0,237.118,237.8137,236.6574,237.3343,36656.0
2017-12-07 11:00:00,252.48,253.43,252.26,253.24,39827.0,237.3625,238.2556,237.1557,238.077,39827.0
2017-12-07 11:30:00,253.24,254.93,253.24,254.16,28157.0,238.077,239.6658,238.077,238.9419,28157.0
2017-12-07 12:00:00,254.16,254.51,253.97,254.0,33625.0,238.9419,239.2709,238.7633,238.7915,33625.0
2017-12-07 12:30:00,253.94,254.37,253.83,254.0,28282.0,238.7351,239.1393,238.6316,238.7915,28282.0
2017-12-07 13:00:00,254.0,254.33,253.8,254.0,28978.0,238.7915,239.1017,238.6034,238.7915,28978.0
2017-12-07 13:30:00,254.01,254.6,253.96,254.34,38472.0,238.8009,239.3555,238.7539,239.1111,38472.0
2017-12-07 14:00:00,254.38,254.67,254.1,254.27,28366.0,239.1487,239.4214,238.8855,239.0453,28366.0
2017-12-07 14:30:00,254.26,255.0,254.02,254.8,44935.0,239.0359,239.7316,238.8103,239.5436,44935.0
2017-12-07 15:00:00,254.82,255.19,254.4,254.49,91595.0,239.5624,239.9102,239.1675,239.2521,91595.0
2017-12-07 15:30:00,254.47,255.06,253.8,253.91,97904.0,239.2333,239.788,238.6034,238.7069,97904.0
2017-12-08 09:30:00,253.56,254.06,251.75,253.39,32806.0,238.3778,238.8479,236.6762,238.218,32806.0
2017-12-08 10:00:00,253.4,254.36,253.17,254.36,54924.0,238.2274,239.1299,238.0112,239.1299,54924.0
2017-12-08 10:30:00,254.45,254.8,253.83,254.8,44505.0,239.2145,239.5436,238.6316,239.5436,44505.0
2017-12-08 11:00:00,254.9,255.9,254.82,255.53,32597.0,239.6376,240.5777,239.5624,240.2299,32597.0
2017-12-08 11:30:00,255.55,256.82,255.28,256.3,42659.0,240.2487,241.4426,239.9948,240.9538,42659.0
2017-12-08 12:00:00,256.49,257.58,256.43,257.35,41002.0,241.1324,242.1571,241.076,241.9409,41002.0
2017-12-08 12:30:00,257.32,257.67,257.14,257.56,32047.0,241.9127,242.2417,241.7435,242.1383,32047.0
2017-12-08 13:00:00,257.56,257.64,256.66,257.56,31945.0,242.1383,242.2135,241.2922,242.1383,31945.0
2017-12-08 13:30:00,257.54,257.54,256.96,257.33,20792.0,242.1195,242.1195,241.5742,241.9221,20792.0
2017-12-08 14:00:00,257.23,258.11,257.02,257.19,37748.0,241.8281,242.6554,241.6306,241.7905,37748.0
2017-12-08 14:30:00,256.87,257.07,256.53,256.75,44135.0,241.4896,241.6776,241.17,241.3768,44135.0
2017-12-08 15:00:00,256.85,256.87,255.84,256.4,76243.0,241.4708,241.4896,240.5213,241.0478,76243.0
2017-12-08 15:30:00,256.44,256.7,256.27,256.5,101423.0,241.0854,241.3298,240.9255,241.1418,101423.0
2017-12-11 09:30:00,256.49,257.55,254.69,255.82,31008.0,241.1324,242.1289,239.4402,240.5025,31008.0
2017-12-11 10:00:00,255.58,255.91,253.2,253.2,39496.0,240.2769,240.5871,238.0394,238.0394,39496.0
2017-12-11 10:30:00,253.19,254.54,252.55,252.93,32983.0,238.03,239.2991,237.4283,237.7855,32983.0
2017-12-11 11:00:00,252.99,253.06,251.75,252.01,40691.0,237.8419,237.9078,236.6762,236.9206,40691.0
2017-12-11 11:30:00,252.11,253.21,252.0,252.5,43005.0,237.0146,238.0488,236.9112,237.3813,43005.0
2017-12-11 12:00:00,252.53,254.3,252.45,253.7,37870.0,237.4095,239.0735,237.3343,238.5094,37870.0
2017-12-11 12:30:00,253.69,254.13,253.09,253.75,34402.0,238.5,238.9137,237.936,238.5564,34402.0
2017-12-11 13:00:00,253.69,254.2,253.31,253.64,33968.0,238.5,238.9795,238.1428,238.453,33968.0
2017-12-11 13:30:00,253.67,253.85,253.17,253.26,46062.0,238.4812,238.6504,238.0112,238.0958,46062.0
2017-12-11 14:00:00,253.23,253.27,252.55,253.0,29779.0,238.0676,238.1052,237.4283,237.8513,29779.0
2017-12-11 14:30:00,253.01,254.27,252.89,253.97,56925.0,237.8607,239.0453,237.7479,238.7633,56925.0
2017-12-11 15:00:00,253.98,253.98,252.21,252.53,62178.0,238.7727,238.7727,237.1086,237.4095,62178.0
2017-12-11 15:30:00,252.55,253.6,252.33,253.05,113980.0,237.4283,238.4154,237.2215,237.8984,113980.0
2017-12-12 09:30:00,252.88,255.65,252.12,253.98,35438.0,237.7385,240.3427,237.024,238.7727,35438.0
2017-12-12 10:00:00,253.99,254.06,252.38,253.62,35999.0,238.7821,238.8479,237.2685,238.4342,35999.0
2017-12-12 10:30:00,253.42,253.59,251.87,252.06,34907.0,238.2462,238.406,236.789,236.9676,34907.0
2017-12-12 11:00:00,252.12,252.21,250.83,251.03,32207.0,237.024,237.1086,235.8113,235.9993,32207.0
2017-12-12 11:30:00,251.28,251.7,250.92,251.09,50524.0,236.2343,236.6292,235.8959,236.0557,50524.0
2017-12-12 12:00:00,251.2,252.26,250.93,251.86,31192.0,236.1591,237.1557,235.9053,236.7796,31192.0
2017-12-12 12:30:00,251.86,252.31,251.53,251.98,25124.0,236.7796,237.2027,236.4694,236.8924,25124.0
2017-12-12 13:00:00,251.91,252.42,251.83,252.14,45868.0,236.8266,237.3061,236.7514,237.0428,45868.0
2017-12-12 13:30:00,252.16,252.82,251.82,252.28,25420.0,237.0616,237.6821,236.742,237.1745,25420.0
2017-12-12 14:00:00,252.27,253.32,252.11,253.21,36193.0,237.1651,238.1522,237.0146,238.0488,36193.0
2017-12-12 14:30:00,253.25,255.48,253.24,254.95,71225.0,238.0864,240.1829,238.077,239.6846,71225.0
2017-12-12 15:00:00,255.02,255.19,254.14,254.25,65648.0,239.7504,239.9102,238.9231,239.0265,65648.0
2017-12-12 15:30:00,254.25,254.99,254.05,254.76,107918.0,239.0265,239.7222,238.8385,239.506,107918.0
2017-12-13 09:30:00,254.63,257.28,253.24,257.06,104536.0,239.3837,241.8751,238.077,241.6682,104536.0
2017-12-13 10:00:00,257.03,258.07,256.47,256.89,49056.0,241.64,242.6178,241.1136,241.5084,49056.0
2017-12-13 10:30:00,256.78,257.13,255.21,255.98,61692.0,241.405,241.7341,239.929,240.6529,61692.0
2017-12-13 11:00:00,256.0,256.41,255.73,256.07,30860.0,240.6717,241.0572,240.4179,240.7375,30860.0
2017-12-13 11:30:00,256.12,256.67,255.5,256.0,26932.0,240.7845,241.3016,240.2017,240.6717,26932.0
2017-12-13 12:00:00,255.98,256.83,255.86,256.83,22744.0,240.6529,241.452,240.5401,241.452,22744.0
2017-12-13 12:30:00,256.89,257.2,256.5,257.11,22665.0,241.5084,241.7999,241.1418,241.7153,22665.0
2017-12-13 13:00:00,257.05,257.33,256.9,257.32,30245.0,241.6588,241.9221,241.5178,241.9127,30245.0
2017-12-13 13:30:00,257.57,257.59,256.29,256.63,33045.0,242.1477,242.1665,240.9444,241.264,33045.0
2017-12-13 14:00:00,256.11,257.45,255.54,257.22,31557.0,240.7751,242.0349,240.2393,241.8187,31557.0
2017-12-13 14:30:00,257.32,257.77,257.12,257.44,36311.0,241.9127,242.3357,241.7247,242.0255,36311.0
2017-12-13 15:00:00,257.37,257.53,256.23,256.44,42214.0,241.9597,242.1101,240.8879,241.0854,42214.0
2017-12-13 15:30:00,256.54,257.05,256.2,256.26,120501.0,241.1794,241.6588,240.8597,240.9161,120501.0
2017-12-14 09:30:00,258.28,258.8,256.52,257.69,94427.0,242.8152,243.3041,241.1606,242.2605,94427.0
2017-12-14 10:00:00,257.82,258.0,255.71,256.98,79526.0,242.3827,242.552,240.3991,241.593,79526.0
2017-12-14 10:30:00,256.95,257.03,253.96,254.02,45729.0,241.5648,241.64,238.7539,238.8103,45729.0
2017-12-14 11:00:00,254.0,254.38,252.7,253.93,114531.0,238.7915,239.1487,237.5693,238.7257,114531.0
2017-12-14 11:30:00,254.08,254.81,253.89,254.34,38998.0,238.8667,239.553,238.6881,239.1111,38998.0
2017-12-14 12:00:00,254.5,254.53,253.59,253.63,36813.0,239.2615,239.2897,238.406,238.4436,36813.0
2017-12-14 12:30:00,253.59,253.97,253.15,253.45,31938.0,238.406,238.7633,237.9924,238.2744,31938.0
2017-12-14 13:00:00,253.44,254.15,253.14,253.25,40680.0,238.265,238.9325,237.983,238.0864,40680.0
2017-12-14 13:30:00,253.22,253.25,252.55,252.74,35744.0,238.0582,238.0864,237.4283,237.6069,35744.0
2017-12-14 14:00:00,252.82,253.24,250.57,250.59,104492.0,237.6821,238.077,235.5668,235.5856,104492.0
2017-12-14 14:30:00,250.59,251.47,250.41,251.14,63287.0,235.5856,236.413,235.4164,236.1027,63287.0
2017-12-14 15:00:00,251.19,251.91,250.45,250.48,76178.0,236.1497,236.8266,235.454,235.4822,76178.0
2017-12-14 15:30:00,250.54,251.68,250.53,250.63,133616.0,235.5386,236.6104,235.5292,235.6233,133616.0
2017-12-15 09:30:00,252.56,252.95,250.0,250.6,211301.0,237.4377,237.8043,235.031,235.595,211301.0
2017-12-15 10:00:00,250.37,252.25,250.17,251.21,63906.0,235.3788,237.1463,235.1908,236.1685,63906.0
2017-12-15 10:30:00,251.38,253.65,251.38,252.81,49437.0,236.3283,238.4624,236.3283,237.6727,49437.0
2017-12-15 11:00:00,252.99,253.96,252.94,253.95,61784.0,237.8419,238.7539,237.7949,238.7445,61784.0
2017-12-15 11:30:00,253.95,255.96,253.95,255.96,73596.0,238.7445,240.6341,238.7445,240.6341,73596.0
2017-12-15 12:00:00,255.78,256.92,255.29,256.53,58749.0,240.4649,241.5366,240.0042,241.17,58749.0
2017-12-15 12:30:00,256.6,257.24,254.97,255.4,73635.0,241.2358,241.8375,239.7034,240.1076,73635.0
2017-12-15 13:00:00,255.55,256.13,255.49,255.96,58059.0,240.2487,240.7939,240.1923,240.6341,58059.0
2017-12-15 13:30:00,256.0,256.45,255.24,256.03,97831.0,240.6717,241.0948,239.9572,240.6999,97831.0
2017-12-15 14:00:00,255.94,256.15,255.19,255.43,65138.0,240.6153,240.8127,239.9102,240.1358,65138.0
2017-12-15 14:30:00,255.5,255.54,253.51,253.87,80756.0,240.2017,240.2393,238.3308,238.6693,80756.0
2017-12-15 15:00:00,253.83,254.63,253.79,254.33,79978.0,238.6316,239.3837,238.594,239.1017,79978.0
2017-12-15 15:30:00,254.23,254.59,253.26,253.61,314164.0,239.0077,239.3461,238.0958,238.4248,314164.0
2017-12-18 09:30:00,253.36,253.37,248.52,249.95,126553.0,238.1898,238.1992,233.6396,234.984,126553.0
2017-12-18 10:00:00,249.88,250.6,247.27,247.78,121438.0,234.9182,235.595,232.4644,232.9439,121438.0
2017-12-18 10:30:00,248.02,249.41,247.7,248.95,67412.0,233.1695,234.4763,232.8687,234.0438,67412.0
2017-12-18 11:00:00,248.98,248.99,247.78,248.19,43246.0,234.072,234.0814,232.9439,233.3293,43246.0
2017-12-18 11:30:00,248.19,248.62,247.88,247.98,67844.0,233.3293,233.7336,233.0379,233.1319,67844.0
2017-12-18 12:00:00,247.98,248.5,247.2,247.9,44699.0,233.1319,233.6208,232.3986,233.0567,44699.0
2017-12-18 12:30:00,247.94,248.6,247.7,248.53,45221.0,233.0943,233.7148,232.8687,233.649,45221.0
2017-12-18 13:00:00,248.55,248.61,248.01,248.12,19670.0,233.6678,233.7242,233.1601,233.2635,19670.0
2017-12-18 13:30:00,248.14,248.31,247.88,247.89,19499.0,233.2823,233.4422,233.0379,233.0473,19499.0
2017-12-18 14:00:00,248.0,248.28,247.88,247.99,50194.0,233.1507,233.414,233.0379,233.1413,50194.0
2017-12-18 14:30:00,248.02,248.1,247.74,247.83,22623.0,233.1695,233.2447,232.9063,232.9909,22623.0
2017-12-18 15:00:00,247.86,247.86,247.16,247.39,50761.0,233.0191,233.0191,232.361,232.5772,50761.0
2017-12-18 15:30:00,247.38,247.39,246.35,246.55,215247.0,232.5678,232.5772,231.5995,231.7875,215247.0
2017-12-19 09:30:00,245.72,247.82,242.0,245.86,140914.0,231.0072,232.9815,227.51,231.1389,140914.0
2017-12-19 10:00:00,246.13,246.53,245.15,246.02,97678.0,231.3927,231.7687,230.4714,231.2893,97678.0
2017-12-19 10:30:00,246.08,246.75,245.68,246.55,97376.0,231.3457,231.9756,230.9696,231.7875,97376.0
2017-12-19 11:00:00,246.6,248.09,246.5,247.63,54114.0,231.8346,233.2353,231.7405,232.8029,54114.0
2017-12-19 11:30:00,247.75,248.09,247.09,247.28,72094.0,232.9157,233.2353,232.2952,232.4738,72094.0
2017-12-19 12:00:00,247.25,247.44,246.17,246.27,37888.0,232.4456,232.6243,231.4303,231.5243,37888.0
2017-12-19 12:30:00,246.2,246.25,245.53,246.0,57172.0,231.4585,231.5055,230.8286,231.2705,57172.0
2017-12-19 13:00:00,245.93,246.18,245.64,245.64,40794.0,231.2047,231.4397,230.932,230.932,40794.0
2017-12-19 13:30:00,245.73,245.79,245.24,245.72,30328.0,231.0166,231.0731,230.556,231.0072,30328.0
2017-12-19 14:00:00,245.83,247.45,245.76,246.81,42566.0,231.1107,232.6337,231.0448,232.032,42566.0
2017-12-19 14:30:00,247.08,247.45,246.56,246.69,53474.0,232.2858,232.6337,231.7969,231.9192,53474.0
2017-12-19 15:00:00,246.7,246.79,245.94,246.08,53602.0,231.9286,232.0132,231.2141,231.3457,53602.0
2017-12-19 15:30:00,246.06,246.14,245.11,245.28,147585.0,231.3269,231.4021,230.4338,230.5936,147585.0
2017-12-20 09:30:00,245.0,247.25,244.41,246.9,44267.0,230.3304,232.4456,229.7757,232.1166,44267.0
2017-12-20 10:00:00,247.14,247.14,245.33,245.45,56758.0,232.3422,232.3422,230.6406,230.7534,56758.0
2017-12-20 10:30:00,245.73,245.93,245.23,245.54,47473.0,231.0166,231.2047,230.5466,230.838,47473.0
2017-12-20 11:00:00,245.46,246.49,245.23,245.99,83328.0,230.7628,231.7311,230.5466,231.2611,83328.0
2017-12-20 11:30:00,246.09,246.28,245.74,245.8,54447.0,231.3551,231.5337,231.026,231.0825,54447.0
2017-12-20 12:00:00,245.8,245.99,245.28,245.37,26520.0,231.0825,231.2611,230.5936,230.6782,26520.0
2017-12-20 12:30:00,245.38,245.84,244.75,245.62,45922.0,230.6876,231.1201,230.0953,230.9132,45922.0
2017-12-20 13:00:00,245.84,245.87,244.68,244.68,16104.0,231.1201,231.1483,230.0295,230.0295,16104.0
2017-12-20 13:30:00,244.69,245.79,244.6,245.46,58413.0,230.0389,231.0731,229.9543,230.7628,58413.0
2017-12-20 14:00:00,245.31,245.5,244.95,245.42,55253.0,230.6218,230.8004,230.2833,230.7252,55253.0
2017-12-20 14:30:00,245.42,245.42,244.41,244.98,39206.0,230.7252,230.7252,229.7757,230.3116,39206.0
2017-12-20 15:00:00,244.99,245.51,244.74,245.4,72618.0,230.321,230.8098,230.0859,230.7064,72618.0
2017-12-20 15:30:00,245.4,245.62,245.08,245.13,107179.0,230.7064,230.9132,230.4056,230.4526,107179.0
2017-12-21 09:30:00,244.93,245.25,244.16,244.56,54078.0,230.2645,230.5654,229.5406,229.9167,54078.0
2017-12-21 10:00:00,244.9,246.55,244.9,245.35,36615.0,230.2363,231.7875,230.2363,230.6594,36615.0
2017-12-21 10:30:00,245.4,245.9,244.99,245.4,15525.0,230.7064,231.1765,230.321,230.7064,15525.0
2017-12-21 11:00:00,245.34,246.03,245.16,246.0,45771.0,230.65,231.2987,230.4808,231.2705,45771.0
2017-12-21 11:30:00,245.97,246.06,243.78,244.18,93945.0,231.2423,231.3269,229.1834,229.5595,93945.0
2017-12-21 12:00:00,244.21,244.81,244.03,244.46,20350.0,229.5877,230.1517,229.4184,229.8227,20350.0
2017-12-21 12:30:00,244.46,244.62,243.76,244.03,57404.0,229.8227,229.9731,229.1646,229.4184,57404.0
2017-12-21 13:00:00,243.94,244.44,243.92,244.44,21068.0,229.3338,229.8039,229.315,229.8039,21068.0
2017-12-21 13:30:00,244.39,244.7,244.18,244.18,25256.0,229.7569,230.0483,229.5595,229.5595,25256.0
2017-12-21 14:00:00,244.28,244.28,243.92,243.93,19399.0,229.6535,229.6535,229.315,229.3244,19399.0
2017-12-21 14:30:00,243.98,244.21,243.66,243.83,33074.0,229.3714,229.5877,229.0706,229.2304,33074.0
2017-12-21 15:00:00,243.8,244.54,243.73,244.44,37649.0,229.2022,229.8979,229.1364,229.8039,37649.0
2017-12-21 15:30:00,244.46,244.5,243.29,243.59,89155.0,229.8227,229.8603,228.7227,229.0048,89155.0
2017-12-22 09:30:00,244.27,244.27,243.0,243.82,32460.0,229.6441,229.6441,228.4501,229.221,32460.0
2017-12-22 10:00:00,243.53,243.8,243.1,243.59,30991.0,228.9484,229.2022,228.5441,229.0048,30991.0
2017-12-22 10:30:00,243.47,243.84,242.8,243.62,54617.0,228.892,229.2398,228.2621,229.033,54617.0
2017-12-22 11:00:00,243.59,243.59,243.0,243.37,32148.0,229.0048,229.0048,228.4501,228.798,32148.0
2017-12-22 11:30:00,243.35,243.48,242.86,243.35,13201.0,228.7791,228.9014,228.3185,228.7791,13201.0
2017-12-22 12:00:00,243.42,243.83,243.42,243.78,14544.0,228.845,229.2304,228.845,229.1834,14544.0
2017-12-22 12:30:00,243.81,244.68,243.81,244.54,24369.0,229.2116,230.0295,229.2116,229.8979,24369.0
2017-12-22 13:00:00,244.59,244.6,243.85,244.11,24061.0,229.9449,229.9543,229.2492,229.4936,24061.0
2017-12-22 13:30:00,244.04,244.85,244.03,244.44,24014.0,229.4278,230.1893,229.4184,229.8039,24014.0
2017-12-22 14:00:00,244.52,245.03,244.43,244.95,22843.0,229.8791,230.3586,229.7945,230.2833,22843.0
2017-12-22 14:30:00,244.99,245.27,244.6,245.16,26321.0,230.321,230.5842,229.9543,230.4808,26321.0
2017-12-22 15:00:00,245.17,245.36,244.96,245.13,40007.0,230.4902,230.6688,230.2927,230.4526,40007.0
2017-12-22 15:30:00,245.11,245.37,244.73,245.03,75679.0,230.4338,230.6782,230.0765,230.3586,75679.0
2017-12-26 09:30:00,245.09,249.93,245.09,248.7,91220.0,230.415,234.9652,230.415,233.8088,91220.0
2017-12-26 10:00:00,248.53,249.57,248.01,248.5,58264.0,233.649,234.6267,233.1601,233.6208,58264.0
2017-12-26 10:30:00,248.54,248.73,247.72,248.6,28675.0,233.6584,233.837,232.8875,233.7148,28675.0
2017-12-26 11:00:00,248.72,248.73,247.84,248.33,30926.0,233.8276,233.837,233.0003,233.461,30926.0
2017-12-26 11:30:00,248.39,248.59,247.91,248.33,17153.0,233.5174,233.7054,233.0661,233.461,17153.0
2017-12-26 12:00:00,248.22,249.4,248.22,249.22,39339.0,233.3576,234.4669,233.3576,234.2977,39339.0
2017-12-26 12:30:00,249.23,249.32,248.54,249.13,25964.0,234.3071,234.3917,233.6584,234.2131,25964.0
2017-12-26 13:00:00,249.16,249.44,248.84,248.93,22693.0,234.2413,234.5045,233.9404,234.025,22693.0
2017-12-26 13:30:00,248.93,249.09,248.53,248.61,25684.0,234.025,234.1755,233.649,233.7242,25684.0
2017-12-26 14:00:00,248.75,248.95,247.77,247.79,27926.0,233.8558,234.0438,232.9345,232.9533,27926.0
2017-12-26 14:30:00,247.8,247.96,246.88,246.99,15224.0,232.9627,233.1131,232.0978,232.2012,15224.0
2017-12-26 15:00:00,247.01,247.39,246.84,246.84,37077.0,232.22,232.5772,232.0602,232.0602,37077.0
2017-12-26 15:30:00,246.8,247.12,246.14,246.25,95873.0,232.0226,232.3234,231.4021,231.5055,95873.0
2017-12-27 09:30:00,246.01,246.93,246.01,246.43,27213.0,231.2799,232.1448,231.2799,231.6747,27213.0
2017-12-27 10:00:00,246.42,246.54,245.52,246.52,37441.0,231.6653,231.7781,230.8192,231.7593,37441.0
2017-12-27 10:30:00,246.26,246.64,245.56,245.67,33925.0,231.5149,231.8722,230.8568,230.9602,33925.0
2017-12-27 11:00:00,245.88,246.34,245.48,245.7,33616.0,231.1577,231.5901,230.7816,230.9884,33616.0
2017-12-27 11:30:00,245.86,246.98,245.73,246.38,24395.0,231.1389,232.1918,231.0166,231.6277,24395.0
2017-12-27 12:00:00,246.38,246.51,245.91,246.06,15625.0,231.6277,231.7499,231.1859,231.3269,15625.0
2017-12-27 12:30:00,246.13,249.75,246.12,248.32,68760.0,231.3927,234.7959,231.3833,233.4516,68760.0
2017-12-27 13:00:00,248.29,249.75,248.02,248.97,47036.0,233.4234,234.7959,233.1695,234.0626,47036.0
2017-12-27 13:30:00,248.65,248.92,248.28,248.92,16237.0,233.7618,234.0156,233.414,234.0156,16237.0
2017-12-27 14:00:00,249.0,249.0,247.7,247.76,25755.0,234.0908,234.0908,232.8687,232.9251,25755.0
2017-12-27 14:30:00,247.75,248.25,247.61,247.84,23571.0,232.9157,233.3858,232.7841,233.0003,23571.0
2017-12-27 15:00:00,247.73,248.08,247.56,247.84,27921.0,232.8969,233.2259,232.7371,233.0003,27921.0
2017-12-27 15:30:00,247.88,248.72,247.71,248.16,93608.0,233.0379,233.8276,232.8781,233.3011,93608.0
2017-12-28 09:30:00,248.5,249.63,247.79,248.25,30238.0,233.9961,235.0601,233.3275,233.7607,30238.0
2017-12-28 10:00:00,248.15,248.6,247.7,248.05,25636.0,233.6665,234.0902,233.2428,233.5723,25636.0
2017-12-28 10:30:00,247.97,248.83,247.96,248.64,16384.0,233.497,234.3068,233.4876,234.1279,16384.0
2017-12-28 11:00:00,248.74,248.75,248.08,248.69,18069.0,234.2221,234.2315,233.6006,234.175,18069.0
2017-12-28 11:30:00,248.7,249.47,248.58,249.46,26526.0,234.1844,234.9095,234.0714,234.9,26526.0
2017-12-28 12:00:00,249.44,249.59,249.14,249.37,11244.0,234.8812,235.0224,234.5987,234.8153,11244.0
2017-12-28 12:30:00,249.28,249.61,249.27,249.51,19012.0,234.7305,235.0413,234.7211,234.9471,19012.0
2017-12-28 13:00:00,249.51,249.51,249.01,249.49,15792.0,234.9471,234.9471,234.4763,234.9283,15792.0
2017-12-28 13:30:00,249.46,249.5,249.33,249.37,6763.0,234.9,234.9377,234.7776,234.8153,6763.0
2017-12-28 14:00:00,249.35,249.96,249.35,249.85,13650.0,234.7965,235.3709,234.7965,235.2673,13650.0
2017-12-28 14:30:00,249.85,250.43,249.84,250.38,25766.0,235.2673,235.8134,235.2579,235.7663,25766.0
2017-12-28 15:00:00,250.41,250.49,248.18,248.51,57063.0,235.7946,235.8699,233.6947,234.0055,57063.0
2017-12-28 15:30:00,248.62,249.38,248.46,249.02,70125.0,234.1091,234.8247,233.9584,234.4857,70125.0
2017-12-29 09:30:00,250.03,250.03,248.64,249.23,20908.0,235.4368,235.4368,234.1279,234.6835,20908.0
2017-12-29 10:00:00,249.03,250.4,249.02,250.19,13102.0,234.4951,235.7852,234.4857,235.5874,13102.0
2017-12-29 10:30:00,250.19,250.19,249.25,249.95,20012.0,235.5874,235.5874,234.7023,235.3614,20012.0
2017-12-29 11:00:00,249.91,250.72,249.8,250.34,27559.0,235.3238,236.0865,235.2202,235.7287,27559.0
2017-12-29 11:30:00,250.39,250.93,250.13,250.23,28561.0,235.7758,236.2842,235.5309,235.6251,28561.0
2017-12-29 12:00:00,250.24,250.46,249.46,249.46,10289.0,235.6345,235.8417,234.9,234.9,10289.0
2017-12-29 12:30:00,249.59,249.59,249.05,249.47,9028.0,235.0224,235.0224,234.514,234.9095,9028.0
2017-12-29 13:00:00,249.45,249.65,249.42,249.57,3967.0,234.8906,235.0789,234.8624,235.0036,3967.0
2017-12-29 13:30:00,249.61,249.61,249.08,249.26,13361.0,235.0413,235.0413,234.5422,234.7117,13361.0
2017-12-29 14:00:00,249.26,249.56,248.84,249.18,16895.0,234.7117,234.9942,234.3162,234.6364,16895.0
2017-12-29 14:30:00,249.18,249.26,248.64,248.74,18562.0,234.6364,234.7117,234.1279,234.2221,18562.0
2017-12-29 15:00:00,248.74,249.02,248.5,248.93,27085.0,234.2221,234.4857,233.9961,234.401,27085.0
2017-12-29 15:30:00,248.87,249.09,247.97,248.16,89879.0,234.3445,234.5516,233.497,233.6759,89879.0
2018-01-02 09:30:00,249.36,249.92,248.01,249.45,32106.0,234.8059,235.3332,233.5347,234.8906,32106.0
2018-01-02 10:00:00,249.32,251.42,249.09,250.87,63009.0,234.7682,236.7456,234.5516,236.2277,63009.0
2018-01-02 10:30:00,250.88,252.4,250.88,251.45,61197.0,236.2372,237.6684,236.2372,236.7739,61197.0
2018-01-02 11:00:00,251.57,252.2,250.65,251.12,52803.0,236.8869,237.4801,236.0206,236.4631,52803.0
2018-01-02 11:30:00,251.11,252.1,251.0,251.37,39518.0,236.4537,237.3859,236.3502,236.6986,39518.0
2018-01-02 12:00:00,251.29,252.32,251.28,251.84,29670.0,236.6232,237.5931,236.6138,237.1411,29670.0
2018-01-02 12:30:00,251.8,251.9,251.46,251.63,22493.0,237.1035,237.1976,236.7833,236.9434,22493.0
2018-01-02 13:00:00,251.82,252.31,251.8,252.25,25814.0,237.1223,237.5837,237.1035,237.5272,25814.0
2018-01-02 13:30:00,252.25,252.69,252.1,252.18,35511.0,237.5272,237.9415,237.3859,237.4613,35511.0
2018-01-02 14:00:00,252.19,252.86,252.01,252.17,43401.0,237.4707,238.1016,237.3012,237.4519,43401.0
2018-01-02 14:30:00,252.11,252.43,251.73,252.08,39677.0,237.3954,237.6967,237.0375,237.3671,39677.0
2018-01-02 15:00:00,252.18,252.2,250.72,250.9,33859.0,237.4613,237.4801,236.0865,236.256,33859.0
2018-01-02 15:30:00,250.87,251.79,250.8,251.65,73706.0,236.2277,237.094,236.1618,236.9622,73706.0
2018-01-03 09:30:00,252.03,252.58,250.25,252.1,70605.0,237.32,237.8379,235.6439,237.3859,70605.0
2018-01-03 10:00:00,251.98,254.94,251.15,254.3,116132.0,237.273,240.0602,236.4914,239.4575,116132.0
2018-01-03 10:30:00,254.47,256.6,253.8,254.1,199211.0,239.6176,241.6233,238.9867,239.2692,199211.0
2018-01-03 11:00:00,253.87,253.98,252.14,252.79,48175.0,239.0526,239.1562,237.4236,238.0357,48175.0
2018-01-03 11:30:00,252.75,253.37,252.27,252.27,63531.0,237.998,238.5818,237.546,237.546,63531.0
2018-01-03 12:00:00,252.26,252.4,251.28,251.47,37037.0,237.5366,237.6684,236.6138,236.7927,37037.0
2018-01-03 12:30:00,251.37,252.14,251.35,251.86,41684.0,236.6986,237.4236,236.6797,237.16,41684.0
2018-01-03 13:00:00,251.85,251.86,251.43,251.43,27028.0,237.1505,237.16,236.7551,236.7551,27028.0
2018-01-03 13:30:00,251.51,251.79,250.74,250.74,21563.0,236.8304,237.094,236.1053,236.1053,21563.0
2018-01-03 14:00:00,250.79,252.19,250.67,251.31,49657.0,236.1524,237.4707,236.0394,236.6421,49657.0
2018-01-03 14:30:00,251.39,251.78,251.04,251.39,24912.0,236.7174,237.0846,236.3878,236.7174,24912.0
2018-01-03 15:00:00,251.49,251.81,251.25,251.75,61148.0,236.8116,237.1129,236.5856,237.0564,61148.0
2018-01-03 15:30:00,251.7,252.1,251.09,251.17,139339.0,237.0093,237.3859,236.4349,236.5102,139339.0
2018-01-04 09:30:00,252.86,257.31,252.86,257.2,100027.0,238.1016,242.2919,238.1016,242.1883,100027.0
2018-01-04 10:00:00,257.32,259.97,257.16,258.78,153151.0,242.3013,244.7966,242.1506,243.6761,153151.0
2018-01-04 10:30:00,258.76,258.88,257.1,258.35,93152.0,243.6572,243.7702,242.0941,243.2712,93152.0
2018-01-04 11:00:00,258.46,258.9,257.53,257.63,57529.0,243.3747,243.7891,242.499,242.5932,57529.0
2018-01-04 11:30:00,257.56,257.84,257.09,257.41,29921.0,242.5273,242.7909,242.0847,242.386,29921.0
2018-01-04 12:00:00,257.18,257.92,257.06,257.5,29099.0,242.1694,242.8663,242.0565,242.4708,29099.0
2018-01-04 12:30:00,257.73,257.73,257.1,257.3,29368.0,242.6873,242.6873,242.0941,242.2824,29368.0
2018-01-04 13:00:00,257.21,258.34,257.21,258.27,37364.0,242.1977,243.2617,242.1977,243.1958,37364.0
2018-01-04 13:30:00,258.25,258.79,257.86,258.62,42474.0,243.177,243.6855,242.8098,243.5254,42474.0
2018-01-04 14:00:00,258.58,259.58,258.48,258.97,63269.0,243.4877,244.4294,243.3936,243.855,63269.0
2018-01-04 14:30:00,258.93,259.46,258.58,258.64,44602.0,243.8173,244.3164,243.4877,243.5442,44602.0
2018-01-04 15:00:00,258.73,259.02,257.78,258.12,60501.0,243.629,243.9021,242.7344,243.0546,60501.0
2018-01-04 15:30:00,258.13,258.63,258.1,258.54,180049.0,243.064,243.5348,243.0358,243.4501,180049.0
2018-01-05 09:30:00,258.42,262.93,258.39,262.12,90259.0,243.3371,247.5838,243.3088,246.8211,90259.0
2018-01-05 10:00:00,262.14,264.0,261.37,261.8,138311.0,246.84,248.5914,246.1149,246.5198,138311.0
2018-01-05 10:30:00,261.75,263.09,261.55,262.28,50136.0,246.4727,247.7345,246.2844,246.9718,50136.0
2018-01-05 11:00:00,262.3,263.18,262.25,262.98,51261.0,246.9906,247.8193,246.9435,247.6309,51261.0
2018-01-05 11:30:00,262.94,263.3,262.15,262.3,36303.0,247.5933,247.9323,246.8494,246.9906,36303.0
2018-01-05 12:00:00,262.19,262.94,262.17,262.81,45401.0,246.887,247.5933,246.8682,247.4708,45401.0
2018-01-05 12:30:00,262.72,262.81,262.01,262.49,74237.0,247.3861,247.4708,246.7175,247.1695,74237.0
2018-01-05 13:00:00,262.49,262.7,261.56,262.34,29951.0,247.1695,247.3673,246.2938,247.0283,29951.0
2018-01-05 13:30:00,262.16,262.2,261.93,261.99,17089.0,246.8588,246.8965,246.6422,246.6987,17089.0
2018-01-05 14:00:00,262.03,262.29,261.9,262.26,22842.0,246.7364,246.9812,246.614,246.953,22842.0
2018-01-05 14:30:00,262.2,262.88,262.14,262.84,26750.0,246.8965,247.5368,246.84,247.4991,26750.0
2018-01-05 15:00:00,262.79,263.69,262.77,263.61,72334.0,247.452,248.2995,247.4332,248.2242,72334.0
2018-01-05 15:30:00,263.62,264.9,263.61,264.44,222255.0,248.2336,249.4389,248.2242,249.0057,222255.0
2018-01-08 09:30:00,263.88,263.88,258.64,259.23,100509.0,248.4784,248.4784,243.5442,244.0998,100509.0
2018-01-08 10:00:00,259.07,259.21,257.05,257.33,88833.0,243.9491,244.081,242.047,242.3107,88833.0
2018-01-08 10:30:00,257.57,259.0,257.32,258.42,71429.0,242.5367,243.8832,242.3013,243.3371,71429.0
2018-01-08 11:00:00,258.26,259.87,258.14,259.33,50430.0,243.1864,244.7024,243.0734,244.194,50430.0
2018-01-08 11:30:00,259.41,260.12,258.34,259.95,55047.0,244.2693,244.9379,243.2617,244.7778,55047.0
2018-01-08 12:00:00,259.83,260.35,258.73,259.06,32354.0,244.6648,245.1544,243.629,243.9397,32354.0
2018-01-08 12:30:00,259.13,259.6,258.9,259.6,38966.0,244.0056,244.4482,243.7891,244.4482,38966.0
2018-01-08 13:00:00,259.6,259.87,258.98,258.99,31958.0,244.4482,244.7024,243.8644,243.8738,31958.0
2018-01-08 13:30:00,259.01,259.33,258.09,258.9,46490.0,243.8926,244.194,243.0263,243.7891,46490.0
2018-01-08 14:00:00,258.87,258.96,258.09,258.12,30447.0,243.7608,243.8456,243.0263,243.0546,30447.0
2018-01-08 14:30:00,258.2,259.34,258.08,259.0,29376.0,243.1299,244.2034,243.0169,243.8832,29376.0
2018-01-08 15:00:00,258.81,258.83,258.17,258.39,38404.0,243.7043,243.7231,243.1017,243.3088,38404.0
2018-01-08 15:30:00,258.37,259.02,258.08,258.44,126298.0,243.29,243.9021,243.0169,243.3559,126298.0
2018-01-09 09:30:00,257.86,260.6,257.55,260.32,55172.0,242.8098,245.3898,242.5179,245.1262,55172.0
2018-01-09 10:00:00,260.33,261.31,258.8,260.24,59101.0,245.1356,246.0584,243.6949,245.0508,59101.0
2018-01-09 10:30:00,260.26,260.47,259.16,259.28,21237.0,245.0697,245.2674,244.0339,244.1469,21237.0
2018-01-09 11:00:00,259.17,260.91,259.17,260.5,31121.0,244.0433,245.6817,244.0433,245.2957,31121.0
2018-01-09 11:30:00,260.39,260.78,259.59,259.8,40393.0,245.1921,245.5593,244.4388,244.6365,40393.0
2018-01-09 12:00:00,259.97,260.1,259.26,259.39,30271.0,244.7966,244.919,244.128,244.2505,30271.0
2018-01-09 12:30:00,259.47,260.38,259.32,260.36,13817.0,244.3258,245.1827,244.1845,245.1638,13817.0
2018-01-09 13:00:00,260.31,262.52,260.31,261.83,57285.0,245.1168,247.1978,245.1168,246.548,57285.0
2018-01-09 13:30:00,261.58,261.72,261.1,261.44,27614.0,246.3126,246.4445,245.8607,246.1808,27614.0
2018-01-09 14:00:00,261.47,262.41,261.42,261.93,54518.0,246.2091,247.0942,246.162,246.6422,54518.0
2018-01-09 14:30:00,261.92,262.5,261.81,262.15,85681.0,246.6328,247.1789,246.5292,246.8494,85681.0
2018-01-09 15:00:00,262.17,262.99,262.16,262.93,62575.0,246.8682,247.6403,246.8588,247.5838,62575.0
2018-01-09 15:30:00,262.98,264.08,262.58,263.3,234992.0,247.6309,248.6667,247.2543,247.9323,234992.0
2018-01-10 09:30:00,262.27,263.53,261.01,263.13,73384.0,246.9624,248.1488,245.7759,247.7722,73384.0
2018-01-10 10:00:00,262.81,262.95,261.52,262.22,56795.0,247.4708,247.6027,246.2561,246.9153,56795.0
2018-01-10 10:30:00,262.17,263.84,262.17,263.35,61590.0,246.8682,248.4407,246.8682,247.9793,61590.0
2018-01-10 11:00:00,263.34,263.56,262.59,263.04,49625.0,247.9699,248.1771,247.2637,247.6874,49625.0
2018-01-10 11:30:00,263.05,263.37,262.14,262.33,19741.0,247.6968,247.9982,246.84,247.0189,19741.0
2018-01-10 12:00:00,261.96,262.79,261.94,262.27,28409.0,246.6705,247.452,246.6516,246.9624,28409.0
2018-01-10 12:30:00,262.33,263.12,262.2,262.6,37709.0,247.0189,247.7628,246.8965,247.2731,37709.0
2018-01-10 13:00:00,262.64,262.95,262.5,262.59,50697.0,247.3108,247.6027,247.1789,247.2637,50697.0
2018-01-10 13:30:00,262.47,262.47,261.95,262.14,30473.0,247.1507,247.1507,246.661,246.84,30473.0
2018-01-10 14:00:00,262.0,262.06,261.16,261.38,34783.0,246.7081,246.7646,245.9172,246.1243,34783.0
2018-01-10 14:30:00,261.35,262.91,261.27,262.65,52532.0,246.0961,247.565,246.0207,247.3202,52532.0
2018-01-10 15:00:00,262.63,262.96,261.95,262.93,49955.0,247.3014,247.6121,246.661,247.5838,49955.0
2018-01-10 15:30:00,262.91,263.34,262.68,263.1,107088.0,247.565,247.9699,247.3484,247.7439,107088.0
2018-01-11 09:30:00,263.88,266.34,262.56,265.55,66189.0,248.4784,250.7948,247.2354,250.0509,66189.0
2018-01-11 10:00:00,265.52,266.65,265.29,265.69,56705.0,250.0227,251.0867,249.8061,250.1828,56705.0
2018-01-11 10:30:00,265.58,266.27,265.47,265.98,40219.0,250.0792,250.7289,249.9756,250.4558,40219.0
2018-01-11 11:00:00,266.0,266.33,264.16,264.24,31675.0,250.4747,250.7854,248.7421,248.8174,31675.0
2018-01-11 11:30:00,264.23,264.81,263.95,264.61,38479.0,248.808,249.3541,248.5443,249.1658,38479.0
2018-01-11 12:00:00,264.53,265.05,264.23,265.05,14011.0,249.0905,249.5801,248.808,249.5801,14011.0
2018-01-11 12:30:00,265.14,266.03,265.14,265.54,33255.0,249.6649,250.5029,249.6649,250.0415,33255.0
2018-01-11 13:00:00,265.57,265.74,265.22,265.42,8927.0,250.0698,250.2298,249.7402,249.9285,8927.0
2018-01-11 13:30:00,265.4,266.46,265.4,266.07,37778.0,249.9097,250.9078,249.9097,250.5406,37778.0
2018-01-11 14:00:00,266.07,266.44,266.07,266.43,22614.0,250.5406,250.889,250.5406,250.8796,22614.0
2018-01-11 14:30:00,266.43,266.43,265.89,266.1,38375.0,250.8796,250.8796,250.3711,250.5688,38375.0
2018-01-11 15:00:00,266.11,267.12,266.1,266.27,45629.0,250.5782,251.5293,250.5688,250.7289,45629.0
2018-01-11 15:30:00,266.23,266.23,264.99,265.2,153130.0,250.6912,250.6912,249.5236,249.7214,153130.0
2018-01-12 09:30:00,268.93,271.99,268.07,268.95,136898.0,253.2337,256.1151,252.4238,253.2525,136898.0
2018-01-12 10:00:00,268.88,269.33,266.22,266.86,111423.0,253.1866,253.6103,250.6818,251.2845,111423.0
2018-01-12 10:30:00,267.03,267.04,265.85,266.47,100842.0,251.4445,251.454,250.3334,250.9172,100842.0
2018-01-12 11:00:00,266.48,266.68,265.18,265.34,70942.0,250.9266,251.115,249.7025,249.8532,70942.0
2018-01-12 11:30:00,265.47,266.39,265.26,266.16,73589.0,249.9756,250.8419,249.7779,250.6253,73589.0
2018-01-12 12:00:00,266.24,266.95,265.82,266.07,117447.0,250.7007,251.3692,250.3052,250.5406,117447.0
2018-01-12 12:30:00,266.07,267.7,266.07,266.25,60052.0,250.5406,252.0754,250.5406,250.7101,60052.0
2018-01-12 13:00:00,266.21,266.9,265.92,266.9,124804.0,250.6724,251.3221,250.3993,251.3221,124804.0
2018-01-12 13:30:00,266.95,268.39,266.35,268.05,66500.0,251.3692,252.7252,250.8042,252.405,66500.0
2018-01-12 14:00:00,268.06,268.36,267.24,268.03,78619.0,252.4144,252.6969,251.6423,252.3862,78619.0
2018-01-12 14:30:00,267.92,268.32,267.23,267.72,65656.0,252.2826,252.6593,251.6329,252.0943,65656.0
2018-01-12 15:00:00,267.72,268.11,267.57,267.91,69950.0,252.0943,252.4615,251.953,252.2732,69950.0
2018-01-12 15:30:00,267.91,268.4,267.76,268.08,181651.0,252.2732,252.7346,252.1319,252.4333,181651.0
2018-01-16 09:30:00,270.71,271.97,269.45,269.99,66548.0,254.9098,256.0962,253.7233,254.2318,66548.0
2018-01-16 10:00:00,270.22,270.62,267.8,267.88,62846.0,254.4484,254.825,252.1696,252.2449,62846.0
2018-01-16 10:30:00,267.88,268.71,267.58,268.23,107776.0,252.2449,253.0265,251.9624,252.5745,107776.0
2018-01-16 11:00:00,268.18,269.63,268.14,269.54,98397.0,252.5274,253.8928,252.4898,253.808,98397.0
2018-01-16 11:30:00,269.37,270.0,269.07,269.31,76189.0,253.648,254.2412,253.3655,253.5915,76189.0
2018-01-16 12:00:00,269.27,269.97,269.24,269.68,26555.0,253.5538,254.2129,253.5256,253.9399,26555.0
2018-01-16 12:30:00,269.68,269.8,269.4,269.47,32744.0,253.9399,254.0529,253.6762,253.7421,32744.0
2018-01-16 13:00:00,269.4,269.77,268.87,268.95,46823.0,253.6762,254.0246,253.1772,253.2525,46823.0
2018-01-16 13:30:00,269.1,269.27,268.88,269.0,22706.0,253.3937,253.5538,253.1866,253.2996,22706.0
2018-01-16 14:00:00,269.07,270.07,268.99,269.68,57545.0,253.3655,254.3071,253.2901,253.9399,57545.0
2018-01-16 14:30:00,269.7,270.08,269.3,269.85,42582.0,253.9587,254.3165,253.5821,254.1,42582.0
2018-01-16 15:00:00,269.82,270.83,269.77,270.4,65528.0,254.0717,255.0228,254.0246,254.6179,65528.0
2018-01-16 15:30:00,270.4,270.52,269.75,270.11,153192.0,254.6179,254.7308,254.0058,254.3448,153192.0
2018-01-17 09:30:00,271.99,273.48,270.6,272.7,38103.0,256.1151,257.5181,254.8062,256.7836,38103.0
2018-01-17 10:00:00,272.55,273.49,272.01,273.26,43310.0,256.6424,257.5275,256.1339,257.3109,43310.0
2018-01-17 10:30:00,273.24,273.59,273.0,273.49,21231.0,257.2921,257.6217,257.0661,257.5275,21231.0
2018-01-17 11:00:00,273.6,274.83,273.12,274.49,67002.0,257.6311,258.7893,257.1791,258.4691,67002.0
2018-01-17 11:30:00,274.38,275.49,273.97,275.48,31857.0,258.3656,259.4108,257.9795,259.4014,31857.0
2018-01-17 12:00:00,275.57,275.72,274.89,275.5,19318.0,259.4861,259.6273,258.8458,259.4202,19318.0
2018-01-17 12:30:00,275.49,276.07,275.0,275.88,55645.0,259.4108,259.9569,258.9494,259.778,55645.0
2018-01-17 13:00:00,275.85,276.0,274.83,274.89,25153.0,259.7498,259.891,258.7893,258.8458,25153.0
2018-01-17 13:30:00,274.9,275.02,274.25,274.76,65616.0,258.8552,258.9682,258.2431,258.7234,65616.0
2018-01-17 14:00:00,274.75,275.28,274.75,275.19,19784.0,258.714,259.213,258.714,259.1283,19784.0
2018-01-17 14:30:00,275.27,275.77,275.07,275.54,38843.0,259.2036,259.6744,259.0153,259.4579,38843.0
2018-01-17 15:00:00,275.51,275.67,274.97,275.01,48073.0,259.4296,259.5803,258.9211,258.9588,48073.0
2018-01-17 15:30:00,275.05,275.79,274.95,275.75,171809.0,258.9965,259.6933,258.9023,259.6556,171809.0
2018-01-18 09:30:00,276.29,277.83,275.15,277.75,52753.0,260.1641,261.6142,259.0906,261.5389,52753.0
2018-01-18 10:00:00,277.7,278.98,277.44,277.7,66626.0,261.4918,262.6971,261.247,261.4918,66626.0
2018-01-18 10:30:00,277.88,278.4,277.54,277.69,37391.0,261.6613,262.1509,261.3411,261.4824,37391.0
2018-01-18 11:00:00,277.54,278.87,276.9,278.1,45990.0,261.3411,262.5935,260.7385,261.8684,45990.0
2018-01-18 11:30:00,278.01,278.41,277.04,277.04,24832.0,261.7837,262.1603,260.8703,260.8703,24832.0
2018-01-18 12:00:00,277.03,277.95,276.66,277.57,33457.0,260.8609,261.7272,260.5125,261.3694,33457.0
2018-01-18 12:30:00,277.56,278.09,277.09,277.1,44687.0,261.36,261.859,260.9174,260.9268,44687.0
2018-01-18 13:00:00,277.11,277.39,276.41,276.41,18966.0,260.9362,261.1999,260.2771,260.2771,18966.0
2018-01-18 13:30:00,276.54,278.03,276.53,277.88,34608.0,260.3995,261.8025,260.3901,261.6613,34608.0
2018-01-18 14:00:00,277.86,279.47,277.84,279.41,132528.0,261.6424,263.1585,261.6236,263.102,132528.0
2018-01-18 14:30:00,279.36,280.0,278.58,278.69,42616.0,263.0549,263.6575,262.3204,262.424,42616.0
2018-01-18 15:00:00,278.84,278.88,278.17,278.25,45286.0,262.5652,262.6029,261.9343,262.0097,45286.0
2018-01-18 15:30:00,278.15,279.88,278.05,279.58,186241.0,261.9155,263.5445,261.8214,263.2621,186241.0
2018-01-19 09:30:00,280.77,280.77,277.86,278.91,98005.0,264.3826,264.3826,261.6424,262.6312,98005.0
2018-01-19 10:00:00,278.86,279.42,277.16,278.64,58146.0,262.5841,263.1114,260.9833,262.3769,58146.0
2018-01-19 10:30:00,278.68,280.93,278.49,280.06,41882.0,262.4146,264.5333,262.2357,263.714,41882.0
2018-01-19 11:00:00,280.06,280.06,278.38,278.96,29178.0,263.714,263.714,262.1321,262.6782,29178.0
2018-01-19 11:30:00,278.87,279.99,278.59,279.79,81922.0,262.5935,263.6481,262.3298,263.4598,81922.0
2018-01-19 12:00:00,279.71,280.08,279.18,279.93,19848.0,263.3845,263.7329,262.8854,263.5916,19848.0
2018-01-19 12:30:00,279.83,280.16,279.27,279.36,21157.0,263.4975,263.8082,262.9701,263.0549,21157.0
2018-01-19 13:00:00,279.42,279.56,278.49,278.67,15549.0,263.1114,263.2432,262.2357,262.4052,15549.0
2018-01-19 13:30:00,278.97,280.1,278.77,279.07,35217.0,262.6877,263.7517,262.4993,262.7818,35217.0
2018-01-19 14:00:00,279.21,279.37,278.66,278.89,62607.0,262.9136,263.0643,262.3957,262.6123,62607.0
2018-01-19 14:30:00,278.9,279.5,278.9,279.44,86819.0,262.6217,263.1867,262.6217,263.1302,86819.0
2018-01-19 15:00:00,279.37,280.18,279.26,279.31,44142.0,263.0643,263.827,262.9607,263.0078,44142.0
2018-01-19 15:30:00,279.36,279.52,279.12,279.31,99863.0,263.0549,263.2056,262.8289,263.0078,99863.0
2018-01-22 09:30:00,279.08,279.23,277.5,277.62,17834.0,262.7912,262.9325,261.3035,261.4165,17834.0
2018-01-22 10:00:00,277.52,279.94,277.51,279.85,88054.0,261.3223,263.601,261.3129,263.5163,88054.0
2018-01-22 10:30:00,279.85,280.01,279.22,279.66,49608.0,263.5163,263.667,262.9231,263.3374,49608.0
2018-01-22 11:00:00,279.7,281.27,279.65,281.27,42498.0,263.375,264.8534,263.328,264.8534,42498.0
2018-01-22 11:30:00,281.18,281.82,280.69,281.82,39719.0,264.7687,265.3713,264.3073,265.3713,39719.0
2018-01-22 12:00:00,281.63,281.71,280.52,280.62,51817.0,265.1924,265.2677,264.1472,264.2414,51817.0
2018-01-22 12:30:00,280.47,281.01,280.17,280.17,26675.0,264.1001,264.6086,263.8176,263.8176,26675.0
2018-01-22 13:00:00,280.07,280.2,279.69,280.02,14511.0,263.7235,263.8459,263.3656,263.6764,14511.0
2018-01-22 13:30:00,279.96,280.28,279.55,280.22,32227.0,263.6199,263.9212,263.2338,263.8647,32227.0
2018-01-22 14:00:00,280.29,280.37,279.88,280.19,29958.0,263.9306,264.0059,263.5445,263.8364,29958.0
2018-01-22 14:30:00,280.22,281.45,280.21,281.28,17450.0,263.8647,265.0229,263.8553,264.8628,17450.0
2018-01-22 15:00:00,281.23,281.48,280.9,281.33,25649.0,264.8157,265.0512,264.505,264.9099,25649.0
2018-01-22 15:30:00,281.34,282.16,280.99,282.02,66343.0,264.9193,265.6915,264.5898,265.5596,66343.0
2018-01-23 09:30:00,280.74,281.33,278.18,279.37,85111.0,264.3543,264.9099,261.9438,263.0643,85111.0
2018-01-23 10:00:00,279.65,280.9,279.53,280.46,56864.0,263.328,264.505,263.215,264.0907,56864.0
2018-01-23 10:30:00,280.33,282.1,280.17,281.91,47657.0,263.9683,265.635,263.8176,265.4561,47657.0
2018-01-23 11:00:00,281.97,282.8,281.61,282.63,23421.0,265.5126,266.2941,265.1736,266.134,23421.0
2018-01-23 11:30:00,282.5,283.19,281.45,281.95,22980.0,266.0116,266.6614,265.0229,265.4937,22980.0
2018-01-23 12:00:00,281.56,281.93,280.92,281.5,19450.0,265.1265,265.4749,264.5238,265.07,19450.0
2018-01-23 12:30:00,281.5,281.96,281.23,281.37,47364.0,265.07,265.5031,264.8157,264.9476,47364.0
2018-01-23 13:00:00,281.42,281.56,281.01,281.37,14395.0,264.9947,265.1265,264.6086,264.9476,14395.0
2018-01-23 13:30:00,281.35,282.46,281.33,282.46,13093.0,264.9287,265.974,264.9099,265.974,13093.0
2018-01-23 14:00:00,282.35,283.18,282.23,283.11,51604.0,265.8704,266.6519,265.7574,266.586,51604.0
2018-01-23 14:30:00,283.17,283.92,283.02,283.46,32092.0,266.6425,267.3487,266.5013,266.9156,32092.0
2018-01-23 15:00:00,283.46,283.48,282.86,283.1,39955.0,266.9156,266.9344,266.3506,266.5766,39955.0
2018-01-23 15:30:00,283.11,283.93,282.93,283.19,164685.0,266.586,267.3582,266.4165,266.6614,164685.0
2018-01-24 09:30:00,283.89,285.89,283.16,285.62,75048.0,267.3205,269.2038,266.6331,268.9495,75048.0
2018-01-24 10:00:00,285.71,286.04,283.69,284.77,80197.0,269.0343,269.345,267.1322,268.1491,80197.0
2018-01-24 10:30:00,284.68,285.26,284.26,285.03,35201.0,268.0644,268.6105,267.6689,268.394,35201.0
2018-01-24 11:00:00,285.05,285.16,284.48,284.6,24894.0,268.4128,268.5164,267.8761,267.9891,24894.0
2018-01-24 11:30:00,284.36,285.22,284.18,285.07,65057.0,267.7631,268.5729,267.5936,268.4316,65057.0
2018-01-24 12:00:00,285.05,285.05,282.19,282.55,48227.0,268.4128,268.4128,265.7197,266.0587,48227.0
2018-01-24 12:30:00,282.62,283.47,282.21,283.41,21748.0,266.1246,266.925,265.7386,266.8685,21748.0
2018-01-24 13:00:00,283.29,285.04,283.15,284.96,50251.0,266.7555,268.4034,266.6237,268.328,50251.0
2018-01-24 13:30:00,285.0,285.74,284.02,285.54,61225.0,268.3657,269.0625,267.4429,268.8742,61225.0
2018-01-24 14:00:00,285.52,286.14,285.32,285.92,37507.0,268.8554,269.4392,268.667,269.232,37507.0
2018-01-24 14:30:00,285.95,286.53,285.57,286.32,41628.0,269.2603,269.8064,268.9024,269.6087,41628.0
2018-01-24 15:00:00,286.15,286.81,285.87,286.7,46850.0,269.4486,270.0701,269.1849,269.9665,46850.0
2018-01-24 15:30:00,286.81,287.15,286.3,286.31,123029.0,270.0701,270.3902,269.5898,269.5993,123029.0
2018-01-25 09:30:00,286.14,287.24,284.04,284.74,46843.0,269.4392,270.475,267.4617,268.1209,46843.0
2018-01-25 10:00:00,284.73,285.72,284.53,285.03,59162.0,268.1115,269.0437,267.9231,268.394,59162.0
2018-01-25 10:30:00,285.2,286.99,284.95,286.83,44249.0,268.554,270.2396,268.3186,270.0889,44249.0
2018-01-25 11:00:00,286.86,286.86,284.16,284.28,60308.0,270.1171,270.1171,267.5747,267.6877,60308.0
2018-01-25 11:30:00,284.2,285.09,283.15,284.89,60754.0,267.6124,268.4505,266.6237,268.2621,60754.0
2018-01-25 12:00:00,284.89,285.85,284.58,285.69,31491.0,268.2621,269.1661,267.9702,269.0154,31491.0
2018-01-25 12:30:00,285.64,286.34,285.6,286.11,18796.0,268.9684,269.6275,268.9307,269.4109,18796.0
2018-01-25 13:00:00,286.19,286.87,286.12,286.42,25825.0,269.4863,270.1266,269.4203,269.7028,25825.0
2018-01-25 13:30:00,286.47,286.47,285.76,286.14,22590.0,269.7499,269.7499,269.0814,269.4392,22590.0
2018-01-25 14:00:00,286.09,286.64,285.58,286.16,24389.0,269.3921,269.91,268.9119,269.458,24389.0
2018-01-25 14:30:00,286.16,286.26,285.5,285.5,24112.0,269.458,269.5522,268.8365,268.8365,24112.0
2018-01-25 15:00:00,285.55,285.6,284.73,285.33,46602.0,268.8836,268.9307,268.1115,268.6764,46602.0
2018-01-25 15:30:00,285.35,286.86,285.33,285.93,96446.0,268.6953,270.1171,268.6764,269.2414,96446.0
2018-01-26 09:30:00,287.87,287.87,285.75,286.74,26532.0,271.0682,271.0682,269.0719,270.0042,26532.0
2018-01-26 10:00:00,286.8,287.84,286.66,287.61,30226.0,270.0607,271.04,269.9288,270.8234,30226.0
2018-01-26 10:30:00,287.43,288.06,287.1,287.1,11495.0,270.6539,271.2471,270.3431,270.3431,11495.0
2018-01-26 11:00:00,287.29,287.69,286.96,287.56,19684.0,270.5221,270.8987,270.2113,270.7763,19684.0
2018-01-26 11:30:00,287.71,288.71,287.71,288.71,14928.0,270.9175,271.8592,270.9175,271.8592,14928.0
2018-01-26 12:00:00,288.6,288.66,287.96,288.4,15652.0,271.7556,271.8121,271.1529,271.5673,15652.0
2018-01-26 12:30:00,288.51,288.96,288.1,288.66,15425.0,271.6708,272.0946,271.2848,271.8121,15425.0
2018-01-26 13:00:00,288.94,289.02,288.5,288.8,14388.0,272.0757,272.1511,271.6614,271.9439,14388.0
2018-01-26 13:30:00,288.71,288.98,287.57,287.86,28429.0,271.8592,272.1134,270.7857,271.0588,28429.0
2018-01-26 14:00:00,287.95,288.03,286.67,286.67,28429.0,271.1435,271.2189,269.9382,269.9382,28429.0
2018-01-26 14:30:00,286.78,287.9,286.77,287.5,59364.0,270.0418,271.0964,270.0324,270.7198,59364.0
2018-01-26 15:00:00,287.4,288.89,287.4,288.23,39856.0,270.6256,272.0287,270.6256,271.4072,39856.0
2018-01-26 15:30:00,288.32,288.73,287.93,288.29,147492.0,271.4919,271.878,271.1247,271.4637,147492.0
2018-01-29 09:30:00,288.77,291.75,288.28,291.66,39196.0,271.9157,274.7217,271.4543,274.637,39196.0
2018-01-29 10:00:00,291.9,292.37,291.0,292.34,22710.0,274.863,275.3056,274.0155,275.2773,22710.0
2018-01-29 10:30:00,292.27,292.45,290.48,290.55,35726.0,275.2114,275.3809,273.5259,273.5918,35726.0
2018-01-29 11:00:00,290.29,290.46,288.76,289.26,34139.0,273.347,273.507,271.9063,272.3771,34139.0
2018-01-29 11:30:00,289.26,291.31,289.06,290.88,37487.0,272.3771,274.3074,272.1887,273.9025,37487.0
2018-01-29 12:00:00,291.02,292.44,290.86,292.23,31044.0,274.0343,275.3715,273.8837,275.1737,31044.0
2018-01-29 12:30:00,292.12,292.69,291.91,292.62,40745.0,275.0701,275.6069,274.8724,275.541,40745.0
2018-01-29 13:00:00,292.69,292.91,292.41,292.8,74641.0,275.6069,275.814,275.3432,275.7105,74641.0
2018-01-29 13:30:00,292.86,293.35,292.13,293.19,47911.0,275.767,276.2284,275.0796,276.0777,47911.0
2018-01-29 14:00:00,293.21,293.21,292.28,292.61,58580.0,276.0965,276.0965,275.2208,275.5315,58580.0
2018-01-29 14:30:00,292.59,292.68,291.11,291.82,48103.0,275.5127,275.5975,274.1191,274.7877,48103.0
2018-01-29 15:00:00,291.82,292.49,291.62,292.31,43363.0,274.7877,275.4185,274.5993,275.2491,43363.0
2018-01-29 15:30:00,292.28,292.42,290.86,291.22,120705.0,275.2208,275.3526,273.8837,274.2227,120705.0
2018-01-30 09:30:00,277.47,285.93,277.0,284.92,359191.0,261.2752,269.2414,260.8326,268.2904,359191.0
2018-01-30 10:00:00,285.14,285.91,282.08,282.1,151027.0,268.4975,269.2226,265.6161,265.635,151027.0
2018-01-30 10:30:00,282.08,283.89,281.18,283.01,107120.0,265.6161,267.3205,264.7687,266.4919,107120.0
2018-01-30 11:00:00,283.25,283.79,282.01,282.84,65039.0,266.7178,267.2263,265.5502,266.3318,65039.0
2018-01-30 11:30:00,283.04,284.49,282.47,282.47,50892.0,266.5201,267.8855,265.9834,265.9834,50892.0
2018-01-30 12:00:00,282.28,283.05,281.52,283.05,51592.0,265.8045,266.5295,265.0888,266.5295,51592.0
2018-01-30 12:30:00,282.74,283.09,281.2,282.56,46165.0,266.2376,266.5672,264.7875,266.0681,46165.0
2018-01-30 13:00:00,282.53,282.77,282.13,282.48,44361.0,266.0399,266.2659,265.6632,265.9928,44361.0
2018-01-30 13:30:00,282.48,283.99,282.17,283.32,48119.0,265.9928,267.4147,265.7009,266.7838,48119.0
2018-01-30 14:00:00,283.41,283.98,282.94,282.94,40243.0,266.8685,267.4052,266.4259,266.4259,40243.0
2018-01-30 14:30:00,282.94,283.08,282.69,282.75,33261.0,266.4259,266.5578,266.1905,266.247,33261.0
2018-01-30 15:00:00,282.72,283.11,282.41,282.81,52911.0,266.2188,266.586,265.9269,266.3035,52911.0
2018-01-30 15:30:00,282.88,283.77,282.23,282.33,155687.0,266.3694,267.2075,265.7574,265.8515,155687.0
2018-01-31 09:30:00,287.95,290.92,283.97,286.42,183506.0,271.1435,273.9402,267.3958,269.7028,183506.0
2018-01-31 10:00:00,286.4,288.34,285.53,287.42,63280.0,269.684,271.5108,268.8648,270.6445,63280.0
2018-01-31 10:30:00,287.57,287.88,283.06,283.46,41850.0,270.7857,271.0776,266.5389,266.9156,41850.0
2018-01-31 11:00:00,283.66,283.85,282.51,282.96,59788.0,267.1039,267.2828,266.021,266.4448,59788.0
2018-01-31 11:30:00,283.24,283.55,282.6,282.78,33551.0,266.7084,267.0003,266.1058,266.2753,33551.0
2018-01-31 12:00:00,282.91,283.33,282.24,282.24,15322.0,266.3977,266.7932,265.7668,265.7668,15322.0
2018-01-31 12:30:00,282.23,282.74,282.01,282.24,16461.0,265.7574,266.2376,265.5502,265.7668,16461.0
2018-01-31 13:00:00,282.29,283.52,282.29,283.28,22546.0,265.8139,266.9721,265.8139,266.7461,22546.0
2018-01-31 13:30:00,283.05,283.47,281.74,281.75,32681.0,266.5295,266.925,265.296,265.3054,32681.0
2018-01-31 14:00:00,281.87,282.58,281.47,282.11,60482.0,265.4184,266.087,265.0417,265.6444,60482.0
2018-01-31 14:30:00,282.25,282.77,280.9,282.77,30979.0,265.7762,266.2659,264.505,266.2659,30979.0
2018-01-31 15:00:00,282.53,282.75,281.0,281.59,55623.0,266.0399,266.247,264.5992,265.1547,55623.0
2018-01-31 15:30:00,281.75,283.25,281.63,281.85,133416.0,265.3054,266.7178,265.1924,265.3996,133416.0
2018-02-01 09:30:00,281.79,283.14,280.66,280.99,53713.0,265.3431,266.6143,264.279,264.5898,53713.0
2018-02-01 10:00:00,280.98,281.32,280.34,280.51,63589.0,264.5803,264.9005,263.9777,264.1378,63589.0
2018-02-01 10:30:00,280.71,281.32,276.47,277.9,79780.0,264.3261,264.9005,260.3336,261.6801,79780.0
2018-02-01 11:00:00,277.92,280.45,276.73,279.0,85637.0,261.6989,264.0813,260.5784,262.7159,85637.0
2018-02-01 11:30:00,279.43,280.6,279.04,279.31,70572.0,263.1208,264.2225,262.7536,263.0078,70572.0
2018-02-01 12:00:00,279.33,279.88,278.34,279.76,32701.0,263.0266,263.5445,262.0944,263.4315,32701.0
2018-02-01 12:30:00,279.47,280.42,279.47,280.28,25094.0,263.1585,264.053,263.1585,263.9212,25094.0
2018-02-01 13:00:00,280.23,280.48,279.65,280.36,32803.0,263.8741,264.1095,263.328,263.9965,32803.0
2018-02-01 13:30:00,280.16,280.16,278.8,279.27,30110.0,263.8082,263.8082,262.5276,262.9701,30110.0
2018-02-01 14:00:00,279.36,280.29,278.04,279.64,44082.0,263.0549,263.9306,261.8119,263.3186,44082.0
2018-02-01 14:30:00,279.55,279.63,278.49,278.82,31346.0,263.2338,263.3091,262.2357,262.5464,31346.0
2018-02-01 15:00:00,279.02,280.25,278.67,279.76,49246.0,262.7347,263.8929,262.4052,263.4315,49246.0
2018-02-01 15:30:00,279.77,279.82,278.63,279.58,111475.0,263.441,263.488,262.3675,263.2621,111475.0
2018-02-02 09:30:00,277.96,279.8,276.85,278.25,59934.0,261.7366,263.4692,260.6914,262.0097,59934.0
2018-02-02 10:00:00,278.57,279.22,277.77,277.87,41598.0,262.311,262.9231,261.5577,261.6519,41598.0
2018-02-02 10:30:00,278.31,278.31,276.99,277.16,25572.0,262.0662,262.0662,260.8232,260.9833,25572.0
2018-02-02 11:00:00,277.01,278.15,276.43,277.93,39565.0,260.8421,261.9155,260.2959,261.7084,39565.0
2018-02-02 11:30:00,278.16,278.6,277.85,278.45,40773.0,261.9249,262.3393,261.633,262.198,40773.0
2018-02-02 12:00:00,278.33,278.86,277.94,278.77,35339.0,262.085,262.5841,261.7178,262.4993,35339.0
2018-02-02 12:30:00,278.78,278.78,277.66,278.14,23198.0,262.5087,262.5087,261.4541,261.9061,23198.0
2018-02-02 13:00:00,277.98,278.22,277.06,277.29,57765.0,261.7554,261.9814,260.8891,261.1057,57765.0
2018-02-02 13:30:00,277.38,277.48,276.26,276.67,27184.0,261.1905,261.2846,260.1358,260.5219,27184.0
2018-02-02 14:00:00,276.71,276.86,273.87,274.55,55099.0,260.5596,260.7008,257.8853,258.5256,55099.0
2018-02-02 14:30:00,274.55,276.82,274.55,275.58,67630.0,258.5256,260.6631,258.5256,259.4955,67630.0
2018-02-02 15:00:00,275.59,276.22,275.04,275.99,36295.0,259.5049,260.0982,258.987,259.8816,36295.0
2018-02-02 15:30:00,275.92,276.51,275.44,275.6,118768.0,259.8157,260.3712,259.3637,259.5143,118768.0
2018-02-05 09:30:00,275.0,276.12,273.1,274.85,60316.0,258.9494,260.004,257.1603,258.8081,60316.0
2018-02-05 10:00:00,274.71,276.47,273.7,276.45,44337.0,258.6763,260.3336,257.7252,260.3147,44337.0
2018-02-05 10:30:00,276.39,276.45,274.36,275.04,43736.0,260.2582,260.3147,258.3467,258.987,43736.0
2018-02-05 11:00:00,275.36,275.99,274.36,274.94,31402.0,259.2884,259.8816,258.3467,258.8929,31402.0
2018-02-05 11:30:00,275.0,275.35,274.01,275.01,20140.0,258.9494,259.2789,258.0172,258.9588,20140.0
2018-02-05 12:00:00,274.74,274.86,274.0,274.18,23631.0,258.7045,258.8175,258.0077,258.1772,23631.0
2018-02-05 12:30:00,274.13,274.9,273.79,274.0,28877.0,258.1301,258.8552,257.81,258.0077,28877.0
2018-02-05 13:00:00,273.83,273.83,272.36,272.53,37470.0,257.8477,257.8477,256.4635,256.6235,37470.0
2018-02-05 13:30:00,272.56,273.18,271.88,273.18,60746.0,256.6518,257.2356,256.0115,257.2356,60746.0
2018-02-05 14:00:00,273.18,273.29,271.95,272.06,28978.0,257.2356,257.3392,256.0774,256.181,28978.0
2018-02-05 14:30:00,271.91,272.22,269.45,269.45,36095.0,256.0397,256.3316,253.7233,253.7233,36095.0
2018-02-05 15:00:00,269.46,272.12,266.34,272.07,117743.0,253.7327,256.2375,250.7948,256.1904,117743.0
2018-02-05 15:30:00,271.86,272.04,267.21,267.21,138391.0,255.9926,256.1621,251.614,251.614,138391.0
2018-02-06 09:30:00,261.25,269.62,261.03,267.47,127024.0,246.0019,253.8834,245.7947,251.8589,127024.0
2018-02-06 10:00:00,267.37,268.87,263.34,263.95,89912.0,251.7647,253.1772,247.9699,248.5443,89912.0
2018-02-06 10:30:00,264.03,267.11,262.29,266.17,68369.0,248.6196,251.5199,246.9812,250.6347,68369.0
2018-02-06 11:00:00,266.04,266.39,263.87,264.11,46186.0,250.5123,250.8419,248.469,248.695,46186.0
2018-02-06 11:30:00,263.76,266.61,263.48,264.93,57146.0,248.3654,251.0491,248.1017,249.4671,57146.0
2018-02-06 12:00:00,265.37,267.21,265.11,266.87,42528.0,249.8814,251.614,249.6366,251.2939,42528.0
2018-02-06 12:30:00,266.94,267.64,265.69,266.54,35579.0,251.3598,252.0189,250.1828,250.9831,35579.0
2018-02-06 13:00:00,266.06,267.2,264.76,266.1,65354.0,250.5312,251.6046,249.307,250.5688,65354.0
2018-02-06 13:30:00,266.01,266.39,264.79,264.97,35426.0,250.4841,250.8419,249.3353,249.5048,35426.0
2018-02-06 14:00:00,264.36,265.94,264.16,265.6,33282.0,248.9304,250.4182,248.7421,250.098,33282.0
2018-02-06 14:30:00,265.51,268.81,265.26,268.6,53658.0,250.0133,253.1207,249.7779,252.9229,53658.0
2018-02-06 15:00:00,268.68,269.7,268.21,269.05,92582.0,252.9982,253.9587,252.5557,253.3466,92582.0
2018-02-06 15:30:00,269.17,271.68,268.76,269.54,171103.0,253.4596,255.8231,253.0736,253.808,171103.0
2018-02-07 09:30:00,263.0,268.39,260.0,264.7,264871.0,247.6498,252.7252,244.8249,249.2505,264871.0
2018-02-07 10:00:00,264.23,267.74,262.44,266.72,120052.0,248.808,252.1131,247.1224,251.1526,120052.0
2018-02-07 10:30:00,267.01,267.32,264.5,266.69,98747.0,251.4257,251.7176,249.0622,251.1244,98747.0
2018-02-07 11:00:00,266.78,267.23,264.3,265.63,49522.0,251.2091,251.6329,248.8739,250.1263,49522.0
2018-02-07 11:30:00,264.69,265.6,264.2,265.34,102732.0,249.2411,250.098,248.7797,249.8532,102732.0
2018-02-07 12:00:00,265.23,266.65,264.75,266.65,40111.0,249.7496,251.0867,249.2976,251.0867,40111.0
2018-02-07 12:30:00,266.43,268.17,265.77,267.67,37125.0,250.8796,252.518,250.2581,252.0472,37125.0
2018-02-07 13:00:00,267.85,267.96,262.8,263.92,113762.0,252.2167,252.3203,247.4614,248.5161,113762.0
2018-02-07 13:30:00,263.94,264.74,263.5,264.74,41085.0,248.5349,249.2882,248.1206,249.2882,41085.0
2018-02-07 14:00:00,264.78,265.66,264.04,265.58,45026.0,249.3259,250.1545,248.6291,250.0792,45026.0
2018-02-07 14:30:00,265.61,265.78,264.32,265.3,56761.0,250.1074,250.2675,248.8927,249.8155,56761.0
2018-02-07 15:00:00,265.42,267.21,265.24,265.87,53924.0,249.9285,251.614,249.759,250.3522,53924.0
2018-02-07 15:30:00,265.85,267.69,264.46,265.06,243852.0,250.3334,252.066,249.0245,249.5895,243852.0
2018-02-08 09:30:00,266.52,273.36,265.23,271.79,169424.0,250.9643,257.4051,249.7496,255.9267,169424.0
2018-02-08 10:00:00,271.45,271.67,266.97,267.67,144160.0,255.6066,255.8137,251.388,252.0472,144160.0
2018-02-08 10:30:00,267.56,268.3,264.01,264.29,111528.0,251.9436,252.6404,248.6008,248.8645,111528.0
2018-02-08 11:00:00,264.4,266.41,263.35,265.1,111015.0,248.968,250.8607,247.9793,249.6272,111015.0
2018-02-08 11:30:00,265.1,266.61,264.61,265.3,113198.0,249.6272,251.0491,249.1658,249.8155,113198.0
2018-02-08 12:00:00,265.29,265.91,262.47,263.0,90641.0,249.8061,250.3899,247.1507,247.6498,90641.0
2018-02-08 12:30:00,263.13,264.97,262.78,263.05,71274.0,247.7722,249.5048,247.4426,247.6968,71274.0
2018-02-08 13:00:00,263.03,264.92,262.75,263.81,84648.0,247.678,249.4577,247.4144,248.4125,84648.0
2018-02-08 13:30:00,263.91,266.95,263.7,266.4,111967.0,248.5066,251.3692,248.3089,250.8513,111967.0
2018-02-08 14:00:00,266.15,267.18,265.4,265.59,34661.0,250.6159,251.5858,249.9097,250.0886,34661.0
2018-02-08 14:30:00,265.49,265.74,263.23,264.18,53130.0,249.9944,250.2298,247.8663,248.7609,53130.0
2018-02-08 15:00:00,264.29,265.32,263.06,264.25,63429.0,248.8645,249.8344,247.7063,248.8268,63429.0
2018-02-08 15:30:00,264.2,264.74,261.99,262.35,294004.0,248.7797,249.2882,246.6987,247.0377,294004.0
2018-02-09 09:30:00,264.6,267.05,264.6,265.97,121769.0,249.1564,251.4634,249.1564,250.4464,121769.0
2018-02-09 10:00:00,265.9,266.47,264.36,265.43,73927.0,250.3805,250.9172,248.9304,249.9379,73927.0
2018-02-09 10:30:00,265.1,265.6,261.23,264.12,88335.0,249.6272,250.098,245.9831,248.7044,88335.0
2018-02-09 11:00:00,264.03,265.09,262.88,263.18,67508.0,248.6196,249.6178,247.5368,247.8193,67508.0
2018-02-09 11:30:00,262.87,263.73,261.88,262.13,63697.0,247.5273,248.3372,246.5951,246.8305,63697.0
2018-02-09 12:00:00,262.14,263.22,261.13,262.68,79522.0,246.84,247.8569,245.8889,247.3484,79522.0
2018-02-09 12:30:00,262.64,265.61,261.72,265.12,69727.0,247.3108,250.1074,246.4445,249.646,69727.0
2018-02-09 13:00:00,265.04,265.04,261.9,262.2,51383.0,249.5707,249.5707,246.614,246.8965,51383.0
2018-02-09 13:30:00,262.21,264.65,261.51,263.5,67017.0,246.9059,249.2035,246.2467,248.1206,67017.0
2018-02-09 14:00:00,263.39,266.32,263.19,265.07,43675.0,248.017,250.776,247.8287,249.5989,43675.0
2018-02-09 14:30:00,265.3,265.41,263.7,263.91,61072.0,249.8155,249.9191,248.3089,248.5066,61072.0
2018-02-09 15:00:00,263.71,264.82,261.87,264.33,53381.0,248.3183,249.3635,246.5857,248.9021,53381.0
2018-02-09 15:30:00,264.23,268.04,263.99,265.42,207293.0,248.808,252.3956,248.582,249.9285,207293.0
2018-02-12 09:30:00,266.44,269.76,266.13,267.65,88012.0,250.889,254.0152,250.5971,252.0284,88012.0
2018-02-12 10:00:00,267.53,268.04,264.94,265.61,35978.0,251.9154,252.3956,249.4765,250.1074,35978.0
2018-02-12 10:30:00,266.12,266.88,265.08,266.69,68780.0,250.5877,251.3033,249.6084,251.1244,68780.0
2018-02-12 11:00:00,266.92,267.26,265.51,266.74,57677.0,251.341,251.6611,250.0133,251.1715,57677.0
2018-02-12 11:30:00,266.79,268.07,266.28,268.07,31994.0,251.2186,252.4238,250.7383,252.4238,31994.0
2018-02-12 12:00:00,268.16,268.71,267.23,268.17,34458.0,252.5086,253.0265,251.6329,252.518,34458.0
2018-02-12 12:30:00,268.24,268.57,267.57,267.92,136724.0,252.5839,252.8947,251.953,252.2826,136724.0
2018-02-12 13:00:00,268.17,268.47,267.63,268.28,21412.0,252.518,252.8005,252.0095,252.6216,21412.0
2018-02-12 13:30:00,268.28,268.98,267.87,268.59,23203.0,252.6216,253.2807,252.2355,252.9135,23203.0
2018-02-12 14:00:00,268.64,268.64,267.38,267.66,36950.0,252.9606,252.9606,251.7741,252.0378,36950.0
2018-02-12 14:30:00,267.74,268.79,267.53,267.79,24679.0,252.1131,253.1018,251.9154,252.1602,24679.0
2018-02-12 15:00:00,267.79,269.25,267.78,268.26,30538.0,252.1602,253.535,252.1508,252.6028,30538.0
2018-02-12 15:30:00,268.36,268.42,266.13,267.09,99845.0,252.6969,252.7534,250.5971,251.501,99845.0
2018-02-13 09:30:00,263.93,266.42,261.25,266.37,86665.0,248.5255,250.8701,246.0019,250.8231,86665.0
2018-02-13 10:00:00,266.65,266.91,265.22,266.72,42377.0,251.0867,251.3315,249.7402,251.1526,42377.0
2018-02-13 10:30:00,266.42,267.23,265.6,266.74,38249.0,250.8701,251.6329,250.098,251.1715,38249.0
2018-02-13 11:00:00,266.71,267.54,265.38,266.85,105398.0,251.1432,251.9248,249.8908,251.2751,105398.0
2018-02-13 11:30:00,266.84,267.06,265.81,266.07,42721.0,251.2656,251.4728,250.2958,250.5406,42721.0
2018-02-13 12:00:00,266.07,266.67,266.06,266.31,31151.0,250.5406,251.1056,250.5312,250.7666,31151.0
2018-02-13 12:30:00,266.28,267.71,266.21,266.88,16287.0,250.7383,252.0849,250.6724,251.3033,16287.0
2018-02-13 13:00:00,266.97,268.76,266.89,268.63,17876.0,251.388,253.0736,251.3127,252.9512,17876.0
2018-02-13 13:30:00,268.76,268.97,268.48,268.66,26401.0,253.0736,253.2713,252.8099,252.9794,26401.0
2018-02-13 14:00:00,268.51,269.06,268.42,268.46,16956.0,252.8382,253.3561,252.7534,252.7911,16956.0
2018-02-13 14:30:00,268.48,268.64,268.18,268.46,20427.0,252.8099,252.9606,252.5274,252.7911,20427.0
2018-02-13 15:00:00,268.38,268.57,267.89,268.39,39443.0,252.7158,252.8947,252.2544,252.7252,39443.0
2018-02-13 15:30:00,268.55,269.28,268.01,268.07,121882.0,252.8758,253.5632,252.3673,252.4238,121882.0
2018-02-14 09:30:00,266.74,268.4,266.5,266.77,43647.0,251.1715,252.7346,250.9455,251.1997,43647.0
2018-02-14 10:00:00,266.72,268.51,266.18,268.09,38008.0,251.1526,252.8382,250.6442,252.4427,38008.0
2018-02-14 10:30:00,268.06,268.09,266.66,266.97,59879.0,252.4144,252.4427,251.0961,251.388,59879.0
2018-02-14 11:00:00,267.13,268.07,266.78,267.07,51101.0,251.5387,252.4238,251.2091,251.4822,51101.0
2018-02-14 11:30:00,267.27,267.68,266.46,267.29,41387.0,251.6705,252.0566,250.9078,251.6894,41387.0
2018-02-14 12:00:00,267.21,267.87,266.75,267.7,29947.0,251.614,252.2355,251.1809,252.0754,29947.0
2018-02-14 12:30:00,267.75,268.11,267.34,267.54,39690.0,252.1225,252.4615,251.7365,251.9248,39690.0
2018-02-14 13:00:00,267.53,268.3,267.37,268.1,49785.0,251.9154,252.6404,251.7647,252.4521,49785.0
2018-02-14 13:30:00,268.17,268.95,267.74,267.79,53327.0,252.518,253.2525,252.1131,252.1602,53327.0
2018-02-14 14:00:00,267.82,268.15,266.99,267.11,52396.0,252.1884,252.4992,251.4069,251.5199,52396.0
2018-02-14 14:30:00,266.97,267.56,266.87,267.25,42742.0,251.388,251.9436,251.2939,251.6517,42742.0
2018-02-14 15:00:00,267.33,267.87,267.28,267.48,64634.0,251.727,252.2355,251.68,251.8683,64634.0
2018-02-14 15:30:00,267.43,268.29,267.14,267.63,133289.0,251.8212,252.631,251.5481,252.0095,133289.0
2018-02-15 09:30:00,268.95,269.96,267.78,268.02,22916.0,253.2525,254.2035,252.1508,252.3768,22916.0
2018-02-15 10:00:00,268.03,268.03,264.99,265.93,52477.0,252.3862,252.3862,249.5236,250.4087,52477.0
2018-02-15 10:30:00,265.9,266.11,263.64,263.71,44278.0,250.3805,250.5782,248.2524,248.3183,44278.0
2018-02-15 11:00:00,263.58,265.69,263.12,265.25,40356.0,248.1959,250.1828,247.7628,249.7684,40356.0
2018-02-15 11:30:00,265.48,266.07,265.03,265.82,38397.0,249.985,250.5406,249.5613,250.3052,38397.0
2018-02-15 12:00:00,265.93,267.07,265.77,266.94,17429.0,250.4087,251.4822,250.2581,251.3598,17429.0
2018-02-15 12:30:00,267.1,267.41,266.23,266.5,20947.0,251.5105,251.8024,250.6912,250.9455,20947.0
2018-02-15 13:00:00,266.75,267.37,266.74,266.75,69490.0,251.1809,251.7647,251.1715,251.1809,69490.0
2018-02-15 13:30:00,266.67,266.99,266.17,266.37,34012.0,251.1056,251.4069,250.6347,250.8231,34012.0
2018-02-15 14:00:00,266.46,267.26,266.24,267.23,42524.0,250.9078,251.6611,250.7007,251.6329,42524.0
2018-02-15 14:30:00,267.16,267.67,266.9,266.98,37180.0,251.567,252.0472,251.3221,251.3975,37180.0
2018-02-15 15:00:00,267.03,267.37,266.77,266.91,54235.0,251.4445,251.7647,251.1997,251.3315,54235.0
2018-02-15 15:30:00,266.99,267.76,266.67,267.45,141734.0,251.4069,252.1319,251.1056,251.84,141734.0
2018-02-16 09:30:00,266.88,269.13,266.59,267.17,65794.0,251.3033,253.422,251.0302,251.5764,65794.0
2018-02-16 10:00:00,267.0,267.21,266.26,266.77,29381.0,251.4163,251.614,250.7195,251.1997,29381.0
2018-02-16 10:30:00,266.87,267.3,266.34,266.62,20750.0,251.2939,251.6988,250.7948,251.0585,20750.0
2018-02-16 11:00:00,266.74,267.94,266.74,267.73,34812.0,251.1715,252.3014,251.1715,252.1037,34812.0
2018-02-16 11:30:00,267.93,268.42,267.84,268.24,27960.0,252.292,252.7534,252.2073,252.5839,27960.0
2018-02-16 12:00:00,268.21,269.55,268.21,269.46,23403.0,252.5557,253.8175,252.5557,253.7327,23403.0
2018-02-16 12:30:00,269.35,270.36,269.13,269.61,22675.0,253.6291,254.5802,253.422,253.874,22675.0
2018-02-16 13:00:00,269.94,270.14,269.06,269.43,15047.0,254.1847,254.373,253.3561,253.7045,15047.0
2018-02-16 13:30:00,269.08,270.68,268.67,270.0,30800.0,253.3749,254.8815,252.9888,254.2412,30800.0
2018-02-16 14:00:00,269.96,270.3,268.5,268.72,24816.0,254.2035,254.5237,252.8287,253.0359,24816.0
2018-02-16 14:30:00,268.87,269.77,268.87,269.57,11762.0,253.1772,254.0246,253.1772,253.8363,11762.0
2018-02-16 15:00:00,269.82,270.2,269.6,270.0,29751.0,254.0717,254.4295,253.8645,254.2412,29751.0
2018-02-16 15:30:00,270.07,270.13,268.88,268.97,87329.0,254.3071,254.3636,253.1866,253.2713,87329.0
2018-02-20 09:30:00,267.72,268.74,266.6,266.95,37030.0,252.0943,253.0547,251.0396,251.3692,37030.0
2018-02-20 10:00:00,267.08,267.36,266.25,266.45,39901.0,251.4916,251.7553,250.7101,250.8984,39901.0
2018-02-20 10:30:00,266.25,266.9,266.25,266.71,44003.0,250.7101,251.3221,250.7101,251.1432,44003.0
2018-02-20 11:00:00,266.67,268.33,266.52,268.32,45363.0,251.1056,252.6687,250.9643,252.6593,45363.0
2018-02-20 11:30:00,268.32,268.44,266.51,266.85,34035.0,252.6593,252.7722,250.9549,251.2751,34035.0
2018-02-20 12:00:00,266.99,267.7,266.99,267.17,30477.0,251.4069,252.0754,251.4069,251.5764,30477.0
2018-02-20 12:30:00,267.17,267.37,266.6,267.37,21695.0,251.5764,251.7647,251.0396,251.7647,21695.0
2018-02-20 13:00:00,267.22,267.23,266.5,266.5,24564.0,251.6235,251.6329,250.9455,250.9455,24564.0
2018-02-20 13:30:00,266.55,267.66,266.42,267.31,23637.0,250.9926,252.0378,250.8701,251.7082,23637.0
2018-02-20 14:00:00,267.36,267.77,266.98,267.67,29281.0,251.7553,252.1414,251.3975,252.0472,29281.0
2018-02-20 14:30:00,267.55,267.91,266.94,266.97,19336.0,251.9342,252.2732,251.3598,251.388,19336.0
2018-02-20 15:00:00,266.99,267.43,266.21,266.58,36675.0,251.4069,251.8212,250.6724,251.0208,36675.0
2018-02-20 15:30:00,266.72,268.06,266.56,267.32,129133.0,251.1526,252.4144,251.002,251.7176,129133.0
2018-02-21 09:30:00,267.97,270.36,266.67,269.24,38406.0,252.3297,254.5802,251.1056,253.5256,38406.0
2018-02-21 10:00:00,269.27,269.51,268.44,269.43,48115.0,253.5538,253.7798,252.7722,253.7045,48115.0
2018-02-21 10:30:00,269.38,269.42,268.43,268.93,15249.0,253.6574,253.6951,252.7628,253.2337,15249.0
2018-02-21 11:00:00,268.88,269.09,268.47,268.93,20241.0,253.1866,253.3843,252.8005,253.2337,20241.0
2018-02-21 11:30:00,268.97,269.06,268.03,268.04,23380.0,253.2713,253.3561,252.3862,252.3956,23380.0
2018-02-21 12:00:00,267.96,268.83,267.96,268.8,28309.0,252.3203,253.1395,252.3203,253.1112,28309.0
2018-02-21 12:30:00,268.76,269.96,268.68,269.7,15428.0,253.0736,254.2035,252.9982,253.9587,15428.0
2018-02-21 13:00:00,269.79,269.89,268.91,269.17,32467.0,254.0435,254.1376,253.2148,253.4596,32467.0
2018-02-21 13:30:00,269.24,269.9,268.98,269.75,51633.0,253.5256,254.147,253.2807,254.0058,51633.0
2018-02-21 14:00:00,269.7,269.98,268.99,269.0,45854.0,253.9587,254.2224,253.2901,253.2996,45854.0
2018-02-21 14:30:00,269.12,269.89,268.58,269.43,16288.0,253.4126,254.1376,252.9041,253.7045,16288.0
2018-02-21 15:00:00,269.15,269.2,267.85,268.38,25679.0,253.4408,253.4879,252.2167,252.7158,25679.0
2018-02-21 15:30:00,268.36,268.71,266.31,266.45,78197.0,252.6969,253.0265,250.7666,250.8984,78197.0
2018-02-22 09:30:00,268.27,269.19,267.54,268.88,49640.0,252.6122,253.4785,251.9248,253.1866,49640.0
2018-02-22 10:00:00,269.0,269.58,268.51,268.66,26333.0,253.2996,253.8457,252.8382,252.9794,26333.0
2018-02-22 10:30:00,269.12,269.12,268.18,268.3,33230.0,253.4126,253.4126,252.5274,252.6404,33230.0
2018-02-22 11:00:00,268.31,269.39,268.28,269.23,36318.0,252.6498,253.6668,252.6216,253.5161,36318.0
2018-02-22 11:30:00,269.28,270.44,269.18,269.89,53530.0,253.5632,254.6555,253.4691,254.1376,53530.0
2018-02-22 12:00:00,270.06,270.71,269.66,270.45,19050.0,254.2977,254.9098,253.921,254.6649,19050.0
2018-02-22 12:30:00,270.4,270.4,269.02,269.02,24644.0,254.6179,254.6179,253.3184,253.3184,24644.0
2018-02-22 13:00:00,269.02,269.37,268.42,269.1,26415.0,253.3184,253.648,252.7534,253.3937,26415.0
2018-02-22 13:30:00,269.02,269.21,268.49,269.07,21047.0,253.3184,253.4973,252.8193,253.3655,21047.0
2018-02-22 14:00:00,269.14,270.36,269.14,270.36,41890.0,253.4314,254.5802,253.4314,254.5802,41890.0
2018-02-22 14:30:00,270.22,270.33,268.49,268.56,37203.0,254.4484,254.5519,252.8193,252.8852,37203.0
2018-02-22 15:00:00,268.53,269.41,268.29,268.61,36719.0,252.857,253.6856,252.631,252.9323,36719.0
2018-02-22 15:30:00,268.43,268.58,267.31,267.76,176042.0,252.7628,252.9041,251.7082,252.1319,176042.0
2018-02-23 09:30:00,268.74,269.95,267.86,268.59,18967.0,253.0547,254.1941,252.2261,252.9135,18967.0
2018-02-23 10:00:00,268.44,268.78,267.14,267.45,16600.0,252.7722,253.0924,251.5481,251.84,16600.0
2018-02-23 10:30:00,267.55,268.65,267.55,267.87,46013.0,251.9342,252.97,251.9342,252.2355,46013.0
2018-02-23 11:00:00,268.14,268.84,268.03,268.47,137644.0,252.4898,253.1489,252.3862,252.8005,137644.0
2018-02-23 11:30:00,268.5,268.93,268.02,268.9,13909.0,252.8287,253.2337,252.3768,253.2054,13909.0
2018-02-23 12:00:00,268.69,268.83,268.33,268.48,20017.0,253.0077,253.1395,252.6687,252.8099,20017.0
2018-02-23 12:30:00,268.64,268.89,268.12,268.56,15693.0,252.9606,253.196,252.4709,252.8852,15693.0
2018-02-23 13:00:00,268.64,269.18,268.36,269.18,21538.0,252.9606,253.4691,252.6969,253.4691,21538.0
2018-02-23 13:30:00,269.08,270.62,268.97,270.34,18811.0,253.3749,254.825,253.2713,254.5614,18811.0
2018-02-23 14:00:00,270.38,270.38,269.36,269.61,29894.0,254.599,254.599,253.6386,253.874,29894.0
2018-02-23 14:30:00,269.51,270.2,269.43,270.18,34437.0,253.7798,254.4295,253.7045,254.4107,34437.0
2018-02-23 15:00:00,270.18,270.84,270.1,270.78,114442.0,254.4107,255.0322,254.3354,254.9757,114442.0
2018-02-23 15:30:00,270.87,271.48,270.5,271.39,56781.0,255.0604,255.6348,254.712,255.5501,56781.0
2018-02-26 09:30:00,271.78,273.67,269.08,273.67,44228.0,255.9173,257.697,253.3749,257.697,44228.0
2018-02-26 10:00:00,273.49,273.67,272.31,272.31,35059.0,257.5275,257.697,256.4164,256.4164,35059.0
2018-02-26 10:30:00,272.48,273.68,272.19,273.35,24821.0,256.5765,257.7064,256.3034,257.3957,24821.0
2018-02-26 11:00:00,273.34,273.41,272.8,273.01,14589.0,257.3863,257.4522,256.8778,257.0755,14589.0
2018-02-26 11:30:00,273.0,273.45,272.8,273.09,14195.0,257.0661,257.4898,256.8778,257.1508,14195.0
2018-02-26 12:00:00,273.01,273.91,273.01,273.77,16074.0,257.0755,257.923,257.0755,257.7912,16074.0
2018-02-26 12:30:00,273.81,274.24,273.29,273.59,24250.0,257.8288,258.2337,257.3392,257.6217,24250.0
2018-02-26 13:00:00,273.7,273.8,272.96,273.35,36853.0,257.7252,257.8194,257.0284,257.3957,36853.0
2018-02-26 13:30:00,273.48,273.86,273.21,273.61,24349.0,257.5181,257.8759,257.2638,257.6405,24349.0
2018-02-26 14:00:00,273.57,274.57,273.56,274.22,30563.0,257.6028,258.5445,257.5934,258.2149,30563.0
2018-02-26 14:30:00,274.09,274.58,273.59,273.79,33596.0,258.0925,258.5539,257.6217,257.81,33596.0
2018-02-26 15:00:00,273.72,275.1,273.48,275.09,46155.0,257.7441,259.0435,257.5181,259.0341,46155.0
2018-02-26 15:30:00,274.99,275.27,274.22,275.04,154807.0,258.94,259.2036,258.2149,258.987,154807.0
2018-02-27 09:30:00,274.61,276.27,272.25,276.0,58320.0,258.5821,260.1452,256.3599,259.891,58320.0
2018-02-27 10:00:00,276.06,277.21,275.35,276.87,37490.0,259.9475,261.0304,259.2789,260.7102,37490.0
2018-02-27 10:30:00,276.93,277.31,275.85,276.36,28282.0,260.7667,261.1245,259.7498,260.23,28282.0
2018-02-27 11:00:00,276.35,278.0,276.08,277.99,20542.0,260.2206,261.7743,259.9663,261.7649,20542.0
2018-02-27 11:30:00,277.74,280.61,277.25,279.13,97995.0,261.5294,264.2319,261.068,262.8383,97995.0
2018-02-27 12:00:00,278.72,279.04,277.35,278.75,30934.0,262.4522,262.7536,261.1622,262.4805,30934.0
2018-02-27 12:30:00,278.49,278.97,278.05,278.53,20598.0,262.2357,262.6877,261.8214,262.2733,20598.0
2018-02-27 13:00:00,278.4,278.41,277.3,277.85,25580.0,262.1509,262.1603,261.1151,261.633,25580.0
2018-02-27 13:30:00,277.83,277.83,276.47,276.49,23822.0,261.6142,261.6142,260.3336,260.3524,23822.0
2018-02-27 14:00:00,276.49,276.74,275.52,276.1,27768.0,260.3524,260.5878,259.439,259.9852,27768.0
2018-02-27 14:30:00,276.27,277.01,275.97,276.63,26973.0,260.1452,260.8421,259.8628,260.4842,26973.0
2018-02-27 15:00:00,276.47,276.67,275.97,276.1,28681.0,260.3336,260.5219,259.8628,259.9852,28681.0
2018-02-27 15:30:00,276.29,277.6,275.92,276.61,225530.0,260.1641,261.3976,259.8157,260.4654,225530.0
2018-02-28 09:30:00,277.0,278.0,274.04,275.61,60738.0,260.8326,261.7743,258.0454,259.5238,60738.0
2018-02-28 10:00:00,275.62,275.93,274.91,275.84,34055.0,259.5332,259.8251,258.8646,259.7403,34055.0
2018-02-28 10:30:00,275.72,276.17,274.87,275.33,35800.0,259.6273,260.0511,258.827,259.2601,35800.0
2018-02-28 11:00:00,275.34,275.7,274.56,275.39,37574.0,259.2695,259.6085,258.535,259.3166,37574.0
2018-02-28 11:30:00,275.23,275.57,274.38,275.26,25617.0,259.1659,259.4861,258.3656,259.1942,25617.0
2018-02-28 12:00:00,275.03,275.35,274.69,275.08,26293.0,258.9776,259.2789,258.6575,259.0247,26293.0
2018-02-28 12:30:00,274.99,275.88,274.71,275.46,24321.0,258.94,259.778,258.6763,259.3825,24321.0
2018-02-28 13:00:00,275.31,275.81,275.3,275.55,24529.0,259.2413,259.7121,259.2319,259.4673,24529.0
2018-02-28 13:30:00,275.56,275.84,275.11,275.67,30335.0,259.4767,259.7403,259.0529,259.5803,30335.0
2018-02-28 14:00:00,275.71,276.01,275.46,275.72,29100.0,259.6179,259.9004,259.3825,259.6273,29100.0
2018-02-28 14:30:00,275.68,275.68,274.42,274.55,37821.0,259.5897,259.5897,258.4032,258.5256,37821.0
2018-02-28 15:00:00,274.66,274.68,273.13,273.34,54460.0,258.6292,258.648,257.1885,257.3863,54460.0
2018-02-28 15:30:00,273.25,273.49,271.9,272.01,185275.0,257.3015,257.5275,256.0303,256.1339,185275.0
2018-03-01 09:30:00,271.63,271.81,270.14,270.66,48902.0,255.7761,255.9456,254.373,254.8627,48902.0
2018-03-01 10:00:00,270.5,273.59,270.38,273.48,62958.0,254.712,257.6217,254.599,257.5181,62958.0
2018-03-01 10:30:00,273.89,275.34,272.67,273.08,26614.0,257.9042,259.2695,256.7554,257.1414,26614.0
2018-03-01 11:00:00,273.06,273.69,272.4,272.7,22710.0,257.1226,257.7158,256.5011,256.7836,22710.0
2018-03-01 11:30:00,272.85,273.29,272.02,272.48,37440.0,256.9249,257.3392,256.1433,256.5765,37440.0
2018-03-01 12:00:00,272.01,272.44,270.17,270.42,23185.0,256.1339,256.5388,254.4013,254.6367,23185.0
2018-03-01 12:30:00,270.23,270.77,269.81,270.49,23250.0,254.4578,254.9663,254.0623,254.7026,23250.0
2018-03-01 13:00:00,270.13,270.14,268.09,269.66,34444.0,254.3636,254.373,252.4427,253.921,34444.0
2018-03-01 13:30:00,269.75,269.9,268.35,268.57,27534.0,254.0058,254.147,252.6875,252.8947,27534.0
2018-03-01 14:00:00,268.58,269.09,266.94,268.9,60768.0,252.9041,253.3843,251.3598,253.2054,60768.0
2018-03-01 14:30:00,268.98,270.05,268.09,269.09,78760.0,253.2807,254.2883,252.4427,253.3843,78760.0
2018-03-01 15:00:00,268.87,270.51,268.47,269.99,56425.0,253.1772,254.7214,252.8005,254.2318,56425.0
2018-03-01 15:30:00,269.86,270.47,268.25,269.69,104702.0,254.1094,254.6838,252.5933,253.9493,104702.0
2018-03-02 09:30:00,268.64,270.42,267.26,269.74,49404.0,252.9606,254.6367,251.6611,253.9964,49404.0
2018-03-02 10:00:00,269.75,269.85,268.62,268.95,33444.0,254.0058,254.1,252.9417,253.2525,33444.0
2018-03-02 10:30:00,268.71,271.59,268.71,270.62,26651.0,253.0265,255.7384,253.0265,254.825,26651.0
2018-03-02 11:00:00,270.91,271.18,269.94,271.14,23619.0,255.0981,255.3523,254.1847,255.3147,23619.0
2018-03-02 11:30:00,271.08,271.67,270.63,270.81,35248.0,255.2582,255.8137,254.8344,255.0039,35248.0
2018-03-02 12:00:00,270.8,271.0,269.39,270.02,26811.0,254.9945,255.1828,253.6668,254.26,26811.0
2018-03-02 12:30:00,269.96,270.38,269.61,270.31,34702.0,254.2035,254.599,253.874,254.5331,34702.0
2018-03-02 13:00:00,270.27,270.27,268.99,269.25,27505.0,254.4954,254.4954,253.2901,253.535,27505.0
2018-03-02 13:30:00,269.13,269.35,268.28,268.28,28806.0,253.422,253.6291,252.6216,252.6216,28806.0
2018-03-02 14:00:00,268.49,268.85,267.41,267.68,49788.0,252.8193,253.1583,251.8024,252.0566,49788.0
2018-03-02 14:30:00,267.8,269.69,267.3,269.6,36479.0,252.1696,253.9493,251.6988,253.8645,36479.0
2018-03-02 15:00:00,269.57,269.62,268.64,269.06,36123.0,253.8363,253.8834,252.9606,253.3561,36123.0
2018-03-02 15:30:00,269.05,270.19,268.94,269.65,105950.0,253.3466,254.4201,253.2431,253.9116,105950.0
2018-03-05 09:30:00,268.24,268.24,265.82,267.03,65930.0,252.5839,252.5839,250.3052,251.4445,65930.0
2018-03-05 10:00:00,266.76,268.2,266.76,267.48,24459.0,251.1903,252.5463,251.1903,251.8683,24459.0
2018-03-05 10:30:00,267.33,269.19,267.17,268.94,20964.0,251.727,253.4785,251.5764,253.2431,20964.0
2018-03-05 11:00:00,268.85,270.07,268.57,269.95,32183.0,253.1583,254.3071,252.8947,254.1941,32183.0
2018-03-05 11:30:00,269.92,270.48,269.62,270.32,17845.0,254.1659,254.6932,253.8834,254.5425,17845.0
2018-03-05 12:00:00,270.35,270.54,269.96,270.24,12801.0,254.5708,254.7497,254.2035,254.4672,12801.0
2018-03-05 12:30:00,270.24,270.3,269.71,270.03,13580.0,254.4672,254.5237,253.9681,254.2694,13580.0
2018-03-05 13:00:00,270.04,270.09,269.67,269.83,30448.0,254.2789,254.3259,253.9305,254.0811,30448.0
2018-03-05 13:30:00,269.72,270.12,269.58,270.01,20267.0,253.9775,254.3542,253.8457,254.2506,20267.0
2018-03-05 14:00:00,269.91,269.99,269.16,269.7,22389.0,254.1565,254.2318,253.4502,253.9587,22389.0
2018-03-05 14:30:00,269.79,270.58,269.77,270.54,34983.0,254.0435,254.7873,254.0246,254.7497,34983.0
2018-03-05 15:00:00,270.56,270.68,270.13,270.15,39091.0,254.7685,254.8815,254.3636,254.3824,39091.0
2018-03-05 15:30:00,270.08,271.02,269.97,270.67,81657.0,254.3165,255.2017,254.2129,254.8721,81657.0
2018-03-06 09:30:00,270.58,270.93,268.81,270.69,31069.0,254.7873,255.1169,253.1207,254.8909,31069.0
2018-03-06 10:00:00,270.59,271.0,269.55,270.12,50374.0,254.7968,255.1828,253.8175,254.3542,50374.0
2018-03-06 10:30:00,270.37,270.42,268.68,268.9,29601.0,254.5896,254.6367,252.9982,253.2054,29601.0
2018-03-06 11:00:00,268.94,269.0,267.6,268.86,43972.0,253.2431,253.2996,251.9813,253.1677,43972.0
2018-03-06 11:30:00,268.84,269.29,268.46,268.83,31693.0,253.1489,253.5726,252.7911,253.1395,31693.0
2018-03-06 12:00:00,269.01,269.79,268.87,268.96,19272.0,253.309,254.0435,253.1772,253.2619,19272.0
2018-03-06 12:30:00,269.37,271.06,269.37,271.06,22337.0,253.648,255.2393,253.648,255.2393,22337.0
2018-03-06 13:00:00,271.13,271.88,271.06,271.48,25608.0,255.3052,256.0115,255.2393,255.6348,25608.0
2018-03-06 13:30:00,271.37,271.77,271.12,271.25,25676.0,255.5312,255.9079,255.2958,255.4182,25676.0
2018-03-06 14:00:00,271.43,271.89,271.35,271.66,26429.0,255.5877,256.0209,255.5124,255.8043,26429.0
2018-03-06 14:30:00,271.63,273.2,271.63,273.2,34257.0,255.7761,257.2544,255.7761,257.2544,34257.0
2018-03-06 15:00:00,273.22,273.47,272.49,273.1,45909.0,257.2733,257.5087,256.5859,257.1603,45909.0
2018-03-06 15:30:00,273.08,273.27,272.0,273.11,107816.0,257.1414,257.3203,256.1245,257.1697,107816.0
2018-03-07 09:30:00,271.29,272.51,269.95,270.47,36846.0,255.4559,256.6047,254.1941,254.6838,36846.0
2018-03-07 10:00:00,270.22,272.11,270.22,271.64,33529.0,254.4484,256.228,254.4484,255.7855,33529.0
2018-03-07 10:30:00,271.51,271.86,271.13,271.85,42572.0,255.6631,255.9926,255.3052,255.9832,42572.0
2018-03-07 11:00:00,271.72,272.14,271.01,271.31,56035.0,255.8608,256.2563,255.1922,255.4747,56035.0
2018-03-07 11:30:00,271.25,271.93,270.82,270.82,47440.0,255.4182,256.0586,255.0133,255.0133,47440.0
2018-03-07 12:00:00,270.8,271.36,270.72,271.13,17528.0,254.9945,255.5218,254.9192,255.3052,17528.0
2018-03-07 12:30:00,271.14,272.3,270.83,272.2,20360.0,255.3147,256.407,255.0228,256.3128,20360.0
2018-03-07 13:00:00,272.15,272.4,271.7,272.4,18139.0,256.2657,256.5011,255.842,256.5011,18139.0
2018-03-07 13:30:00,272.4,272.61,271.96,272.43,15057.0,256.5011,256.6989,256.0868,256.5294,15057.0
2018-03-07 14:00:00,272.42,273.03,272.06,272.8,19087.0,256.52,257.0943,256.181,256.8778,19087.0
2018-03-07 14:30:00,272.95,273.81,272.86,273.34,68528.0,257.019,257.8288,256.9343,257.3863,68528.0
2018-03-07 15:00:00,273.26,273.6,272.67,272.98,31494.0,257.3109,257.6311,256.7554,257.0473,31494.0
2018-03-07 15:30:00,273.0,273.42,272.92,273.25,63560.0,257.0661,257.4616,256.9908,257.3015,63560.0
2018-03-08 09:30:00,269.05,269.86,265.03,268.86,228383.0,253.3466,254.1094,249.5613,253.1677,228383.0
2018-03-08 10:00:00,269.03,271.58,268.63,271.21,113135.0,253.3278,255.729,252.9512,255.3806,113135.0
2018-03-08 10:30:00,271.23,271.95,269.98,270.13,75054.0,255.3994,256.0774,254.2224,254.3636,75054.0
2018-03-08 11:00:00,270.24,271.9,270.02,271.62,58023.0,254.4672,256.0303,254.26,255.7666,58023.0
2018-03-08 11:30:00,271.59,273.0,271.0,271.04,67689.0,255.7384,257.0661,255.1828,255.2205,67689.0
2018-03-08 12:00:00,271.14,271.37,269.55,269.6,86966.0,255.3147,255.5312,253.8175,253.8645,86966.0
2018-03-08 12:30:00,269.47,269.73,269.02,269.23,69290.0,253.7421,253.987,253.3184,253.5161,69290.0
2018-03-08 13:00:00,269.27,269.35,267.86,268.06,56362.0,253.5538,253.6291,252.2261,252.4144,56362.0
2018-03-08 13:30:00,268.06,268.82,268.05,268.67,57949.0,252.4144,253.1301,252.405,252.9888,57949.0
2018-03-08 14:00:00,268.71,269.11,268.35,269.01,50460.0,253.0265,253.4031,252.6875,253.309,50460.0
2018-03-08 14:30:00,269.01,269.68,268.82,269.6,48830.0,253.309,253.9399,253.1301,253.8645,48830.0
2018-03-08 15:00:00,269.6,269.78,268.98,269.05,68885.0,253.8645,254.034,253.2807,253.3466,68885.0
2018-03-08 15:30:00,269.0,269.6,267.89,269.52,210404.0,253.2996,253.8645,252.2544,253.7892,210404.0
2018-03-09 09:30:00,270.38,272.2,267.01,271.19,70379.0,254.599,256.3128,251.4257,255.3617,70379.0
2018-03-09 10:00:00,271.1,274.2,270.91,273.89,78682.0,255.277,258.1961,255.0981,257.9042,78682.0
2018-03-09 10:30:00,274.06,275.36,273.67,275.07,72894.0,258.0642,259.2884,257.697,259.0153,72894.0
2018-03-09 11:00:00,275.1,275.66,273.15,273.15,55439.0,259.0435,259.5708,257.2073,257.2073,55439.0
2018-03-09 11:30:00,272.96,272.96,272.22,272.59,31551.0,257.0284,257.0284,256.3316,256.68,31551.0
2018-03-09 12:00:00,272.54,273.72,272.43,273.42,27609.0,256.6329,257.7441,256.5294,257.4616,27609.0
2018-03-09 12:30:00,273.39,273.81,273.25,273.4,35662.0,257.4333,257.8288,257.3015,257.4428,35662.0
2018-03-09 13:00:00,273.43,274.02,273.43,273.92,21582.0,257.471,258.0266,257.471,257.9324,21582.0
2018-03-09 13:30:00,273.96,274.16,273.27,273.41,22019.0,257.9701,258.1584,257.3203,257.4522,22019.0
2018-03-09 14:00:00,273.43,273.6,272.7,272.98,31664.0,257.471,257.6311,256.7836,257.0473,31664.0
2018-03-09 14:30:00,272.93,273.75,272.88,273.14,45976.0,257.0002,257.7723,256.9531,257.1979,45976.0
2018-03-09 15:00:00,273.12,273.74,272.69,272.83,40695.0,257.1791,257.7629,256.7742,256.906,40695.0
2018-03-09 15:30:00,272.84,273.01,272.2,272.38,175555.0,256.9154,257.0755,256.3128,256.4823,175555.0
2018-03-12 09:30:00,271.09,272.49,269.6,270.3,48126.0,255.2676,256.5859,253.8645,254.5237,48126.0
2018-03-12 10:00:00,270.32,271.96,270.05,270.11,63502.0,254.5425,256.0868,254.2883,254.3448,63502.0
2018-03-12 10:30:00,270.05,270.1,268.53,268.83,71888.0,254.2883,254.3354,252.857,253.1395,71888.0
2018-03-12 11:00:00,268.85,268.89,267.82,268.76,40940.0,253.1583,253.196,252.1884,253.0736,40940.0
2018-03-12 11:30:00,268.8,268.93,268.01,268.53,47311.0,253.1112,253.2337,252.3673,252.857,47311.0
2018-03-12 12:00:00,268.62,269.22,268.39,269.09,67008.0,252.9417,253.5067,252.7252,253.3843,67008.0
2018-03-12 12:30:00,269.05,269.05,268.15,268.42,34211.0,253.3466,253.3466,252.4992,252.7534,34211.0
2018-03-12 13:00:00,268.42,268.89,267.66,267.85,27345.0,252.7534,253.196,252.0378,252.2167,27345.0
2018-03-12 13:30:00,267.88,268.02,267.14,267.34,30321.0,252.2449,252.3768,251.5481,251.7365,30321.0
2018-03-12 14:00:00,267.37,267.88,266.93,267.31,31818.0,251.7647,252.2449,251.3504,251.7082,31818.0
2018-03-12 14:30:00,267.28,267.52,266.92,267.06,33067.0,251.68,251.9059,251.341,251.4728,33067.0
2018-03-12 15:00:00,267.0,268.56,266.94,268.29,52167.0,251.4163,252.8852,251.3598,252.631,52167.0
2018-03-12 15:30:00,268.18,268.9,268.03,268.33,120520.0,252.5274,253.2054,252.3862,252.6687,120520.0
2018-03-13 09:30:00,270.25,270.88,268.93,270.06,71708.0,254.4766,255.0698,253.2337,254.2977,71708.0
2018-03-13 10:00:00,269.99,270.12,268.8,268.81,54999.0,254.2318,254.3542,253.1112,253.1207,54999.0
2018-03-13 10:30:00,268.8,269.97,268.38,269.44,38745.0,253.1112,254.2129,252.7158,253.7139,38745.0
2018-03-13 11:00:00,269.58,270.09,269.27,269.99,29200.0,253.8457,254.3259,253.5538,254.2318,29200.0
2018-03-13 11:30:00,269.99,270.11,268.97,269.49,59367.0,254.2318,254.3448,253.2713,253.761,59367.0
2018-03-13 12:00:00,269.38,269.57,268.04,268.42,25284.0,253.6574,253.8363,252.3956,252.7534,25284.0
2018-03-13 12:30:00,268.53,269.46,268.42,269.19,27061.0,252.857,253.7327,252.7534,253.4785,27061.0
2018-03-13 13:00:00,269.19,269.32,268.98,268.99,15128.0,253.4785,253.6009,253.2807,253.2901,15128.0
2018-03-13 13:30:00,268.99,269.71,268.98,269.24,28497.0,253.2901,253.9681,253.2807,253.5256,28497.0
2018-03-13 14:00:00,269.29,269.9,268.95,269.53,39827.0,253.5726,254.147,253.2525,253.7986,39827.0
2018-03-13 14:30:00,269.48,269.79,269.27,269.35,32322.0,253.7515,254.0435,253.5538,253.6291,32322.0
2018-03-13 15:00:00,269.33,269.7,268.97,269.3,39567.0,253.6103,253.9587,253.2713,253.5821,39567.0
2018-03-13 15:30:00,269.35,270.17,269.08,269.95,119257.0,253.6291,254.4013,253.3749,254.1941,119257.0
2018-03-14 09:30:00,270.18,271.91,269.41,271.06,41977.0,254.4107,256.0397,253.6856,255.2393,41977.0
2018-03-14 10:00:00,271.1,271.26,270.17,270.51,34622.0,255.277,255.4277,254.4013,254.7214,34622.0
2018-03-14 10:30:00,270.41,271.7,270.24,271.7,34760.0,254.6273,255.842,254.4672,255.842,34760.0
2018-03-14 11:00:00,271.6,271.9,271.5,271.6,33218.0,255.7478,256.0303,255.6536,255.7478,33218.0
2018-03-14 11:30:00,271.65,271.85,270.39,270.4,35114.0,255.7949,255.9832,254.6084,254.6179,35114.0
2018-03-14 12:00:00,270.51,270.59,269.53,269.68,22237.0,254.7214,254.7968,253.7986,253.9399,22237.0
2018-03-14 12:30:00,269.68,270.01,269.4,269.58,10606.0,253.9399,254.2506,253.6762,253.8457,10606.0
2018-03-14 13:00:00,269.54,269.76,269.35,269.4,11651.0,253.808,254.0152,253.6291,253.6762,11651.0
2018-03-14 13:30:00,269.38,270.26,269.38,270.06,12308.0,253.6574,254.486,253.6574,254.2977,12308.0
2018-03-14 14:00:00,270.06,270.25,269.66,269.67,17978.0,254.2977,254.4766,253.921,253.9305,17978.0
2018-03-14 14:30:00,269.74,269.77,269.06,269.76,24312.0,253.9964,254.0246,253.3561,254.0152,24312.0
2018-03-14 15:00:00,269.84,270.37,269.65,270.37,36964.0,254.0905,254.5896,253.9116,254.5896,36964.0
2018-03-14 15:30:00,270.3,271.32,270.24,270.51,141113.0,254.5237,255.4842,254.4672,254.7214,141113.0
2018-03-15 09:30:00,271.22,271.51,269.91,270.05,46555.0,255.39,255.6631,254.1565,254.2883,46555.0
2018-03-15 10:00:00,270.04,272.79,269.66,272.58,97382.0,254.2789,256.8684,253.921,256.6706,97382.0
2018-03-15 10:30:00,272.57,272.93,272.0,272.7,45522.0,256.6612,257.0002,256.1245,256.7836,45522.0
2018-03-15 11:00:00,272.59,272.7,272.14,272.3,37054.0,256.68,256.7836,256.2563,256.407,37054.0
2018-03-15 11:30:00,272.38,273.05,272.3,272.6,31258.0,256.4823,257.1132,256.407,256.6894,31258.0
2018-03-15 12:00:00,272.6,272.62,271.44,271.82,33288.0,256.6894,256.7083,255.5972,255.955,33288.0
2018-03-15 12:30:00,271.82,272.46,271.82,272.2,30226.0,255.955,256.5576,255.955,256.3128,30226.0
2018-03-15 13:00:00,272.31,272.45,271.78,271.79,17278.0,256.4164,256.5482,255.9173,255.9267,17278.0
2018-03-15 13:30:00,271.9,271.9,270.76,271.0,19310.0,256.0303,256.0303,254.9568,255.1828,19310.0
2018-03-15 14:00:00,270.94,271.84,270.94,271.67,21482.0,255.1263,255.9738,255.1263,255.8137,21482.0
2018-03-15 14:30:00,271.72,271.95,271.32,271.49,27809.0,255.8608,256.0774,255.4842,255.6442,27809.0
2018-03-15 15:00:00,271.55,271.99,271.51,271.84,29982.0,255.7007,256.1151,255.6631,255.9738,29982.0
2018-03-15 15:30:00,271.78,271.82,270.96,271.08,87896.0,255.9173,255.955,255.1452,255.2582,87896.0
2018-03-16 09:30:00,271.66,273.94,270.93,273.45,113940.0,255.8043,257.9512,255.1169,257.4898,113940.0
2018-03-16 10:00:00,273.5,273.68,272.45,272.45,45904.0,257.5369,257.7064,256.5482,256.5482,45904.0
2018-03-16 10:30:00,272.41,272.41,271.57,271.98,69141.0,256.5105,256.5105,255.7196,256.1056,69141.0
2018-03-16 11:00:00,271.98,272.21,271.38,272.19,57530.0,256.1056,256.3222,255.5407,256.3034,57530.0
2018-03-16 11:30:00,272.23,273.57,272.23,273.56,54252.0,256.341,257.6028,256.341,257.5934,54252.0
2018-03-16 12:00:00,273.64,273.72,272.33,272.33,41269.0,257.6687,257.7441,256.4352,256.4352,41269.0
2018-03-16 12:30:00,272.31,272.8,272.07,272.35,32918.0,256.4164,256.8778,256.1904,256.454,32918.0
2018-03-16 13:00:00,272.3,272.99,272.16,272.34,23718.0,256.407,257.0567,256.2751,256.4446,23718.0
2018-03-16 13:30:00,272.3,272.68,272.22,272.6,27491.0,256.407,256.7648,256.3316,256.6894,27491.0
2018-03-16 14:00:00,272.52,272.73,271.98,272.7,24130.0,256.6141,256.8119,256.1056,256.7836,24130.0
2018-03-16 14:30:00,272.74,273.09,272.45,272.64,19734.0,256.8213,257.1508,256.5482,256.7271,19734.0
2018-03-16 15:00:00,272.65,273.32,272.65,273.32,33192.0,256.7365,257.3674,256.7365,257.3674,33192.0
2018-03-16 15:30:00,273.26,273.59,272.75,272.76,157709.0,257.3109,257.6217,256.8307,256.8401,157709.0
2018-03-19 09:30:00,272.42,274.09,271.43,272.51,52557.0,256.52,258.0925,255.5877,256.6047,52557.0
2018-03-19 10:00:00,272.44,273.72,272.31,273.45,53095.0,256.5388,257.7441,256.4164,257.4898,53095.0
2018-03-19 10:30:00,273.55,273.87,272.77,272.83,43055.0,257.584,257.8853,256.8495,256.906,43055.0
2018-03-19 11:00:00,272.68,272.73,271.89,272.02,27435.0,256.7648,256.8119,256.0209,256.1433,27435.0
2018-03-19 11:30:00,272.05,272.05,271.28,271.62,36901.0,256.1715,256.1715,255.4465,255.7666,36901.0
2018-03-19 12:00:00,271.71,271.71,270.24,270.49,36315.0,255.8514,255.8514,254.4672,254.7026,36315.0
2018-03-19 12:30:00,270.62,270.91,270.0,270.15,49301.0,254.825,255.0981,254.2412,254.3824,49301.0
2018-03-19 13:00:00,270.15,270.26,268.68,268.82,28097.0,254.3824,254.486,252.9982,253.1301,28097.0
2018-03-19 13:30:00,268.84,269.12,268.47,268.99,35477.0,253.1489,253.4126,252.8005,253.2901,35477.0
2018-03-19 14:00:00,269.01,269.94,269.0,269.42,30799.0,253.309,254.1847,253.2996,253.6951,30799.0
2018-03-19 14:30:00,269.34,269.64,268.73,269.61,34623.0,253.6197,253.9022,253.0453,253.874,34623.0
2018-03-19 15:00:00,269.49,270.16,269.12,269.81,32007.0,253.761,254.3919,253.4126,254.0623,32007.0
2018-03-19 15:30:00,269.74,270.46,269.47,270.14,96588.0,253.9964,254.6744,253.7421,254.373,96588.0
2018-03-20 09:30:00,270.64,271.54,268.98,271.36,22000.0,254.8438,255.6913,253.2807,255.5218,22000.0
2018-03-20 10:00:00,271.25,272.41,271.16,271.97,50331.0,255.4182,256.5105,255.3335,256.0962,50331.0
2018-03-20 10:30:00,272.18,272.5,271.72,272.5,25409.0,256.294,256.5953,255.8608,256.5953,25409.0
2018-03-20 11:00:00,272.72,273.48,272.28,273.36,26868.0,256.8024,257.5181,256.3881,257.4051,26868.0
2018-03-20 11:30:00,273.36,273.79,272.65,272.67,33580.0,257.4051,257.81,256.7365,256.7554,33580.0
2018-03-20 12:00:00,272.67,274.45,272.34,274.38,43210.0,256.7554,258.4315,256.4446,258.3656,43210.0
2018-03-20 12:30:00,274.25,274.7,273.32,274.32,18175.0,258.2431,258.6669,257.3674,258.3091,18175.0
2018-03-20 13:00:00,274.21,274.55,273.74,274.09,36760.0,258.2055,258.5256,257.7629,258.0925,36760.0
2018-03-20 13:30:00,274.02,274.32,273.06,274.0,45550.0,258.0266,258.3091,257.1226,258.0077,45550.0
2018-03-20 14:00:00,273.93,274.8,273.75,274.79,61319.0,257.9418,258.761,257.7723,258.7516,61319.0
2018-03-20 14:30:00,274.78,275.39,274.52,275.31,61073.0,258.7422,259.3166,258.4974,259.2413,61073.0
2018-03-20 15:00:00,275.31,275.92,274.45,274.5,50907.0,259.2413,259.8157,258.4315,258.4786,50907.0
2018-03-20 15:30:00,274.45,274.68,273.01,273.6,129091.0,258.4315,258.648,257.0755,257.6311,129091.0
2018-03-21 09:30:00,273.84,273.84,271.1,271.81,52687.0,257.8571,257.8571,255.277,255.9456,52687.0
2018-03-21 10:00:00,271.72,272.78,271.7,272.69,36270.0,255.8608,256.8589,255.842,256.7742,36270.0
2018-03-21 10:30:00,272.58,273.61,272.26,273.21,23744.0,256.6706,257.6405,256.3693,257.2638,23744.0
2018-03-21 11:00:00,273.29,273.9,273.29,273.8,38924.0,257.3392,257.9136,257.3392,257.8194,38924.0
2018-03-21 11:30:00,273.83,274.91,273.66,274.65,35091.0,257.8477,258.8646,257.6876,258.6198,35091.0
2018-03-21 12:00:00,274.62,275.28,274.4,275.13,19632.0,258.5915,259.213,258.3844,259.0718,19632.0
2018-03-21 12:30:00,275.1,275.18,274.27,274.32,38774.0,259.0435,259.1189,258.262,258.3091,38774.0
2018-03-21 13:00:00,274.26,274.27,273.15,273.26,16339.0,258.2526,258.262,257.2073,257.3109,16339.0
2018-03-21 13:30:00,273.26,273.26,272.3,272.39,57870.0,257.3109,257.3109,256.407,256.4917,57870.0
2018-03-21 14:00:00,272.45,273.3,271.5,272.19,42445.0,256.5482,257.3486,255.6536,256.3034,42445.0
2018-03-21 14:30:00,272.41,272.5,270.49,270.7,48628.0,256.5105,256.5953,254.7026,254.9003,48628.0
2018-03-21 15:00:00,270.78,271.82,270.78,271.17,58399.0,254.9757,255.955,254.9757,255.3429,58399.0
2018-03-21 15:30:00,271.17,272.38,270.71,270.82,135072.0,255.3429,256.4823,254.9098,255.0133,135072.0
2018-03-22 09:30:00,270.0,270.0,268.68,269.3,26429.0,254.2412,254.2412,252.9982,253.5821,26429.0
2018-03-22 10:00:00,269.36,270.0,269.04,269.32,42693.0,253.6386,254.2412,253.3372,253.6009,42693.0
2018-03-22 10:30:00,269.25,269.84,268.25,268.5,20962.0,253.535,254.0905,252.5933,252.8287,20962.0
2018-03-22 11:00:00,268.62,268.84,267.75,267.97,19715.0,252.9417,253.1489,252.1225,252.3297,19715.0
2018-03-22 11:30:00,268.1,268.84,267.36,268.46,43942.0,252.4521,253.1489,251.7553,252.7911,43942.0
2018-03-22 12:00:00,268.31,268.44,267.43,268.4,25750.0,252.6498,252.7722,251.8212,252.7346,25750.0
2018-03-22 12:30:00,268.66,268.93,268.28,268.48,20060.0,252.9794,253.2337,252.6216,252.8099,20060.0
2018-03-22 13:00:00,268.46,269.08,267.76,269.08,21833.0,252.7911,253.3749,252.1319,253.3749,21833.0
2018-03-22 13:30:00,268.96,269.0,268.39,268.49,29167.0,253.2619,253.2996,252.7252,252.8193,29167.0
2018-03-22 14:00:00,268.4,268.49,267.45,267.52,33239.0,252.7346,252.8193,251.84,251.9059,33239.0
2018-03-22 14:30:00,267.46,267.68,266.59,266.59,28667.0,251.8494,252.0566,251.0302,251.0302,28667.0
2018-03-22 15:00:00,266.58,267.32,266.11,266.45,35979.0,251.0208,251.7176,250.5782,250.8984,35979.0
2018-03-22 15:30:00,266.35,266.85,265.55,265.76,148475.0,250.8042,251.2751,250.0509,250.2487,148475.0
2018-03-23 09:30:00,265.5,267.75,265.5,266.3,27167.0,250.0038,252.1225,250.0038,250.7572,27167.0
2018-03-23 10:00:00,266.92,267.09,265.26,265.68,29930.0,251.341,251.501,249.7779,250.1733,29930.0
2018-03-23 10:30:00,265.66,267.03,265.66,267.02,33034.0,250.1545,251.4445,250.1545,251.4351,33034.0
2018-03-23 11:00:00,267.05,267.17,265.97,266.3,11824.0,251.4634,251.5764,250.4464,250.7572,11824.0
2018-03-23 11:30:00,266.02,266.15,264.77,265.27,19665.0,250.4935,250.6159,249.3165,249.7873,19665.0
2018-03-23 12:00:00,265.25,265.94,265.16,265.84,11636.0,249.7684,250.4182,249.6837,250.324,11636.0
2018-03-23 12:30:00,265.83,265.92,264.6,264.83,18215.0,250.3146,250.3993,249.1564,249.373,18215.0
2018-03-23 13:00:00,264.65,265.24,264.42,264.85,16258.0,249.2035,249.759,248.9869,249.3918,16258.0
2018-03-23 13:30:00,264.81,265.45,264.22,265.26,22072.0,249.3541,249.9568,248.7986,249.7779,22072.0
2018-03-23 14:00:00,265.23,265.52,264.09,264.23,22924.0,249.7496,250.0227,248.6761,248.808,22924.0
2018-03-23 14:30:00,264.18,264.31,261.77,262.19,29093.0,248.7609,248.8833,246.4916,246.887,29093.0
2018-03-23 15:00:00,262.36,262.75,261.86,262.38,37038.0,247.0471,247.4144,246.5763,247.0659,37038.0
2018-03-23 15:30:00,262.31,262.61,261.35,261.62,122538.0,247.0,247.2825,246.0961,246.3503,122538.0
2018-03-26 09:30:00,263.04,266.22,262.64,264.8,47606.0,247.6874,250.6818,247.3108,249.3447,47606.0
2018-03-26 10:00:00,265.0,265.21,264.38,264.72,41025.0,249.533,249.7308,248.9492,249.2694,41025.0
2018-03-26 10:30:00,264.66,264.87,264.23,264.23,30229.0,249.2129,249.4106,248.808,248.808,30229.0
2018-03-26 11:00:00,264.35,264.77,264.01,264.55,58239.0,248.921,249.3165,248.6008,249.1093,58239.0
2018-03-26 11:30:00,264.55,265.43,264.36,264.79,36824.0,249.1093,249.9379,248.9304,249.3353,36824.0
2018-03-26 12:00:00,264.82,266.15,264.59,265.78,19508.0,249.3635,250.6159,249.147,250.2675,19508.0
2018-03-26 12:30:00,265.64,266.22,265.32,265.79,17673.0,250.1357,250.6818,249.8344,250.2769,17673.0
2018-03-26 13:00:00,265.87,266.6,265.84,266.29,25988.0,250.3522,251.0396,250.324,250.7477,25988.0
2018-03-26 13:30:00,266.23,266.46,265.7,265.97,23774.0,250.6912,250.9078,250.1922,250.4464,23774.0
2018-03-26 14:00:00,266.08,267.01,266.05,266.73,26599.0,250.55,251.4257,250.5217,251.1621,26599.0
2018-03-26 14:30:00,266.8,266.94,266.2,266.76,51398.0,251.228,251.3598,250.663,251.1903,51398.0
2018-03-26 15:00:00,266.82,268.24,266.7,268.19,43756.0,251.2468,252.5839,251.1338,252.5368,43756.0
2018-03-26 15:30:00,268.23,268.45,267.81,268.2,136569.0,252.5745,252.7817,252.179,252.5463,136569.0
2018-03-27 09:30:00,269.5,269.58,266.56,268.8,38466.0,253.7704,253.8457,251.002,253.1112,38466.0
2018-03-27 10:00:00,268.94,270.48,268.92,270.37,56350.0,253.2431,254.6932,253.2242,254.5896,56350.0
2018-03-27 10:30:00,270.36,271.67,269.9,271.53,58590.0,254.5802,255.8137,254.147,255.6819,58590.0
2018-03-27 11:00:00,271.52,271.62,269.72,270.5,59305.0,255.6725,255.7666,253.9775,254.712,59305.0
2018-03-27 11:30:00,270.5,271.3,270.35,270.91,47062.0,254.712,255.4653,254.5708,255.0981,47062.0
2018-03-27 12:00:00,270.84,271.34,270.4,270.4,18508.0,255.0322,255.503,254.6179,254.6179,18508.0
2018-03-27 12:30:00,270.42,271.1,270.06,271.05,19939.0,254.6367,255.277,254.2977,255.2299,19939.0
2018-03-27 13:00:00,271.06,271.23,270.58,270.58,18853.0,255.2393,255.3994,254.7873,254.7873,18853.0
2018-03-27 13:30:00,270.4,270.81,270.03,270.43,60507.0,254.6179,255.0039,254.2694,254.6461,60507.0
2018-03-27 14:00:00,270.36,270.81,269.97,269.99,24866.0,254.5802,255.0039,254.2129,254.2318,24866.0
2018-03-27 14:30:00,270.1,270.61,269.37,269.46,47654.0,254.3354,254.8156,253.648,253.7327,47654.0
2018-03-27 15:00:00,269.57,269.72,267.13,267.13,46628.0,253.8363,253.9775,251.5387,251.5387,46628.0
2018-03-27 15:30:00,267.04,267.79,266.12,267.58,131760.0,251.454,252.1602,250.5877,251.9624,131760.0
2018-03-28 09:30:00,267.79,267.82,264.98,266.59,57477.0,252.6314,252.6597,249.9805,251.4994,57477.0
2018-03-28 10:00:00,266.69,267.79,266.04,267.39,72676.0,251.5937,252.6314,250.9805,252.2541,72676.0
2018-03-28 10:30:00,267.42,267.46,265.73,266.28,42396.0,252.2824,252.3201,250.688,251.2069,42396.0
2018-03-28 11:00:00,266.9,267.29,266.55,266.94,52720.0,251.7918,252.1597,251.4616,251.8295,52720.0
2018-03-28 11:30:00,266.94,267.87,266.48,267.51,58991.0,251.8295,252.7069,251.3956,252.3673,58991.0
2018-03-28 12:00:00,267.57,269.11,267.12,268.35,34796.0,252.4239,253.8767,251.9994,253.1597,34796.0
2018-03-28 12:30:00,268.39,268.39,267.31,267.31,30493.0,253.1975,253.1975,252.1786,252.1786,30493.0
2018-03-28 13:00:00,267.32,268.68,267.18,268.29,33902.0,252.188,253.471,252.056,253.1031,33902.0
2018-03-28 13:30:00,268.27,268.69,267.77,268.28,15548.0,253.0843,253.4805,252.6126,253.0937,15548.0
2018-03-28 14:00:00,268.38,268.61,267.26,267.93,21983.0,253.188,253.405,252.1314,252.7635,21983.0
2018-03-28 14:30:00,267.84,268.49,267.01,267.15,24129.0,252.6786,253.2918,251.8956,252.0277,24129.0
2018-03-28 15:00:00,267.15,267.34,266.37,267.1,44832.0,252.0277,252.2069,251.2918,251.9805,44832.0
2018-03-28 15:30:00,267.03,267.98,266.89,267.55,162101.0,251.9144,252.8107,251.7824,252.405,162101.0
2018-03-29 09:30:00,268.5,268.5,263.94,263.94,65791.0,253.3012,253.3012,248.9994,248.9994,65791.0
2018-03-29 10:00:00,264.14,264.38,263.03,263.21,50276.0,249.188,249.4145,248.1409,248.3107,50276.0
2018-03-29 10:30:00,263.31,265.11,263.21,264.67,76870.0,248.405,250.1031,248.3107,249.688,76870.0
2018-03-29 11:00:00,264.75,265.81,264.53,265.73,48181.0,249.7635,250.7635,249.556,250.688,48181.0
2018-03-29 11:30:00,265.86,267.55,265.86,267.03,19235.0,250.8107,252.405,250.8107,251.9144,19235.0
2018-03-29 12:00:00,267.08,268.35,266.82,268.01,42342.0,251.9616,253.1597,251.7163,252.839,42342.0
2018-03-29 12:30:00,268.08,269.09,268.08,268.92,16328.0,252.905,253.8578,252.905,253.6975,16328.0
2018-03-29 13:00:00,269.12,269.67,268.55,269.55,21590.0,253.8861,254.405,253.3484,254.2918,21590.0
2018-03-29 13:30:00,269.53,270.32,269.1,270.13,29166.0,254.2729,255.0182,253.8673,254.839,29166.0
2018-03-29 14:00:00,270.01,270.76,269.99,270.23,28421.0,254.7258,255.4333,254.7069,254.9333,28421.0
2018-03-29 14:30:00,270.24,271.22,270.09,270.9,46513.0,254.9427,255.8673,254.8012,255.5654,46513.0
2018-03-29 15:00:00,270.91,271.45,270.05,270.25,52120.0,255.5748,256.0842,254.7635,254.9522,52120.0
2018-03-29 15:30:00,270.23,270.23,268.76,268.77,111089.0,254.9333,254.9333,253.5465,253.556,111089.0
2018-04-02 09:30:00,282.06,290.53,281.61,289.0,660766.0,266.0937,274.0842,265.6691,272.6408,660766.0
2018-04-02 10:00:00,289.06,289.42,284.07,284.25,270535.0,272.6974,273.037,267.9899,268.1597,270535.0
2018-04-02 10:30:00,284.25,284.8,281.87,283.72,250743.0,268.1597,268.6786,265.9144,267.6597,250743.0
2018-04-02 11:00:00,283.7,283.9,281.81,282.62,146155.0,267.6408,267.8295,265.8578,266.622,146155.0
2018-04-02 11:30:00,282.55,283.58,280.64,282.65,110576.0,266.5559,267.5276,264.754,266.6503,110576.0
2018-04-02 12:00:00,282.64,284.4,281.3,281.44,163818.0,266.6408,268.3012,265.3767,265.5088,163818.0
2018-04-02 12:30:00,281.47,281.81,280.39,280.45,119946.0,265.5371,265.8578,264.5182,264.5748,119946.0
2018-04-02 13:00:00,280.51,280.64,279.05,279.2,99148.0,264.6314,264.754,263.254,263.3955,99148.0
2018-04-02 13:30:00,279.27,280.19,278.01,278.1,111757.0,263.4616,264.3295,262.2729,262.3578,111757.0
2018-04-02 14:00:00,278.01,278.48,277.0,277.6,125532.0,262.2729,262.7163,261.3201,261.8861,125532.0
2018-04-02 14:30:00,277.43,279.37,277.3,278.88,97324.0,261.7257,263.5559,261.6031,263.0937,97324.0
2018-04-02 15:00:00,278.78,280.07,277.83,279.97,137847.0,262.9993,264.2163,262.1031,264.122,137847.0
2018-04-02 15:30:00,280.07,281.33,279.37,280.83,301672.0,264.2163,265.405,263.5559,264.9333,301672.0
2018-04-03 09:30:00,281.07,284.84,280.31,284.83,140753.0,265.1597,268.7163,264.4427,268.7069,140753.0
2018-04-03 10:00:00,284.75,285.13,283.1,284.24,181479.0,268.6314,268.9899,267.0748,268.1503,181479.0
2018-04-03 10:30:00,284.1,284.6,282.32,282.71,85177.0,268.0182,268.4899,266.3389,266.7069,85177.0
2018-04-03 11:00:00,282.78,283.06,281.94,282.44,60892.0,266.7729,267.037,265.9804,266.4521,60892.0
2018-04-03 11:30:00,282.24,282.45,280.34,281.13,61179.0,266.2635,266.4616,264.471,265.2163,61179.0
2018-04-03 12:00:00,280.91,281.64,280.47,281.58,33789.0,265.0088,265.6974,264.5937,265.6408,33789.0
2018-04-03 12:30:00,281.42,281.49,279.75,280.24,40125.0,265.4899,265.5559,263.9144,264.3767,40125.0
2018-04-03 13:00:00,280.15,281.33,280.03,281.13,37863.0,264.2918,265.405,264.1786,265.2163,37863.0
2018-04-03 13:30:00,281.22,282.23,281.04,282.0,35060.0,265.3012,266.254,265.1314,266.0371,35060.0
2018-04-03 14:00:00,282.14,282.34,281.87,282.17,42822.0,266.1691,266.3578,265.9144,266.1974,42822.0
2018-04-03 14:30:00,282.09,282.52,280.87,282.27,37025.0,266.122,266.5276,264.971,266.2918,37025.0
2018-04-03 15:00:00,282.16,284.56,282.13,284.56,78293.0,266.188,268.4521,266.1597,268.4521,78293.0
2018-04-03 15:30:00,284.57,284.57,281.86,282.47,102474.0,268.4616,268.4616,265.905,266.4804,102474.0
2018-04-04 09:30:00,280.52,282.07,279.4,280.86,51390.0,264.6408,266.1031,263.5842,264.9616,51390.0
2018-04-04 10:00:00,280.86,283.39,280.57,282.87,65419.0,264.9616,267.3484,264.688,266.8578,65419.0
2018-04-04 10:30:00,283.01,285.33,282.7,285.24,65035.0,266.9899,269.1786,266.6974,269.0936,65035.0
2018-04-04 11:00:00,285.16,286.74,284.61,286.66,63152.0,269.0182,270.5087,268.4993,270.4333,63152.0
2018-04-04 11:30:00,286.65,286.7,285.63,286.52,66547.0,270.4238,270.471,269.4616,270.3012,66547.0
2018-04-04 12:00:00,286.44,287.1,285.76,286.85,58317.0,270.2257,270.8484,269.5842,270.6125,58317.0
2018-04-04 12:30:00,286.85,286.94,286.17,286.34,43135.0,270.6125,270.6974,269.971,270.1314,43135.0
2018-04-04 13:00:00,286.42,286.42,285.53,285.72,29592.0,270.2069,270.2069,269.3672,269.5465,29592.0
2018-04-04 13:30:00,285.77,286.38,285.5,285.92,34439.0,269.5936,270.1691,269.3389,269.7352,34439.0
2018-04-04 14:00:00,286.04,287.39,285.99,287.11,30396.0,269.8484,271.1219,269.8012,270.8578,30396.0
2018-04-04 14:30:00,287.18,287.95,286.87,287.32,42249.0,270.9238,271.6502,270.6314,271.0559,42249.0
2018-04-04 15:00:00,287.28,287.65,286.83,287.25,52839.0,271.0182,271.3672,270.5936,270.9899,52839.0
2018-04-04 15:30:00,287.2,287.41,286.77,286.97,172132.0,270.9427,271.1408,270.537,270.7257,172132.0
2018-04-05 09:30:00,287.0,287.0,284.02,285.5,67667.0,270.754,270.754,267.9427,269.3389,67667.0
2018-04-05 10:00:00,285.65,285.75,284.01,285.0,43919.0,269.4804,269.5748,267.9333,268.8672,43919.0
2018-04-05 10:30:00,285.0,285.3,284.61,284.61,32590.0,268.8672,269.1503,268.4993,268.4993,32590.0
2018-04-05 11:00:00,284.7,286.2,284.56,286.0,43770.0,268.5842,269.9993,268.4521,269.8106,43770.0
2018-04-05 11:30:00,285.96,287.14,285.96,286.49,33875.0,269.7729,270.8861,269.7729,270.2729,33875.0
2018-04-05 12:00:00,286.53,286.53,285.41,285.81,20503.0,270.3106,270.3106,269.254,269.6314,20503.0
2018-04-05 12:30:00,285.82,286.27,285.59,285.88,21933.0,269.6408,270.0653,269.4238,269.6974,21933.0
2018-04-05 13:00:00,285.91,286.21,285.54,285.66,15802.0,269.7257,270.0087,269.3767,269.4899,15802.0
2018-04-05 13:30:00,285.76,286.57,285.52,286.16,19164.0,269.5842,270.3484,269.3578,269.9616,19164.0
2018-04-05 14:00:00,286.29,286.83,285.96,286.75,22081.0,270.0842,270.5936,269.7729,270.5182,22081.0
2018-04-05 14:30:00,286.74,288.34,286.69,288.01,43832.0,270.5087,272.0182,270.4616,271.7068,43832.0
2018-04-05 15:00:00,287.91,288.63,287.68,288.01,34202.0,271.6125,272.2918,271.3955,271.7068,34202.0
2018-04-05 15:30:00,287.99,288.06,287.29,287.32,99505.0,271.688,271.754,271.0276,271.0559,99505.0
2018-04-06 09:30:00,286.96,287.02,285.05,285.18,26669.0,270.7163,270.7729,268.9144,269.037,26669.0
2018-04-06 10:00:00,285.32,287.37,285.32,286.95,14978.0,269.1691,271.1031,269.1691,270.7069,14978.0
2018-04-06 10:30:00,286.81,286.81,284.09,284.2,19433.0,270.5748,270.5748,268.0087,268.1125,19433.0
2018-04-06 11:00:00,284.05,285.01,283.47,284.24,26690.0,267.971,268.8767,267.4238,268.1503,26690.0
2018-04-06 11:30:00,284.24,284.6,282.91,282.95,20776.0,268.1503,268.4899,266.8955,266.9333,20776.0
2018-04-06 12:00:00,282.91,283.26,281.88,281.92,17862.0,266.8955,267.2257,265.9238,265.9616,17862.0
2018-04-06 12:30:00,281.91,284.03,281.78,283.89,37272.0,265.9521,267.9521,265.8295,267.8201,37272.0
2018-04-06 13:00:00,284.09,284.23,282.65,282.92,19881.0,268.0087,268.1408,266.6503,266.905,19881.0
2018-04-06 13:30:00,282.97,283.26,280.57,280.7,27842.0,266.9521,267.2257,264.688,264.8106,27842.0
2018-04-06 14:00:00,280.4,282.27,280.2,280.41,60178.0,264.5276,266.2918,264.3389,264.5371,60178.0
2018-04-06 14:30:00,280.4,282.52,279.85,281.22,44984.0,264.5276,266.5276,264.0088,265.3012,44984.0
2018-04-06 15:00:00,281.51,282.53,280.99,282.01,43167.0,265.5748,266.5371,265.0842,266.0465,43167.0
2018-04-06 15:30:00,281.95,283.85,281.75,283.74,89011.0,265.9899,267.7823,265.8012,267.6786,89011.0
2018-04-09 09:30:00,284.99,287.5,284.36,287.49,31972.0,268.8578,271.2257,268.2635,271.2163,31972.0
2018-04-09 10:00:00,287.3,287.4,284.23,285.53,23683.0,271.037,271.1314,268.1408,269.3672,23683.0
2018-04-09 10:30:00,285.57,286.14,284.36,284.36,15865.0,269.405,269.9427,268.2635,268.2635,15865.0
2018-04-09 11:00:00,284.56,286.04,284.33,285.4,23657.0,268.4521,269.8484,268.2352,269.2446,23657.0
2018-04-09 11:30:00,285.38,285.91,284.92,285.17,19229.0,269.2257,269.7257,268.7918,269.0276,19229.0
2018-04-09 12:00:00,285.04,285.3,284.74,285.19,26276.0,268.905,269.1503,268.622,269.0465,26276.0
2018-04-09 12:30:00,285.25,285.51,284.91,285.19,14895.0,269.1031,269.3484,268.7823,269.0465,14895.0
2018-04-09 13:00:00,285.19,285.79,285.18,285.63,14672.0,269.0465,269.6125,269.037,269.4616,14672.0
2018-04-09 13:30:00,285.67,286.71,285.65,286.46,16534.0,269.4993,270.4804,269.4804,270.2446,16534.0
2018-04-09 14:00:00,286.41,286.55,285.33,285.33,18848.0,270.1974,270.3295,269.1786,269.1786,18848.0
2018-04-09 14:30:00,285.54,286.23,285.53,286.05,15243.0,269.3767,270.0276,269.3672,269.8578,15243.0
2018-04-09 15:00:00,286.01,286.38,285.2,285.34,23287.0,269.8201,270.1691,269.0559,269.188,23287.0
2018-04-09 15:30:00,285.32,285.81,284.5,285.01,144802.0,269.1691,269.6314,268.3955,268.8767,144802.0
2018-04-10 09:30:00,287.85,288.64,285.0,285.13,33362.0,271.5559,272.3012,268.8672,268.9899,33362.0
2018-04-10 10:00:00,285.59,287.29,285.41,287.12,22112.0,269.4238,271.0276,269.254,270.8672,22112.0
2018-04-10 10:30:00,287.34,288.0,287.19,287.64,22740.0,271.0748,271.6974,270.9333,271.3578,22740.0
2018-04-10 11:00:00,287.67,288.01,286.88,287.18,22910.0,271.3861,271.7068,270.6408,270.9238,22910.0
2018-04-10 11:30:00,287.11,287.94,286.29,286.96,19804.0,270.8578,271.6408,270.0842,270.7163,19804.0
2018-04-10 12:00:00,286.99,287.01,284.67,285.84,17732.0,270.7446,270.7635,268.5559,269.6597,17732.0
2018-04-10 12:30:00,286.2,286.78,285.86,286.37,9762.0,269.9993,270.5465,269.6786,270.1597,9762.0
2018-04-10 13:00:00,286.31,287.0,286.31,286.84,6968.0,270.1031,270.754,270.1031,270.6031,6968.0
2018-04-10 13:30:00,286.81,287.2,285.43,286.76,22499.0,270.5748,270.9427,269.2729,270.5276,22499.0
2018-04-10 14:00:00,286.7,287.06,286.11,286.27,19432.0,270.471,270.8106,269.9144,270.0653,19432.0
2018-04-10 14:30:00,286.27,286.74,285.72,286.69,18265.0,270.0653,270.5087,269.5465,270.4616,18265.0
2018-04-10 15:00:00,286.72,287.11,286.22,287.11,22696.0,270.4899,270.8578,270.0182,270.8578,22696.0
2018-04-10 15:30:00,286.96,287.19,286.49,286.79,77725.0,270.7163,270.9333,270.2729,270.5559,77725.0
2018-04-11 09:30:00,285.02,286.35,281.88,282.82,30599.0,268.8861,270.1408,265.9238,266.8106,30599.0
2018-04-11 10:00:00,283.15,283.69,282.91,283.28,18777.0,267.122,267.6314,266.8955,267.2446,18777.0
2018-04-11 10:30:00,283.43,284.0,282.51,282.59,37268.0,267.3861,267.9238,266.5182,266.5937,37268.0
2018-04-11 11:00:00,282.51,282.69,281.8,282.69,14109.0,266.5182,266.688,265.8484,266.688,14109.0
2018-04-11 11:30:00,282.61,283.73,282.34,283.71,28433.0,266.6125,267.6691,266.3578,267.6503,28433.0
2018-04-11 12:00:00,283.7,283.97,283.36,283.84,26443.0,267.6408,267.8955,267.3201,267.7729,26443.0
2018-04-11 12:30:00,284.05,284.09,283.52,283.87,9960.0,267.971,268.0087,267.471,267.8012,9960.0
2018-04-11 13:00:00,283.84,284.18,283.46,283.91,16510.0,267.7729,268.0937,267.4144,267.8389,16510.0
2018-04-11 13:30:00,283.81,284.0,283.42,283.61,5904.0,267.7446,267.9238,267.3767,267.5559,5904.0
2018-04-11 14:00:00,283.55,283.84,282.95,283.5,12707.0,267.4993,267.7729,266.9333,267.4521,12707.0
2018-04-11 14:30:00,283.39,283.88,282.66,282.72,30590.0,267.3484,267.8106,266.6597,266.7163,30590.0
2018-04-11 15:00:00,282.78,282.87,281.62,282.35,23427.0,266.7729,266.8578,265.6786,266.3672,23427.0
2018-04-11 15:30:00,282.59,282.83,281.39,282.22,82976.0,266.5937,266.8201,265.4616,266.2446,82976.0
2018-04-12 09:30:00,283.6,285.73,282.09,285.49,33037.0,267.5465,269.5559,266.122,269.3295,33037.0
2018-04-12 10:00:00,285.29,286.68,285.21,286.09,22759.0,269.1408,270.4521,269.0653,269.8955,22759.0
2018-04-12 10:30:00,286.07,286.29,285.56,285.96,26552.0,269.8767,270.0842,269.3955,269.7729,26552.0
2018-04-12 11:00:00,285.9,286.6,285.81,286.18,21687.0,269.7163,270.3767,269.6314,269.9804,21687.0
2018-04-12 11:30:00,286.07,286.61,285.47,285.85,43482.0,269.8767,270.3861,269.3106,269.6691,43482.0
2018-04-12 12:00:00,285.91,285.97,284.87,285.61,17141.0,269.7257,269.7823,268.7446,269.4427,17141.0
2018-04-12 12:30:00,285.53,285.78,285.17,285.28,15281.0,269.3672,269.6031,269.0276,269.1314,15281.0
2018-04-12 13:00:00,285.24,285.46,284.52,284.59,15888.0,269.0936,269.3012,268.4144,268.4804,15888.0
2018-04-12 13:30:00,284.62,285.0,284.53,284.64,10806.0,268.5087,268.8672,268.4238,268.5276,10806.0
2018-04-12 14:00:00,284.81,285.5,284.68,285.49,10161.0,268.688,269.3389,268.5653,269.3295,10161.0
2018-04-12 14:30:00,285.53,286.04,285.53,285.75,13354.0,269.3672,269.8484,269.3672,269.5748,13354.0
2018-04-12 15:00:00,285.83,286.47,285.76,286.39,28072.0,269.6503,270.254,269.5842,270.1786,28072.0
2018-04-12 15:30:00,286.4,286.42,285.6,285.65,121698.0,270.188,270.2069,269.4333,269.4804,121698.0
2018-04-13 09:30:00,287.18,287.82,286.89,287.58,11493.0,270.9238,271.5276,270.6502,271.3012,11493.0
2018-04-13 10:00:00,287.76,288.95,287.3,287.42,51140.0,271.471,272.5936,271.037,271.1502,51140.0
2018-04-13 10:30:00,287.2,287.79,287.0,287.0,5865.0,270.9427,271.4993,270.754,270.754,5865.0
2018-04-13 11:00:00,286.6,287.35,286.25,286.53,6000.0,270.3767,271.0842,270.0465,270.3106,6000.0
2018-04-13 11:30:00,286.43,286.96,286.27,286.96,7266.0,270.2163,270.7163,270.0653,270.7163,7266.0
2018-04-13 12:00:00,286.8,288.0,286.46,287.8,14156.0,270.5653,271.6974,270.2446,271.5087,14156.0
2018-04-13 12:30:00,287.53,287.78,286.91,287.56,4350.0,271.254,271.4899,270.6691,271.2823,4350.0
2018-04-13 13:00:00,287.59,288.12,287.43,288.1,16784.0,271.3106,271.8106,271.1597,271.7918,16784.0
2018-04-13 13:30:00,287.87,287.87,287.47,287.49,12634.0,271.5748,271.5748,271.1974,271.2163,12634.0
2018-04-13 14:00:00,287.6,287.64,287.17,287.29,13504.0,271.3201,271.3578,270.9144,271.0276,13504.0
2018-04-13 14:30:00,287.29,288.32,287.01,288.21,32111.0,271.0276,271.9993,270.7635,271.8955,32111.0
2018-04-13 15:00:00,288.16,288.36,287.18,287.46,18689.0,271.8484,272.037,270.9238,271.188,18689.0
2018-04-13 15:30:00,287.38,288.25,287.05,287.69,68678.0,271.1125,271.9333,270.8012,271.405,68678.0
2018-04-16 09:30:00,290.0,290.52,288.98,290.35,30466.0,273.5842,274.0748,272.6219,273.9144,30466.0
2018-04-16 10:00:00,290.35,291.93,290.32,291.57,33604.0,273.9144,275.405,273.8861,275.0653,33604.0
2018-04-16 10:30:00,291.48,291.49,290.47,291.17,23303.0,274.9804,274.9899,274.0276,274.688,23303.0
2018-04-16 11:00:00,291.21,291.57,290.77,291.09,28083.0,274.7257,275.0653,274.3106,274.6125,28083.0
2018-04-16 11:30:00,291.02,291.04,289.57,290.43,28541.0,274.5465,274.5653,273.1785,273.9899,28541.0
2018-04-16 12:00:00,290.6,291.0,290.4,290.91,36236.0,274.1502,274.5276,273.9616,274.4427,36236.0
2018-04-16 12:30:00,290.94,291.14,290.5,290.84,17009.0,274.471,274.6597,274.0559,274.3767,17009.0
2018-04-16 13:00:00,291.0,291.52,290.76,291.0,89345.0,274.5276,275.0182,274.3012,274.5276,89345.0
2018-04-16 13:30:00,291.05,291.35,290.92,291.16,44955.0,274.5748,274.8578,274.4521,274.6785,44955.0
2018-04-16 14:00:00,291.03,291.12,290.51,290.81,16322.0,274.5559,274.6408,274.0653,274.3484,16322.0
2018-04-16 14:30:00,290.66,291.0,290.58,290.78,23519.0,274.2068,274.5276,274.1314,274.3201,23519.0
2018-04-16 15:00:00,290.68,290.97,290.22,290.41,28639.0,274.2257,274.4993,273.7917,273.971,28639.0
2018-04-16 15:30:00,290.29,290.55,289.72,289.95,106768.0,273.8578,274.1031,273.3201,273.537,106768.0
2018-04-17 09:30:00,293.08,296.94,293.08,296.5,151934.0,276.4899,280.1314,276.4899,279.7163,151934.0
2018-04-17 10:00:00,296.74,296.97,295.33,296.7,63590.0,279.9427,280.1597,278.6125,279.9049,63590.0
2018-04-17 10:30:00,296.84,297.4,296.65,296.68,47483.0,280.037,280.5653,279.8578,279.8861,47483.0
2018-04-17 11:00:00,296.6,297.23,296.36,296.88,48959.0,279.8106,280.4049,279.5842,280.0748,48959.0
2018-04-17 11:30:00,296.84,297.15,295.08,295.57,57023.0,280.037,280.3295,278.3766,278.8389,57023.0
2018-04-17 12:00:00,295.62,295.83,295.13,295.32,11644.0,278.8861,279.0842,278.4238,278.6031,11644.0
2018-04-17 12:30:00,295.3,295.35,294.53,294.82,17880.0,278.5842,278.6314,277.8578,278.1314,17880.0
2018-04-17 13:00:00,294.64,294.74,293.84,294.36,16415.0,277.9616,278.0559,277.2068,277.6974,16415.0
2018-04-17 13:30:00,294.41,294.75,293.66,294.0,22745.0,277.7446,278.0653,277.037,277.3578,22745.0
2018-04-17 14:00:00,294.1,294.51,293.74,294.4,18803.0,277.4521,277.8389,277.1125,277.7351,18803.0
2018-04-17 14:30:00,294.35,295.09,294.33,295.06,24719.0,277.688,278.3861,277.6691,278.3578,24719.0
2018-04-17 15:00:00,294.95,295.37,294.82,295.23,32917.0,278.254,278.6502,278.1314,278.5182,32917.0
2018-04-17 15:30:00,295.25,296.59,295.04,296.26,164649.0,278.537,279.8012,278.3389,279.4898,164649.0
2018-04-18 09:30:00,297.25,298.65,296.05,298.31,47361.0,280.4238,281.7446,279.2917,281.4238,47361.0
2018-04-18 10:00:00,297.9,298.53,297.34,298.32,35376.0,281.037,281.6314,280.5087,281.4332,35376.0
2018-04-18 10:30:00,298.21,298.74,297.41,298.44,21648.0,281.3295,281.8295,280.5748,281.5464,21648.0
2018-04-18 11:00:00,298.48,299.43,298.34,299.17,16622.0,281.5842,282.4804,281.4521,282.2351,16622.0
2018-04-18 11:30:00,299.15,299.4,298.72,298.76,15798.0,282.2163,282.4521,281.8106,281.8483,15798.0
2018-04-18 12:00:00,298.77,299.13,298.15,298.16,12184.0,281.8578,282.1974,281.2729,281.2823,12184.0
2018-04-18 12:30:00,298.17,298.93,298.13,298.81,13385.0,281.2917,282.0087,281.254,281.8955,13385.0
2018-04-18 13:00:00,298.78,299.15,298.54,299.1,20395.0,281.8672,282.2163,281.6408,282.1691,20395.0
2018-04-18 13:30:00,299.3,299.67,298.2,298.39,25739.0,282.3578,282.7068,281.32,281.4993,25739.0
2018-04-18 14:00:00,298.3,299.15,298.08,298.9,40486.0,281.4144,282.2163,281.2068,281.9804,40486.0
2018-04-18 14:30:00,298.9,298.9,298.22,298.28,32778.0,281.9804,281.9804,281.3389,281.3955,32778.0
2018-04-18 15:00:00,298.21,298.21,297.55,297.66,25893.0,281.3295,281.3295,280.7068,280.8106,25893.0
2018-04-18 15:30:00,297.59,298.83,297.58,298.29,90124.0,280.7446,281.9144,280.7351,281.4049,90124.0
2018-04-19 09:30:00,297.6,297.75,296.55,297.0,22052.0,280.754,280.8955,279.7634,280.188,22052.0
2018-04-19 10:00:00,297.15,298.28,297.15,297.75,23263.0,280.3295,281.3955,280.3295,280.8955,23263.0
2018-04-19 10:30:00,297.78,298.51,297.41,297.49,24171.0,280.9238,281.6125,280.5748,280.6502,24171.0
2018-04-19 11:00:00,297.6,297.74,296.76,297.06,23582.0,280.754,280.8861,279.9615,280.2446,23582.0
2018-04-19 11:30:00,296.97,296.97,296.24,296.26,14190.0,280.1597,280.1597,279.471,279.4898,14190.0
2018-04-19 12:00:00,296.19,296.52,295.55,295.55,7480.0,279.4238,279.7351,278.82,278.82,7480.0
2018-04-19 12:30:00,295.62,295.88,295.3,295.38,8062.0,278.8861,279.1314,278.5842,278.6597,8062.0
2018-04-19 13:00:00,295.32,295.46,294.64,294.85,10715.0,278.6031,278.7351,277.9616,278.1597,10715.0
2018-04-19 13:30:00,294.81,295.05,294.6,294.67,10495.0,278.1219,278.3483,277.9238,277.9899,10495.0
2018-04-19 14:00:00,294.76,294.94,294.25,294.38,23787.0,278.0748,278.2446,277.5936,277.7163,23787.0
2018-04-19 14:30:00,294.28,294.61,293.86,294.14,18532.0,277.6219,277.9332,277.2257,277.4899,18532.0
2018-04-19 15:00:00,294.11,294.18,293.59,293.63,19454.0,277.4616,277.5276,276.971,277.0087,19454.0
2018-04-19 15:30:00,293.63,295.14,293.61,294.96,58605.0,277.0087,278.4332,276.9899,278.2634,58605.0
2018-04-20 09:30:00,295.54,296.54,295.27,295.99,54180.0,278.8106,279.754,278.5559,279.2351,54180.0
2018-04-20 10:00:00,295.96,296.07,294.68,295.27,13157.0,279.2068,279.3106,277.9993,278.5559,13157.0
2018-04-20 10:30:00,295.12,295.12,293.68,294.11,29134.0,278.4144,278.4144,277.0559,277.4616,29134.0
2018-04-20 11:00:00,294.08,294.14,293.13,293.58,14763.0,277.4332,277.4899,276.537,276.9616,14763.0
2018-04-20 11:30:00,293.59,294.07,293.42,293.58,7893.0,276.971,277.4238,276.8106,276.9616,7893.0
2018-04-20 12:00:00,293.6,293.67,293.01,293.35,10473.0,276.9804,277.0465,276.4238,276.7446,10473.0
2018-04-20 12:30:00,293.37,293.66,292.82,293.39,8263.0,276.7634,277.037,276.2446,276.7823,8263.0
2018-04-20 13:00:00,293.43,293.52,293.12,293.38,7372.0,276.82,276.9049,276.5276,276.7729,7372.0
2018-04-20 13:30:00,293.42,293.86,293.36,293.54,11955.0,276.8106,277.2257,276.754,276.9238,11955.0
2018-04-20 14:00:00,293.65,293.77,293.5,293.75,15392.0,277.0276,277.1408,276.8861,277.1219,15392.0
2018-04-20 14:30:00,293.71,293.72,293.11,293.31,11213.0,277.0842,277.0936,276.5182,276.7068,11213.0
2018-04-20 15:00:00,293.19,293.38,292.6,293.38,13471.0,276.5936,276.7729,276.037,276.7729,13471.0
2018-04-20 15:30:00,293.43,294.4,293.04,294.12,73783.0,276.82,277.7351,276.4521,277.471,73783.0
2018-04-23 09:30:00,294.33,296.18,293.41,295.27,15507.0,277.6691,279.4144,276.8012,278.5559,15507.0
2018-04-23 10:00:00,295.3,295.35,294.82,294.89,12931.0,278.5842,278.6314,278.1314,278.1974,12931.0
2018-04-23 10:30:00,294.89,295.07,294.2,295.01,7955.0,278.1974,278.3672,277.5465,278.3106,7955.0
2018-04-23 11:00:00,295.1,296.62,294.47,296.62,10252.0,278.3955,279.8295,277.8012,279.8295,10252.0
2018-04-23 11:30:00,296.5,296.5,295.49,295.96,11168.0,279.7163,279.7163,278.7634,279.2068,11168.0
2018-04-23 12:00:00,296.01,296.11,295.57,295.61,5209.0,279.254,279.3483,278.8389,278.8766,5209.0
2018-04-23 12:30:00,295.56,295.63,294.75,294.91,9375.0,278.8295,278.8955,278.0653,278.2163,9375.0
2018-04-23 13:00:00,294.73,294.95,294.3,294.44,7119.0,278.0465,278.254,277.6408,277.7729,7119.0
2018-04-23 13:30:00,294.25,294.92,294.04,294.69,11832.0,277.5936,278.2257,277.3955,278.0087,11832.0
2018-04-23 14:00:00,294.89,294.9,293.57,293.82,16820.0,278.1974,278.2068,276.9521,277.188,16820.0
2018-04-23 14:30:00,293.84,293.85,293.02,293.4,16822.0,277.2068,277.2163,276.4333,276.7917,16822.0
2018-04-23 15:00:00,293.59,294.09,293.41,294.03,26738.0,276.971,277.4427,276.8012,277.3861,26738.0
2018-04-23 15:30:00,294.01,294.58,293.93,294.47,42807.0,277.3672,277.9049,277.2917,277.8012,42807.0
2018-04-24 09:30:00,294.51,296.22,293.88,295.95,22633.0,277.8389,279.4521,277.2446,279.1974,22633.0
2018-04-24 10:00:00,296.09,296.86,295.44,295.8,22557.0,279.3295,280.0559,278.7163,279.0559,22557.0
2018-04-24 10:30:00,295.92,297.11,295.78,296.85,18351.0,279.1691,280.2917,279.037,280.0465,18351.0
2018-04-24 11:00:00,296.93,297.92,296.55,297.92,26182.0,280.1219,281.0559,279.7634,281.0559,26182.0
2018-04-24 11:30:00,297.92,298.25,297.49,298.01,13817.0,281.0559,281.3672,280.6502,281.1408,13817.0
2018-04-24 12:00:00,297.76,297.92,297.08,297.69,10862.0,280.9049,281.0559,280.2634,280.8389,10862.0
2018-04-24 12:30:00,297.63,297.7,295.8,295.8,7441.0,280.7823,280.8483,279.0559,279.0559,7441.0
2018-04-24 13:00:00,295.9,296.08,295.18,295.25,7498.0,279.1502,279.32,278.471,278.537,7498.0
2018-04-24 13:30:00,295.25,295.37,293.91,294.08,14025.0,278.537,278.6502,277.2729,277.4332,14025.0
2018-04-24 14:00:00,294.04,294.04,292.54,292.59,13566.0,277.3955,277.3955,275.9804,276.0276,13566.0
2018-04-24 14:30:00,292.69,293.05,291.94,292.94,13651.0,276.1219,276.4616,275.4144,276.3578,13651.0
2018-04-24 15:00:00,293.18,294.08,292.93,293.85,15044.0,276.5842,277.4332,276.3483,277.2163,15044.0
2018-04-24 15:30:00,293.8,294.6,292.76,293.89,71431.0,277.1691,277.9238,276.188,277.254,71431.0
2018-04-25 09:30:00,293.82,296.26,292.67,293.02,36278.0,277.188,279.4898,276.1031,276.4333,36278.0
2018-04-25 10:00:00,293.03,293.51,292.47,292.56,44240.0,276.4427,276.8955,275.9144,275.9993,44240.0
2018-04-25 10:30:00,292.86,293.5,291.94,293.07,23089.0,276.2823,276.8861,275.4144,276.4804,23089.0
2018-04-25 11:00:00,293.03,294.96,293.03,294.05,13482.0,276.4427,278.2634,276.4427,277.4049,13482.0
2018-04-25 11:30:00,293.97,294.11,292.95,293.28,11547.0,277.3295,277.4616,276.3672,276.6785,11547.0
2018-04-25 12:00:00,293.26,293.89,292.7,293.81,12784.0,276.6597,277.254,276.1314,277.1785,12784.0
2018-04-25 12:30:00,293.99,294.39,293.54,294.09,11348.0,277.3483,277.7257,276.9238,277.4427,11348.0
2018-04-25 13:00:00,294.26,294.75,293.91,294.65,15233.0,277.6031,278.0653,277.2729,277.971,15233.0
2018-04-25 13:30:00,294.64,296.36,294.62,296.18,17784.0,277.9616,279.5842,277.9427,279.4144,17784.0
2018-04-25 14:00:00,296.32,296.4,295.5,295.83,14776.0,279.5465,279.6219,278.7729,279.0842,14776.0
2018-04-25 14:30:00,295.78,297.44,295.78,297.44,19653.0,279.037,280.6031,279.037,280.6031,19653.0
2018-04-25 15:00:00,297.35,297.99,297.08,297.79,21405.0,280.5181,281.1219,280.2634,280.9332,21405.0
2018-04-25 15:30:00,297.79,298.23,296.79,297.42,56580.0,280.9332,281.3483,279.9898,280.5842,56580.0
2018-04-26 09:30:00,297.81,298.25,296.3,296.59,23869.0,280.9521,281.3672,279.5276,279.8012,23869.0
2018-04-26 10:00:00,296.63,296.63,294.3,294.88,25896.0,279.8389,279.8389,277.6408,278.188,25896.0
2018-04-26 10:30:00,294.97,295.21,294.56,295.11,10360.0,278.2729,278.4993,277.8861,278.4049,10360.0
2018-04-26 11:00:00,294.83,295.03,293.9,293.98,9046.0,278.1408,278.3295,277.2634,277.3389,9046.0
2018-04-26 11:30:00,293.82,294.49,293.5,294.13,20484.0,277.188,277.82,276.8861,277.4804,20484.0
2018-04-26 12:00:00,294.25,294.72,294.13,294.36,13602.0,277.5936,278.037,277.4804,277.6974,13602.0
2018-04-26 12:30:00,294.37,294.67,294.24,294.3,18199.0,277.7068,277.9899,277.5842,277.6408,18199.0
2018-04-26 13:00:00,294.4,294.57,294.39,294.39,13258.0,277.7351,277.8955,277.7257,277.7257,13258.0
2018-04-26 13:30:00,294.41,295.01,294.3,294.88,20298.0,277.7446,278.3106,277.6408,278.188,20298.0
2018-04-26 14:00:00,294.88,295.42,294.69,295.42,13214.0,278.188,278.6974,278.0087,278.6974,13214.0
2018-04-26 14:30:00,295.47,295.9,294.88,295.9,16883.0,278.7446,279.1502,278.188,279.1502,16883.0
2018-04-26 15:00:00,295.91,296.38,295.68,296.0,50326.0,279.1597,279.6031,278.9427,279.2446,50326.0
2018-04-26 15:30:00,296.0,296.84,295.97,296.36,64041.0,279.2446,280.037,279.2163,279.5842,64041.0
2018-04-27 09:30:00,295.9,297.59,295.5,297.06,42394.0,279.1502,280.7446,278.7729,280.2446,42394.0
2018-04-27 10:00:00,296.99,297.07,295.5,295.92,10343.0,280.1785,280.254,278.7729,279.1691,10343.0
2018-04-27 10:30:00,295.92,295.92,295.32,295.75,17939.0,279.1691,279.1691,278.6031,279.0087,17939.0
2018-04-27 11:00:00,295.67,297.01,295.54,296.87,24373.0,278.9332,280.1974,278.8106,280.0653,24373.0
2018-04-27 11:30:00,296.9,297.2,296.69,296.93,12088.0,280.0936,280.3766,279.8955,280.1219,12088.0
2018-04-27 12:00:00,296.75,297.55,296.75,297.28,10390.0,279.9521,280.7068,279.9521,280.4521,10390.0
2018-04-27 12:30:00,297.27,297.77,296.99,297.68,8050.0,280.4427,280.9144,280.1785,280.8295,8050.0
2018-04-27 13:00:00,297.65,297.77,296.97,297.01,9395.0,280.8012,280.9144,280.1597,280.1974,9395.0
2018-04-27 13:30:00,297.0,297.02,296.66,296.87,8937.0,280.188,280.2068,279.8672,280.0653,8937.0
2018-04-27 14:00:00,296.95,297.14,296.66,297.08,8348.0,280.1408,280.32,279.8672,280.2634,8348.0
2018-04-27 14:30:00,297.14,297.47,296.9,297.11,12760.0,280.32,280.6314,280.0936,280.2917,12760.0
2018-04-27 15:00:00,297.12,297.38,296.76,296.93,13075.0,280.3012,280.5464,279.9615,280.1219,13075.0
2018-04-27 15:30:00,296.98,297.41,296.78,296.92,55459.0,280.1691,280.5748,279.9804,280.1125,55459.0
2018-04-30 09:30:00,297.5,299.85,296.69,299.84,33426.0,280.6597,282.8766,279.8955,282.8672,33426.0
2018-04-30 10:00:00,299.74,299.74,298.02,298.13,31300.0,282.7729,282.7729,281.1502,281.254,31300.0
2018-04-30 10:30:00,298.02,298.25,297.16,297.38,13497.0,281.1502,281.3672,280.3389,280.5464,13497.0
2018-04-30 11:00:00,297.37,298.21,297.37,297.57,20995.0,280.537,281.3295,280.537,280.7257,20995.0
2018-04-30 11:30:00,297.51,297.51,296.04,297.14,14941.0,280.6691,280.6691,279.2823,280.32,14941.0
2018-04-30 12:00:00,297.01,297.47,296.37,296.56,11344.0,280.1974,280.6314,279.5936,279.7729,11344.0
2018-04-30 12:30:00,296.51,297.1,296.1,296.52,21550.0,279.7257,280.2823,279.3389,279.7351,21550.0
2018-04-30 13:00:00,296.42,296.47,295.42,296.31,10201.0,279.6408,279.688,278.6974,279.537,10201.0
2018-04-30 13:30:00,296.17,297.1,296.08,296.41,14652.0,279.4049,280.2823,279.32,279.6314,14652.0
2018-04-30 14:00:00,296.26,296.4,295.09,295.51,19795.0,279.4898,279.6219,278.3861,278.7823,19795.0
2018-04-30 14:30:00,295.45,295.69,295.03,295.17,18955.0,278.7257,278.9521,278.3295,278.4615,18955.0
2018-04-30 15:00:00,295.26,295.42,294.27,294.54,26221.0,278.5465,278.6974,277.6125,277.8672,26221.0
2018-04-30 15:30:00,294.53,295.21,294.08,294.2,89321.0,277.8578,278.4993,277.4332,277.5465,89321.0
2018-05-01 09:30:00,294.17,297.07,293.83,296.67,39826.0,277.5182,280.254,277.1974,279.8766,39826.0
2018-05-01 10:00:00,296.5,296.89,295.05,295.13,50162.0,279.7163,280.0842,278.3483,278.4238,50162.0
2018-05-01 10:30:00,295.06,295.14,293.81,293.81,36609.0,278.3578,278.4332,277.1785,277.1785,36609.0
2018-05-01 11:00:00,293.73,293.87,293.11,293.74,32747.0,277.1031,277.2351,276.5182,277.1125,32747.0
2018-05-01 11:30:00,293.88,294.81,293.79,293.97,33752.0,277.2446,278.1219,277.1597,277.3295,33752.0
2018-05-01 12:00:00,294.06,294.06,293.05,293.33,19723.0,277.4144,277.4144,276.4616,276.7257,19723.0
2018-05-01 12:30:00,293.26,293.46,292.79,293.36,42148.0,276.6597,276.8483,276.2163,276.754,42148.0
2018-05-01 13:00:00,293.36,293.48,292.6,292.79,25589.0,276.754,276.8672,276.037,276.2163,25589.0
2018-05-01 13:30:00,292.78,294.04,292.69,293.99,27697.0,276.2068,277.3955,276.1219,277.3483,27697.0
2018-05-01 14:00:00,294.04,294.32,293.6,294.17,29701.0,277.3955,277.6597,276.9804,277.5182,29701.0
2018-05-01 14:30:00,294.07,294.55,293.77,293.79,38244.0,277.4238,277.8766,277.1408,277.1597,38244.0
2018-05-01 15:00:00,293.88,294.32,293.36,293.72,35279.0,277.2446,277.6597,276.754,277.0936,35279.0
2018-05-01 15:30:00,293.83,295.53,293.35,295.07,88814.0,277.1974,278.8012,276.7446,278.3672,88814.0
2018-05-02 09:30:00,288.0,291.51,282.77,287.36,135732.0,271.6974,275.0087,266.7635,271.0936,135732.0
2018-05-02 10:00:00,287.41,290.27,287.35,288.78,78263.0,271.1408,273.8389,271.0842,272.4333,78263.0
2018-05-02 10:30:00,288.72,290.38,287.71,288.11,48945.0,272.3767,273.9427,271.4238,271.8012,48945.0
2018-05-02 11:00:00,288.19,289.13,287.09,287.91,58307.0,271.8767,272.7635,270.8389,271.6125,58307.0
2018-05-02 11:30:00,287.9,287.92,285.68,285.9,52680.0,271.6031,271.6219,269.5087,269.7163,52680.0
2018-05-02 12:00:00,285.85,288.66,285.71,288.53,43065.0,269.6691,272.3201,269.537,272.1974,43065.0
2018-05-02 12:30:00,288.5,289.83,288.27,289.71,36649.0,272.1691,273.4238,271.9521,273.3106,36649.0
2018-05-02 13:00:00,289.68,290.04,289.4,289.65,19314.0,273.2823,273.6219,273.0182,273.254,19314.0
2018-05-02 13:30:00,289.82,289.82,288.86,289.09,22155.0,273.4144,273.4144,272.5087,272.7257,22155.0
2018-05-02 14:00:00,288.99,289.95,288.46,289.16,36454.0,272.6314,273.537,272.1314,272.7918,36454.0
2018-05-02 14:30:00,288.91,289.08,288.25,288.56,37280.0,272.5559,272.7163,271.9333,272.2257,37280.0
2018-05-02 15:00:00,288.49,288.49,284.1,286.97,41901.0,272.1597,272.1597,268.0182,270.7257,41901.0
2018-05-02 15:30:00,287.02,287.67,285.34,287.38,176140.0,270.7729,271.3861,269.188,271.1125,176140.0
2018-05-03 09:30:00,286.88,287.6,282.44,282.95,97790.0,270.6408,271.3201,266.4521,266.9333,97790.0
2018-05-03 10:00:00,282.87,284.9,282.81,283.68,65404.0,266.8578,268.7729,266.8012,267.622,65404.0
2018-05-03 10:30:00,283.69,283.98,280.72,281.92,70153.0,267.6314,267.905,264.8295,265.9616,70153.0
2018-05-03 11:00:00,281.95,283.46,281.78,282.0,64587.0,265.9899,267.4144,265.8295,266.0371,64587.0
2018-05-03 11:30:00,281.92,283.67,281.67,283.48,25534.0,265.9616,267.6125,265.7257,267.4333,25534.0
2018-05-03 12:00:00,283.57,284.27,282.6,282.6,38749.0,267.5182,268.1786,266.6031,266.6031,38749.0
2018-05-03 12:30:00,282.72,285.82,282.69,285.65,38023.0,266.7163,269.6408,266.688,269.4804,38023.0
2018-05-03 13:00:00,285.91,287.42,285.08,287.38,33280.0,269.7257,271.1502,268.9427,271.1125,33280.0
2018-05-03 13:30:00,287.53,288.83,286.65,286.65,22637.0,271.254,272.4804,270.4238,270.4238,22637.0
2018-05-03 14:00:00,286.54,287.43,286.24,286.81,18778.0,270.3201,271.1597,270.037,270.5748,18778.0
2018-05-03 14:30:00,286.95,287.27,285.96,286.33,29546.0,270.7069,271.0087,269.7729,270.1219,29546.0
2018-05-03 15:00:00,286.23,286.77,285.67,286.77,44721.0,270.0276,270.537,269.4993,270.537,44721.0
2018-05-03 15:30:00,286.9,287.09,285.57,286.69,91399.0,270.6597,270.8389,269.405,270.4616,91399.0
2018-05-04 09:30:00,285.92,285.92,282.17,283.05,60875.0,269.7352,269.7352,266.1974,267.0276,60875.0
2018-05-04 10:00:00,282.96,284.06,282.46,284.06,63253.0,266.9427,267.9804,266.471,267.9804,63253.0
2018-05-04 10:30:00,284.05,286.22,283.97,285.76,39869.0,267.971,270.0182,267.8955,269.5842,39869.0
2018-05-04 11:00:00,285.8,285.82,283.85,284.82,51315.0,269.6219,269.6408,267.7823,268.6974,51315.0
2018-05-04 11:30:00,284.83,285.72,284.47,285.57,46632.0,268.7069,269.5465,268.3672,269.405,46632.0
2018-05-04 12:00:00,285.82,286.01,284.85,284.9,33365.0,269.6408,269.8201,268.7257,268.7729,33365.0
2018-05-04 12:30:00,285.09,286.94,285.02,285.95,23421.0,268.9521,270.6974,268.8861,269.7635,23421.0
2018-05-04 13:00:00,285.93,286.1,285.74,285.98,13942.0,269.7446,269.905,269.5653,269.7918,13942.0
2018-05-04 13:30:00,285.89,286.61,285.79,286.25,15809.0,269.7069,270.3861,269.6125,270.0465,15809.0
2018-05-04 14:00:00,286.25,287.49,286.14,287.49,20607.0,270.0465,271.2163,269.9427,271.2163,20607.0
2018-05-04 14:30:00,287.58,288.03,287.21,287.21,27830.0,271.3012,271.7257,270.9521,270.9521,27830.0
2018-05-04 15:00:00,287.31,287.79,287.08,287.42,66678.0,271.0465,271.4993,270.8295,271.1502,66678.0
2018-05-04 15:30:00,287.44,287.57,286.85,287.34,97454.0,271.1691,271.2918,270.6125,271.0748,97454.0
2018-05-07 09:30:00,288.0,288.75,287.04,288.69,21678.0,271.6974,272.405,270.7918,272.3484,21678.0
2018-05-07 10:00:00,288.34,288.58,286.94,287.17,28283.0,272.0182,272.2446,270.6974,270.9144,28283.0
2018-05-07 10:30:00,287.52,287.94,286.38,286.41,22154.0,271.2446,271.6408,270.1691,270.1974,22154.0
2018-05-07 11:00:00,286.49,286.82,285.16,285.5,25775.0,270.2729,270.5842,269.0182,269.3389,25775.0
2018-05-07 11:30:00,285.58,286.33,284.97,286.07,52784.0,269.4144,270.1219,268.8389,269.8767,52784.0
2018-05-07 12:00:00,286.17,286.41,285.59,286.29,18022.0,269.971,270.1974,269.4238,270.0842,18022.0
2018-05-07 12:30:00,286.17,286.66,285.57,285.65,25388.0,269.971,270.4333,269.405,269.4804,25388.0
2018-05-07 13:00:00,285.73,287.09,285.73,287.09,46276.0,269.5559,270.8389,269.5559,270.8389,46276.0
2018-05-07 13:30:00,287.0,287.11,285.77,285.87,31843.0,270.754,270.8578,269.5936,269.688,31843.0
2018-05-07 14:00:00,285.87,286.0,284.32,284.6,53452.0,269.688,269.8106,268.2257,268.4899,53452.0
2018-05-07 14:30:00,284.57,285.5,284.27,284.63,61282.0,268.4616,269.3389,268.1786,268.5182,61282.0
2018-05-07 15:00:00,284.57,284.88,283.32,283.79,47289.0,268.4616,268.754,267.2823,267.7257,47289.0
2018-05-07 15:30:00,283.8,284.0,283.16,283.79,150795.0,267.7352,267.9238,267.1314,267.7257,150795.0
2018-05-08 09:30:00,286.67,287.18,279.77,280.39,117590.0,270.4427,270.9238,263.9333,264.5182,117590.0
2018-05-08 10:00:00,280.48,282.13,280.35,281.12,45532.0,264.6031,266.1597,264.4805,265.2069,45532.0
2018-05-08 10:30:00,281.22,281.72,280.8,280.98,76034.0,265.3012,265.7729,264.905,265.0748,76034.0
2018-05-08 11:00:00,280.91,281.45,280.46,280.94,66605.0,265.0088,265.5182,264.5842,265.0371,66605.0
2018-05-08 11:30:00,281.01,281.07,280.02,280.17,55965.0,265.1031,265.1597,264.1691,264.3106,55965.0
2018-05-08 12:00:00,280.24,280.24,279.59,279.76,13856.0,264.3767,264.3767,263.7635,263.9239,13856.0
2018-05-08 12:30:00,279.92,280.11,279.3,279.85,25621.0,264.0748,264.254,263.4899,264.0088,25621.0
2018-05-08 13:00:00,279.93,279.97,279.35,279.54,22788.0,264.0842,264.122,263.5371,263.7163,22788.0
2018-05-08 13:30:00,279.47,279.68,278.76,278.92,28076.0,263.6503,263.8484,262.9805,263.1314,28076.0
2018-05-08 14:00:00,279.08,279.23,277.72,278.04,54100.0,263.2823,263.4239,261.9993,262.3012,54100.0
2018-05-08 14:30:00,278.19,278.44,277.55,277.55,28920.0,262.4427,262.6786,261.839,261.839,28920.0
2018-05-08 15:00:00,277.56,278.22,277.36,278.04,57668.0,261.8484,262.471,261.6597,262.3012,57668.0
2018-05-08 15:30:00,278.12,278.84,277.89,278.84,112856.0,262.3767,263.0559,262.1597,263.0559,112856.0
2018-05-09 09:30:00,278.71,278.71,273.8,273.94,131259.0,262.9333,262.9333,258.3012,258.4333,131259.0
2018-05-09 10:00:00,273.94,274.0,271.76,271.81,87333.0,258.4333,258.4899,256.3767,256.4239,87333.0
2018-05-09 10:30:00,271.94,272.04,270.04,270.83,69156.0,256.5465,256.6409,254.7541,255.4993,69156.0
2018-05-09 11:00:00,270.81,272.02,270.41,272.02,91454.0,255.4805,256.622,255.1031,256.622,91454.0
2018-05-09 11:30:00,271.96,272.05,271.03,271.38,35996.0,256.5654,256.6503,255.688,256.0182,35996.0
2018-05-09 12:00:00,271.33,271.52,271.11,271.33,35842.0,255.971,256.1503,255.7635,255.971,35842.0
2018-05-09 12:30:00,271.24,271.7,270.91,271.05,72325.0,255.8861,256.3201,255.5748,255.7069,72325.0
2018-05-09 13:00:00,271.19,271.55,270.48,270.78,41817.0,255.839,256.1786,255.1692,255.4522,41817.0
2018-05-09 13:30:00,270.71,271.19,270.71,271.0,51841.0,255.3861,255.839,255.3861,255.6597,51841.0
2018-05-09 14:00:00,271.0,271.08,270.24,270.74,100675.0,255.6597,255.7352,254.9427,255.4144,100675.0
2018-05-09 14:30:00,270.75,271.21,270.72,270.8,56549.0,255.4239,255.8578,255.3956,255.471,56549.0
2018-05-09 15:00:00,270.76,271.03,269.55,269.55,85824.0,255.4333,255.688,254.2918,254.2918,85824.0
2018-05-09 15:30:00,269.57,273.44,268.88,273.25,325242.0,254.3107,257.9616,253.6597,257.7824,325242.0
2018-05-10 09:30:00,273.41,277.46,272.4,276.73,107026.0,257.9333,261.754,256.9805,261.0654,107026.0
2018-05-10 10:00:00,276.76,279.12,276.2,279.0,75226.0,261.0937,263.3201,260.5654,263.2069,75226.0
2018-05-10 10:30:00,279.0,279.03,278.17,278.17,27344.0,263.2069,263.2352,262.4239,262.4239,27344.0
2018-05-10 11:00:00,278.17,279.47,277.93,279.19,58898.0,262.4239,263.6503,262.1974,263.3861,58898.0
2018-05-10 11:30:00,279.18,279.9,278.24,279.68,49406.0,263.3767,264.0559,262.4899,263.8484,49406.0
2018-05-10 12:00:00,279.66,281.0,279.62,280.97,44107.0,263.8295,265.0937,263.7918,265.0654,44107.0
2018-05-10 12:30:00,280.97,281.2,280.62,281.2,21373.0,265.0654,265.2823,264.7352,265.2823,21373.0
2018-05-10 13:00:00,281.19,281.63,280.86,280.92,22784.0,265.2729,265.688,264.9616,265.0182,22784.0
2018-05-10 13:30:00,280.96,281.14,280.52,280.57,17914.0,265.0559,265.2257,264.6408,264.688,17914.0
2018-05-10 14:00:00,280.58,281.1,280.09,280.4,23776.0,264.6974,265.188,264.2352,264.5276,23776.0
2018-05-10 14:30:00,280.41,280.59,279.35,280.4,36504.0,264.5371,264.7069,263.5371,264.5276,36504.0
2018-05-10 15:00:00,280.24,280.67,280.0,280.27,45879.0,264.3767,264.7823,264.1503,264.405,45879.0
2018-05-10 15:30:00,280.22,282.31,279.98,281.93,171864.0,264.3578,266.3295,264.1314,265.971,171864.0
2018-05-11 09:30:00,281.9,283.19,279.12,282.85,21227.0,265.9427,267.1597,263.3201,266.8389,21227.0
2018-05-11 10:00:00,283.07,283.09,282.41,282.73,11539.0,267.0465,267.0654,266.4238,266.7257,11539.0
2018-05-11 10:30:00,282.61,282.76,281.84,281.9,19512.0,266.6125,266.754,265.8861,265.9427,19512.0
2018-05-11 11:00:00,281.89,282.04,281.45,281.51,12870.0,265.9333,266.0748,265.5182,265.5748,12870.0
2018-05-11 11:30:00,281.62,281.7,281.1,281.34,8605.0,265.6786,265.754,265.188,265.4144,8605.0
2018-05-11 12:00:00,281.44,281.47,280.76,280.89,8324.0,265.5088,265.5371,264.8672,264.9899,8324.0
2018-05-11 12:30:00,280.92,281.02,280.52,280.56,6330.0,265.0182,265.1125,264.6408,264.6786,6330.0
2018-05-11 13:00:00,280.57,281.16,280.53,280.66,8515.0,264.688,265.2446,264.6503,264.7729,8515.0
2018-05-11 13:30:00,280.67,281.02,280.4,281.02,13608.0,264.7823,265.1125,264.5276,265.1125,13608.0
2018-05-11 14:00:00,281.12,283.9,279.08,283.65,54765.0,265.2069,267.8295,263.2823,267.5937,54765.0
2018-05-11 14:30:00,283.63,284.34,283.12,284.34,40254.0,267.5748,268.2446,267.0937,268.2446,40254.0
2018-05-11 15:00:00,284.14,284.98,283.87,284.85,50503.0,268.0559,268.8484,267.8012,268.7257,50503.0
2018-05-11 15:30:00,284.87,285.37,283.62,284.81,138972.0,268.7446,269.2163,267.5654,268.688,138972.0
2018-05-14 09:30:00,284.95,288.58,284.31,287.52,77639.0,268.8201,272.2446,268.2163,271.2446,77639.0
2018-05-14 10:00:00,287.51,288.86,286.97,288.62,30537.0,271.2352,272.5087,270.7257,272.2823,30537.0
2018-05-14 10:30:00,288.48,288.57,287.29,288.51,45436.0,272.1502,272.2351,271.0276,272.1785,45436.0
2018-05-14 11:00:00,288.37,288.37,287.38,288.19,25329.0,272.0465,272.0465,271.1125,271.8767,25329.0
2018-05-14 11:30:00,287.97,288.34,287.77,288.18,14344.0,271.6691,272.0182,271.4804,271.8672,14344.0
2018-05-14 12:00:00,288.13,288.63,287.8,287.84,63713.0,271.8201,272.2918,271.5087,271.5465,63713.0
2018-05-14 12:30:00,287.89,288.15,287.46,287.5,21678.0,271.5936,271.8389,271.188,271.2257,21678.0
2018-05-14 13:00:00,287.43,287.95,287.27,287.49,20878.0,271.1597,271.6502,271.0087,271.2163,20878.0
2018-05-14 13:30:00,287.56,288.49,287.53,288.49,18151.0,271.2823,272.1597,271.254,272.1597,18151.0
2018-05-14 14:00:00,288.3,288.45,287.74,288.21,40090.0,271.9804,272.1219,271.4521,271.8955,40090.0
2018-05-14 14:30:00,288.13,288.5,288.07,288.18,18453.0,271.8201,272.1691,271.7635,271.8672,18453.0
2018-05-14 15:00:00,288.0,288.55,287.72,288.3,47942.0,271.6974,272.2163,271.4333,271.9804,47942.0
2018-05-14 15:30:00,288.29,289.77,288.29,289.63,120123.0,271.971,273.3672,271.971,273.2351,120123.0
2018-05-15 09:30:00,288.72,290.94,287.82,289.04,77073.0,272.3767,274.471,271.5276,272.6785,77073.0
2018-05-15 10:00:00,289.13,290.16,289.03,289.24,67401.0,272.7635,273.7351,272.6691,272.8672,67401.0
2018-05-15 10:30:00,289.34,290.02,289.15,289.81,20247.0,272.9616,273.6031,272.7823,273.405,20247.0
2018-05-15 11:00:00,289.75,289.75,288.87,288.96,19293.0,273.3484,273.3484,272.5182,272.6031,19293.0
2018-05-15 11:30:00,289.04,289.51,288.37,288.37,25025.0,272.6785,273.1219,272.0465,272.0465,25025.0
2018-05-15 12:00:00,288.17,288.82,288.16,288.78,11457.0,271.8578,272.471,271.8484,272.4333,11457.0
2018-05-15 12:30:00,288.85,289.86,288.75,289.51,16435.0,272.4993,273.4521,272.405,273.1219,16435.0
2018-05-15 13:00:00,289.45,289.45,288.93,289.18,19705.0,273.0653,273.0653,272.5748,272.8106,19705.0
2018-05-15 13:30:00,289.16,289.5,288.86,288.92,19526.0,272.7918,273.1125,272.5087,272.5653,19526.0
2018-05-15 14:00:00,288.96,289.95,288.96,289.72,32339.0,272.6031,273.537,272.6031,273.3201,32339.0
2018-05-15 14:30:00,289.86,290.02,289.09,289.64,18163.0,273.4521,273.6031,272.7257,273.2446,18163.0
2018-05-15 15:00:00,289.71,289.86,289.18,289.79,36795.0,273.3106,273.4521,272.8106,273.3861,36795.0
2018-05-15 15:30:00,289.82,290.65,289.71,290.33,121626.0,273.4144,274.1974,273.3106,273.8955,121626.0
2018-05-16 09:30:00,290.5,290.57,288.74,289.98,17937.0,274.0559,274.1219,272.3955,273.5653,17937.0
2018-05-16 10:00:00,290.13,290.73,289.43,290.18,20546.0,273.7068,274.2729,273.0465,273.754,20546.0
2018-05-16 10:30:00,290.02,290.55,289.53,290.31,14660.0,273.6031,274.1031,273.1408,273.8767,14660.0
2018-05-16 11:00:00,290.25,290.68,289.88,289.98,22349.0,273.8201,274.2257,273.471,273.5653,22349.0
2018-05-16 11:30:00,289.9,290.6,289.72,290.22,13101.0,273.4899,274.1502,273.3201,273.7917,13101.0
2018-05-16 12:00:00,290.1,290.37,289.49,289.79,12584.0,273.6785,273.9333,273.1031,273.3861,12584.0
2018-05-16 12:30:00,289.9,290.41,289.17,289.5,12527.0,273.4899,273.971,272.8012,273.1125,12527.0
2018-05-16 13:00:00,289.55,291.04,289.3,290.89,32799.0,273.1597,274.5653,272.9238,274.4238,32799.0
2018-05-16 13:30:00,290.69,291.36,289.87,290.86,23069.0,274.2351,274.8672,273.4616,274.3955,23069.0
2018-05-16 14:00:00,290.86,291.0,290.03,290.03,13581.0,274.3955,274.5276,273.6125,273.6125,13581.0
2018-05-16 14:30:00,290.09,290.66,289.99,290.33,19265.0,273.6691,274.2068,273.5748,273.8955,19265.0
2018-05-16 15:00:00,290.33,290.33,289.71,289.75,26936.0,273.8955,273.8955,273.3106,273.3484,26936.0
2018-05-16 15:30:00,289.71,290.07,289.35,289.79,59973.0,273.3106,273.6502,272.971,273.3861,59973.0
2018-05-17 09:30:00,290.44,291.8,289.54,291.0,35691.0,273.9993,275.2823,273.1502,274.5276,35691.0
2018-05-17 10:00:00,291.14,292.26,291.1,291.88,31856.0,274.6597,275.7163,274.6219,275.3578,31856.0
2018-05-17 10:30:00,291.82,292.25,291.59,291.66,44097.0,275.3012,275.7068,275.0842,275.1502,44097.0
2018-05-17 11:00:00,291.54,292.2,291.37,292.18,18479.0,275.037,275.6597,274.8767,275.6408,18479.0
2018-05-17 11:30:00,292.18,292.19,291.58,291.72,27607.0,275.6408,275.6502,275.0748,275.2068,27607.0
2018-05-17 12:00:00,291.76,291.9,291.52,291.72,5001.0,275.2446,275.3767,275.0182,275.2068,5001.0
2018-05-17 12:30:00,291.72,291.9,291.18,291.18,7679.0,275.2068,275.3767,274.6974,274.6974,7679.0
2018-05-17 13:00:00,291.21,291.26,290.85,290.96,5790.0,274.7257,274.7729,274.3861,274.4899,5790.0
2018-05-17 13:30:00,291.05,291.19,290.62,290.77,8944.0,274.5748,274.7068,274.1691,274.3106,8944.0
2018-05-17 14:00:00,290.64,291.04,290.33,290.85,10158.0,274.188,274.5653,273.8955,274.3861,10158.0
2018-05-17 14:30:00,290.97,291.22,290.83,291.18,10980.0,274.4993,274.7351,274.3672,274.6974,10980.0
2018-05-17 15:00:00,291.17,291.42,290.8,290.91,20672.0,274.688,274.9238,274.3389,274.4427,20672.0
2018-05-17 15:30:00,290.69,291.1,290.22,290.96,47058.0,274.2351,274.6219,273.7917,274.4899,47058.0
2018-05-18 09:30:00,291.59,292.97,290.12,290.12,38346.0,275.0842,276.3861,273.6974,273.6974,38346.0
2018-05-18 10:00:00,290.23,290.88,289.92,290.74,22355.0,273.8012,274.4144,273.5087,274.2823,22355.0
2018-05-18 10:30:00,290.66,290.88,289.76,290.88,14673.0,274.2068,274.4144,273.3578,274.4144,14673.0
2018-05-18 11:00:00,290.84,291.97,290.55,291.97,21715.0,274.3767,275.4427,274.1031,275.4427,21715.0
2018-05-18 11:30:00,291.8,292.04,291.55,291.62,16228.0,275.2823,275.5087,275.0465,275.1125,16228.0
2018-05-18 12:00:00,291.52,292.05,291.29,291.79,14911.0,275.0182,275.5182,274.8012,275.2729,14911.0
2018-05-18 12:30:00,291.88,291.98,291.37,291.76,8530.0,275.3578,275.4521,274.8767,275.2446,8530.0
2018-05-18 13:00:00,291.62,292.27,291.46,292.2,9891.0,275.1125,275.7257,274.9616,275.6597,9891.0
2018-05-18 13:30:00,292.13,292.16,291.5,292.12,23281.0,275.5936,275.6219,274.9993,275.5842,23281.0
2018-05-18 14:00:00,292.0,292.77,291.92,292.61,9247.0,275.471,276.1974,275.3955,276.0465,9247.0
2018-05-18 14:30:00,292.64,292.87,292.48,292.63,6533.0,276.0748,276.2917,275.9238,276.0653,6533.0
2018-05-18 15:00:00,292.52,292.98,292.36,292.67,18589.0,275.9616,276.3955,275.8106,276.1031,18589.0
2018-05-18 15:30:00,292.68,293.25,292.63,292.9,53904.0,276.1125,276.6502,276.0653,276.32,53904.0
2018-05-21 09:30:00,293.7,295.38,292.85,292.86,16902.0,277.0748,278.6597,276.2729,276.2823,16902.0
2018-05-21 10:00:00,292.87,294.58,292.51,294.58,11951.0,276.2917,277.9049,275.9521,277.9049,11951.0
2018-05-21 10:30:00,294.32,294.72,294.27,294.49,5552.0,277.6597,278.037,277.6125,277.82,5552.0
2018-05-21 11:00:00,294.64,295.01,294.35,294.42,7788.0,277.9616,278.3106,277.688,277.754,7788.0
2018-05-21 11:30:00,294.34,294.54,293.82,294.24,27556.0,277.6785,277.8672,277.188,277.5842,27556.0
2018-05-21 12:00:00,294.29,294.34,293.82,294.12,8645.0,277.6314,277.6785,277.188,277.471,8645.0
2018-05-21 12:30:00,294.3,294.85,294.14,294.55,25661.0,277.6408,278.1597,277.4899,277.8766,25661.0
2018-05-21 13:00:00,294.61,295.03,294.59,294.75,6620.0,277.9332,278.3295,277.9144,278.0653,6620.0
2018-05-21 13:30:00,294.73,294.76,294.44,294.76,5397.0,278.0465,278.0748,277.7729,278.0748,5397.0
2018-05-21 14:00:00,294.83,294.87,294.3,294.38,6131.0,278.1408,278.1785,277.6408,277.7163,6131.0
2018-05-21 14:30:00,294.13,294.18,293.8,294.07,12468.0,277.4804,277.5276,277.1691,277.4238,12468.0
2018-05-21 15:00:00,293.98,294.64,293.85,293.85,22569.0,277.3389,277.9616,277.2163,277.2163,22569.0
2018-05-21 15:30:00,293.97,295.06,293.77,294.64,68331.0,277.3295,278.3578,277.1408,277.9616,68331.0
2018-05-22 09:30:00,294.66,295.2,293.34,294.3,10807.0,277.9804,278.4899,276.7351,277.6408,10807.0
2018-05-22 10:00:00,294.23,294.38,293.0,293.11,7984.0,277.5748,277.7163,276.4144,276.5182,7984.0
2018-05-22 10:30:00,293.08,293.29,292.5,292.84,11451.0,276.4899,276.688,275.9427,276.2634,11451.0
2018-05-22 11:00:00,292.59,293.41,292.59,293.09,10575.0,276.0276,276.8012,276.0276,276.4993,10575.0
2018-05-22 11:30:00,292.99,293.31,292.45,292.77,6502.0,276.405,276.7068,275.8955,276.1974,6502.0
2018-05-22 12:00:00,292.67,292.78,291.66,291.72,7605.0,276.1031,276.2068,275.1502,275.2068,7605.0
2018-05-22 12:30:00,291.85,292.29,291.73,292.16,6595.0,275.3295,275.7446,275.2163,275.6219,6595.0
2018-05-22 13:00:00,291.98,292.35,291.98,292.23,6316.0,275.4521,275.8012,275.4521,275.688,6316.0
2018-05-22 13:30:00,292.24,292.43,292.13,292.31,6271.0,275.6974,275.8766,275.5936,275.7634,6271.0
2018-05-22 14:00:00,292.34,292.53,291.97,292.5,6231.0,275.7917,275.971,275.4427,275.9427,6231.0
2018-05-22 14:30:00,292.36,292.44,291.89,292.16,9301.0,275.8106,275.8861,275.3672,275.6219,9301.0
2018-05-22 15:00:00,292.06,292.79,292.06,292.59,12171.0,275.5276,276.2163,275.5276,276.0276,12171.0
2018-05-22 15:30:00,292.54,292.69,291.92,292.45,50279.0,275.9804,276.1219,275.3955,275.8955,50279.0
2018-05-23 09:30:00,291.79,292.58,291.0,291.86,16355.0,275.2729,276.0182,274.5276,275.3389,16355.0
2018-05-23 10:00:00,291.77,292.16,291.44,291.64,13845.0,275.254,275.6219,274.9427,275.1314,13845.0
2018-05-23 10:30:00,291.78,292.48,291.53,291.56,13435.0,275.2634,275.9238,275.0276,275.0559,13435.0
2018-05-23 11:00:00,291.7,291.74,290.48,291.14,8178.0,275.188,275.2257,274.037,274.6597,8178.0
2018-05-23 11:30:00,291.04,291.14,289.69,289.69,16274.0,274.5653,274.6597,273.2918,273.2918,16274.0
2018-05-23 12:00:00,289.81,290.28,289.36,289.68,12563.0,273.405,273.8484,272.9804,273.2823,12563.0
2018-05-23 12:30:00,289.55,290.11,289.09,290.09,8793.0,273.1597,273.688,272.7257,273.6691,8793.0
2018-05-23 13:00:00,290.14,290.4,289.75,289.86,13803.0,273.7163,273.9616,273.3484,273.4521,13803.0
2018-05-23 13:30:00,289.84,290.07,289.71,289.98,7871.0,273.4333,273.6502,273.3106,273.5653,7871.0
2018-05-23 14:00:00,289.96,290.95,289.86,290.69,11982.0,273.5465,274.4804,273.4521,274.2351,11982.0
2018-05-23 14:30:00,290.6,291.21,290.35,290.95,8880.0,274.1502,274.7257,273.9144,274.4804,8880.0
2018-05-23 15:00:00,290.94,291.13,290.58,290.8,10682.0,274.471,274.6502,274.1314,274.3389,10682.0
2018-05-23 15:30:00,290.91,291.92,290.69,291.88,45072.0,274.4427,275.3955,274.2351,275.3578,45072.0
2018-05-24 09:30:00,292.25,293.39,291.37,293.39,67992.0,275.7068,276.7823,274.8767,276.7823,67992.0
2018-05-24 10:00:00,293.41,293.66,292.47,293.07,29309.0,276.8012,277.037,275.9144,276.4804,29309.0
2018-05-24 10:30:00,293.18,294.03,293.09,293.91,35399.0,276.5842,277.3861,276.4993,277.2729,35399.0
2018-05-24 11:00:00,293.83,295.0,293.78,295.0,26221.0,277.1974,278.3012,277.1502,278.3012,26221.0
2018-05-24 11:30:00,295.0,295.09,293.93,294.37,21115.0,278.3012,278.3861,277.2917,277.7068,21115.0
2018-05-24 12:00:00,294.37,294.55,293.39,293.65,13963.0,277.7068,277.8766,276.7823,277.0276,13963.0
2018-05-24 12:30:00,293.52,293.98,293.48,293.89,8831.0,276.9049,277.3389,276.8672,277.254,8831.0
2018-05-24 13:00:00,293.8,294.06,293.27,293.3,21737.0,277.1691,277.4144,276.6691,276.6974,21737.0
2018-05-24 13:30:00,293.46,293.89,293.39,293.42,7386.0,276.8483,277.254,276.7823,276.8106,7386.0
2018-05-24 14:00:00,293.41,294.01,293.14,294.01,11886.0,276.8012,277.3672,276.5465,277.3672,11886.0
2018-05-24 14:30:00,293.97,293.97,293.56,293.79,12891.0,277.3295,277.3295,276.9427,277.1597,12891.0
2018-05-24 15:00:00,293.77,293.92,293.45,293.8,19367.0,277.1408,277.2823,276.8389,277.1691,19367.0
2018-05-24 15:30:00,293.83,293.84,293.23,293.62,45500.0,277.1974,277.2068,276.6314,276.9993,45500.0
2018-05-25 09:30:00,294.0,295.97,293.77,294.47,39927.0,277.3578,279.2163,277.1408,277.8012,39927.0
2018-05-25 10:00:00,294.49,295.72,294.18,295.15,36545.0,277.82,278.9804,277.5276,278.4427,36545.0
2018-05-25 10:30:00,295.13,295.32,294.47,294.9,11328.0,278.4238,278.6031,277.8012,278.2068,11328.0
2018-05-25 11:00:00,294.84,295.1,294.06,294.25,12243.0,278.1502,278.3955,277.4144,277.5936,12243.0
2018-05-25 11:30:00,294.43,294.91,294.07,294.75,8346.0,277.7634,278.2163,277.4238,278.0653,8346.0
2018-05-25 12:00:00,294.69,294.72,294.22,294.45,5436.0,278.0087,278.037,277.5653,277.7823,5436.0
2018-05-25 12:30:00,294.24,294.63,294.2,294.47,9160.0,277.5842,277.9521,277.5465,277.8012,9160.0
2018-05-25 13:00:00,294.62,294.67,294.26,294.52,16794.0,277.9427,277.9899,277.6031,277.8483,16794.0
2018-05-25 13:30:00,294.52,295.19,294.43,295.07,8308.0,277.8483,278.4804,277.7634,278.3672,8308.0
2018-05-25 14:00:00,295.15,295.26,294.9,295.0,10300.0,278.4427,278.5465,278.2068,278.3012,10300.0
2018-05-25 14:30:00,295.09,295.1,294.51,294.67,17372.0,278.3861,278.3955,277.8389,277.9899,17372.0
2018-05-25 15:00:00,294.59,294.92,294.45,294.75,17038.0,277.9144,278.2257,277.7823,278.0653,17038.0
2018-05-25 15:30:00,294.67,294.69,294.12,294.46,49487.0,277.9899,278.0087,277.471,277.7917,49487.0
2018-05-29 09:30:00,292.79,294.07,292.07,292.65,23159.0,276.2163,277.4238,275.537,276.0842,23159.0
2018-05-29 10:00:00,292.65,293.03,291.97,292.57,14984.0,276.0842,276.4427,275.4427,276.0087,14984.0
2018-05-29 10:30:00,292.65,292.65,290.09,290.09,17210.0,276.0842,276.0842,273.6691,273.6691,17210.0
2018-05-29 11:00:00,290.07,290.4,289.11,290.19,18057.0,273.6502,273.9616,272.7446,273.7634,18057.0
2018-05-29 11:30:00,290.04,291.05,289.83,290.83,12472.0,273.6219,274.5748,273.4238,274.3672,12472.0
2018-05-29 12:00:00,290.83,290.85,290.12,290.63,17311.0,274.3672,274.3861,273.6974,274.1785,17311.0
2018-05-29 12:30:00,290.67,291.44,290.61,291.27,10373.0,274.2163,274.9427,274.1597,274.7823,10373.0
2018-05-29 13:00:00,291.25,291.25,290.56,290.83,4259.0,274.7634,274.7634,274.1125,274.3672,4259.0
2018-05-29 13:30:00,290.75,291.1,290.28,291.01,10732.0,274.2917,274.6219,273.8484,274.537,10732.0
2018-05-29 14:00:00,290.89,290.96,290.27,290.83,7660.0,274.4238,274.4899,273.8389,274.3672,7660.0
2018-05-29 14:30:00,290.99,291.09,289.98,290.25,7240.0,274.5182,274.6125,273.5653,273.8201,7240.0
2018-05-29 15:00:00,290.5,291.19,290.43,291.0,12460.0,274.0559,274.7068,273.9899,274.5276,12460.0
2018-05-29 15:30:00,291.05,292.61,291.02,292.36,59679.0,274.5748,276.0465,274.5465,275.8106,59679.0
2018-05-30 09:30:00,292.91,294.8,291.99,294.28,19217.0,276.3295,278.1125,275.4616,277.6219,19217.0
2018-05-30 10:00:00,294.42,295.23,293.96,294.71,17119.0,277.754,278.5182,277.32,278.0276,17119.0
2018-05-30 10:30:00,294.72,295.7,294.3,295.55,28119.0,278.037,278.9615,277.6408,278.82,28119.0
2018-05-30 11:00:00,295.76,296.35,295.5,296.03,23598.0,279.0182,279.5748,278.7729,279.2729,23598.0
2018-05-30 11:30:00,296.03,296.93,295.87,296.93,21808.0,279.2729,280.1219,279.1219,280.1219,21808.0
2018-05-30 12:00:00,296.9,297.74,296.57,296.57,14309.0,280.0936,280.8861,279.7823,279.7823,14309.0
2018-05-30 12:30:00,296.41,297.1,295.95,296.43,15068.0,279.6314,280.2823,279.1974,279.6502,15068.0
2018-05-30 13:00:00,296.43,297.38,296.02,296.86,11462.0,279.6502,280.5464,279.2634,280.0559,11462.0
2018-05-30 13:30:00,296.75,297.24,296.6,297.01,9073.0,279.9521,280.4144,279.8106,280.1974,9073.0
2018-05-30 14:00:00,297.02,297.24,296.64,296.83,9869.0,280.2068,280.4144,279.8483,280.0276,9869.0
2018-05-30 14:30:00,296.85,297.2,296.72,297.07,9800.0,280.0465,280.3766,279.9238,280.254,9800.0
2018-05-30 15:00:00,297.07,297.12,296.61,297.01,14095.0,280.254,280.3012,279.82,280.1974,14095.0
2018-05-30 15:30:00,296.92,296.92,296.08,296.44,47060.0,280.1125,280.1125,279.32,279.6597,47060.0
2018-05-31 09:30:00,295.16,295.16,293.24,294.45,20959.0,278.4521,278.4521,276.6408,277.7823,20959.0
2018-05-31 10:00:00,294.31,294.95,294.28,294.48,13441.0,277.6502,278.254,277.6219,277.8106,13441.0
2018-05-31 10:30:00,294.33,294.64,293.73,293.85,37185.0,277.6691,277.9616,277.1031,277.2163,37185.0
2018-05-31 11:00:00,293.78,294.13,293.26,294.08,16521.0,277.1502,277.4804,276.6597,277.4332,16521.0
2018-05-31 11:30:00,294.08,294.42,293.59,294.36,18899.0,277.4332,277.754,276.971,277.6974,18899.0
2018-05-31 12:00:00,294.3,294.35,293.47,293.5,18696.0,277.6408,277.688,276.8578,276.8861,18696.0
2018-05-31 12:30:00,293.53,293.82,293.02,293.04,9436.0,276.9144,277.188,276.4333,276.4521,9436.0
2018-05-31 13:00:00,293.02,293.05,292.34,292.62,10002.0,276.4333,276.4616,275.7917,276.0559,10002.0
2018-05-31 13:30:00,292.65,292.74,291.76,291.86,17500.0,276.0842,276.1691,275.2446,275.3389,17500.0
2018-05-31 14:00:00,291.79,291.79,290.84,291.18,36146.0,275.2729,275.2729,274.3767,274.6974,36146.0
2018-05-31 14:30:00,291.02,291.73,290.84,291.73,22129.0,274.5465,275.2163,274.3767,275.2163,22129.0
2018-05-31 15:00:00,291.64,291.64,290.8,291.06,25361.0,275.1314,275.1314,274.3389,274.5842,25361.0
2018-05-31 15:30:00,291.08,291.34,290.11,290.93,107796.0,274.6031,274.8484,273.688,274.4616,107796.0
2018-06-01 09:30:00,292.25,292.7,289.16,289.58,30205.0,275.7068,276.1314,272.7918,273.188,30205.0
2018-06-01 10:00:00,289.28,289.77,289.05,289.57,42773.0,272.905,273.3672,272.688,273.1785,42773.0
2018-06-01 10:30:00,289.65,290.2,288.54,288.55,45586.0,273.254,273.7729,272.2068,272.2163,45586.0
2018-06-01 11:00:00,288.81,288.93,287.62,287.62,20191.0,272.4616,272.5748,271.3389,271.3389,20191.0
2018-06-01 11:30:00,287.67,288.21,287.67,287.95,17844.0,271.3861,271.8955,271.3861,271.6502,17844.0
2018-06-01 12:00:00,288.03,288.5,288.03,288.17,10037.0,271.7257,272.1691,271.7257,271.8578,10037.0
2018-06-01 12:30:00,288.23,289.1,288.14,289.05,9333.0,271.9144,272.7351,271.8295,272.688,9333.0
2018-06-01 13:00:00,289.02,289.56,288.75,289.12,30755.0,272.6597,273.1691,272.405,272.754,30755.0
2018-06-01 13:30:00,289.12,289.23,288.73,289.17,10985.0,272.754,272.8578,272.3861,272.8012,10985.0
2018-06-01 14:00:00,289.06,289.24,288.71,288.9,22721.0,272.6974,272.8672,272.3672,272.5465,22721.0
2018-06-01 14:30:00,288.86,288.97,288.48,288.66,13844.0,272.5087,272.6125,272.1502,272.3201,13844.0
2018-06-01 15:00:00,288.73,288.9,288.45,288.84,13169.0,272.3861,272.5465,272.1219,272.4899,13169.0
2018-06-01 15:30:00,288.9,289.92,288.62,289.65,75200.0,272.5465,273.5087,272.2823,273.254,75200.0
2018-06-04 09:30:00,290.65,292.29,290.0,291.97,22438.0,274.1974,275.7446,273.5842,275.4427,22438.0
2018-06-04 10:00:00,291.98,293.33,291.53,293.02,18808.0,275.4521,276.7257,275.0276,276.4333,18808.0
2018-06-04 10:30:00,292.97,293.75,292.81,293.75,19373.0,276.3861,277.1219,276.2351,277.1219,19373.0
2018-06-04 11:00:00,293.73,293.91,292.65,293.04,18433.0,277.1031,277.2729,276.0842,276.4521,18433.0
2018-06-04 11:30:00,293.01,293.56,292.81,293.5,10000.0,276.4238,276.9427,276.2351,276.8861,10000.0
2018-06-04 12:00:00,293.43,293.78,293.4,293.54,9898.0,276.82,277.1502,276.7917,276.9238,9898.0
2018-06-04 12:30:00,293.57,293.8,293.27,293.52,11533.0,276.9521,277.1691,276.6691,276.9049,11533.0
2018-06-04 13:00:00,293.45,293.82,293.44,293.46,11714.0,276.8389,277.188,276.8295,276.8483,11714.0
2018-06-04 13:30:00,293.43,293.51,292.92,292.98,9740.0,276.82,276.8955,276.3389,276.3955,9740.0
2018-06-04 14:00:00,292.75,292.81,292.29,292.31,14179.0,276.1785,276.2351,275.7446,275.7634,14179.0
2018-06-04 14:30:00,292.38,293.19,292.35,293.08,10326.0,275.8295,276.5936,275.8012,276.4899,10326.0
2018-06-04 15:00:00,293.16,294.39,293.16,294.39,17851.0,276.5653,277.7257,276.5653,277.7257,17851.0
2018-06-04 15:30:00,294.3,294.36,293.58,294.13,52632.0,277.6408,277.6974,276.9616,277.4804,52632.0
2018-06-05 09:30:00,294.39,295.89,293.28,294.84,11528.0,277.7257,279.1408,276.6785,278.1502,11528.0
2018-06-05 10:00:00,295.09,295.18,293.37,294.11,10159.0,278.3861,278.471,276.7634,277.4616,10159.0
2018-06-05 10:30:00,293.88,294.73,292.92,293.81,12292.0,277.2446,278.0465,276.3389,277.1785,12292.0
2018-06-05 11:00:00,293.67,294.1,292.68,293.5,30693.0,277.0465,277.4521,276.1125,276.8861,30693.0
2018-06-05 11:30:00,293.44,293.81,292.52,292.9,9291.0,276.8295,277.1785,275.9616,276.32,9291.0
2018-06-05 12:00:00,293.01,293.01,292.32,292.67,6638.0,276.4238,276.4238,275.7729,276.1031,6638.0
2018-06-05 12:30:00,292.79,292.8,292.26,292.58,6489.0,276.2163,276.2257,275.7163,276.0182,6489.0
2018-06-05 13:00:00,292.53,293.18,292.36,292.86,7783.0,275.971,276.5842,275.8106,276.2823,7783.0
2018-06-05 13:30:00,292.97,293.45,292.88,293.45,7377.0,276.3861,276.8389,276.3012,276.8389,7377.0
2018-06-05 14:00:00,293.3,293.88,293.15,293.87,10630.0,276.6974,277.2446,276.5559,277.2351,10630.0
2018-06-05 14:30:00,293.83,294.16,293.66,294.16,9003.0,277.1974,277.5087,277.037,277.5087,9003.0
2018-06-05 15:00:00,294.19,294.36,293.48,293.68,15291.0,277.537,277.6974,276.8672,277.0559,15291.0
2018-06-05 15:30:00,293.67,294.24,293.28,293.89,56798.0,277.0465,277.5842,276.6785,277.254,56798.0
2018-06-06 09:30:00,293.76,295.58,292.91,293.17,23726.0,277.1314,278.8483,276.3295,276.5748,23726.0
2018-06-06 10:00:00,293.23,294.36,293.23,294.19,19880.0,276.6314,277.6974,276.6314,277.537,19880.0
2018-06-06 10:30:00,294.09,294.5,293.1,293.3,22446.0,277.4427,277.8295,276.5087,276.6974,22446.0
2018-06-06 11:00:00,293.2,293.29,292.42,292.91,30897.0,276.6031,276.688,275.8672,276.3295,30897.0
2018-06-06 11:30:00,293.18,293.79,292.73,293.4,20712.0,276.5842,277.1597,276.1597,276.7917,20712.0
2018-06-06 12:00:00,293.59,294.56,293.29,294.56,15087.0,276.971,277.8861,276.688,277.8861,15087.0
2018-06-06 12:30:00,294.48,294.74,294.22,294.48,13176.0,277.8106,278.0559,277.5653,277.8106,13176.0
2018-06-06 13:00:00,294.48,294.49,293.92,294.44,16744.0,277.8106,277.82,277.2823,277.7729,16744.0
2018-06-06 13:30:00,294.39,294.85,294.2,294.76,14694.0,277.7257,278.1597,277.5465,278.0748,14694.0
2018-06-06 14:00:00,294.86,295.73,294.83,295.73,12334.0,278.1691,278.9898,278.1408,278.9898,12334.0
2018-06-06 14:30:00,295.73,296.18,295.45,295.94,11856.0,278.9898,279.4144,278.7257,279.188,11856.0
2018-06-06 15:00:00,295.74,296.15,295.36,295.88,13903.0,278.9993,279.3861,278.6408,279.1314,13903.0
2018-06-06 15:30:00,295.96,296.21,294.66,295.29,80957.0,279.2068,279.4427,277.9804,278.5748,80957.0
2018-06-07 09:30:00,296.63,297.95,296.63,296.89,15192.0,279.8389,281.0842,279.8389,280.0842,15192.0
2018-06-07 10:00:00,296.81,297.17,295.86,295.96,7411.0,280.0087,280.3483,279.1125,279.2068,7411.0
2018-06-07 10:30:00,295.74,296.46,295.55,296.3,19673.0,278.9993,279.6785,278.82,279.5276,19673.0
2018-06-07 11:00:00,296.26,297.32,296.2,296.95,12376.0,279.4898,280.4898,279.4332,280.1408,12376.0
2018-06-07 11:30:00,296.96,297.22,295.21,295.84,9970.0,280.1502,280.3955,278.4993,279.0936,9970.0
2018-06-07 12:00:00,296.06,296.24,295.45,295.67,14461.0,279.3012,279.471,278.7257,278.9332,14461.0
2018-06-07 12:30:00,295.56,295.78,295.11,295.78,9652.0,278.8295,279.037,278.4049,279.037,9652.0
2018-06-07 13:00:00,295.75,296.13,295.54,295.6,11884.0,279.0087,279.3672,278.8106,278.8672,11884.0
2018-06-07 13:30:00,295.52,295.93,295.26,295.62,13474.0,278.7917,279.1785,278.5465,278.8861,13474.0
2018-06-07 14:00:00,295.71,296.62,295.54,296.62,14765.0,278.971,279.8295,278.8106,279.8295,14765.0
2018-06-07 14:30:00,296.56,297.34,296.4,296.96,14694.0,279.7729,280.5087,279.6219,280.1502,14694.0
2018-06-07 15:00:00,296.79,297.06,296.48,296.82,11043.0,279.9898,280.2446,279.6974,280.0181,11043.0
2018-06-07 15:30:00,296.74,296.84,296.18,296.4,32964.0,279.9427,280.037,279.4144,279.6219,32964.0
2018-06-08 09:30:00,296.55,297.85,295.95,296.13,21576.0,279.7634,280.9898,279.1974,279.3672,21576.0
2018-06-08 10:00:00,295.94,296.73,295.91,296.12,9641.0,279.188,279.9332,279.1597,279.3578,9641.0
2018-06-08 10:30:00,296.17,296.88,295.92,296.88,8341.0,279.4049,280.0748,279.1691,280.0748,8341.0
2018-06-08 11:00:00,296.79,296.85,295.77,295.85,11011.0,279.9898,280.0465,279.0276,279.1031,11011.0
2018-06-08 11:30:00,295.83,295.99,295.25,295.64,10809.0,279.0842,279.2351,278.537,278.9049,10809.0
2018-06-08 12:00:00,295.76,296.07,295.57,295.7,7290.0,279.0182,279.3106,278.8389,278.9615,7290.0
2018-06-08 12:30:00,295.75,296.39,295.72,296.21,11284.0,279.0087,279.6125,278.9804,279.4427,11284.0
2018-06-08 13:00:00,296.1,296.57,295.59,296.38,7298.0,279.3389,279.7823,278.8578,279.6031,7298.0
2018-06-08 13:30:00,296.3,296.66,296.27,296.51,7152.0,279.5276,279.8672,279.4993,279.7257,7152.0
2018-06-08 14:00:00,296.57,297.29,296.47,297.29,7549.0,279.7823,280.4615,279.688,280.4615,7549.0
2018-06-08 14:30:00,297.26,297.4,297.12,297.26,6125.0,280.4332,280.5653,280.3012,280.4332,6125.0
2018-06-08 15:00:00,297.2,297.7,297.14,297.48,10822.0,280.3766,280.8483,280.32,280.6408,10822.0
2018-06-08 15:30:00,297.48,298.05,297.4,297.81,42715.0,280.6408,281.1785,280.5653,280.9521,42715.0
2018-06-11 09:30:00,298.46,298.68,297.14,297.95,24779.0,281.5653,281.7729,280.32,281.0842,24779.0
2018-06-11 10:00:00,297.86,299.5,297.3,299.45,16846.0,280.9993,282.5464,280.471,282.4993,16846.0
2018-06-11 10:30:00,299.44,299.99,299.42,299.96,11693.0,282.4898,283.0087,282.471,282.9804,11693.0
2018-06-11 11:00:00,299.84,299.95,299.49,299.72,8350.0,282.8672,282.971,282.537,282.754,8350.0
2018-06-11 11:30:00,299.74,301.28,299.5,300.71,35023.0,282.7729,284.2257,282.5464,283.688,35023.0
2018-06-11 12:00:00,300.58,301.11,300.29,300.94,14751.0,283.5653,284.0653,283.2917,283.9049,14751.0
2018-06-11 12:30:00,301.04,301.29,300.69,300.69,7148.0,283.9993,284.2351,283.6691,283.6691,7148.0
2018-06-11 13:00:00,300.66,301.21,300.47,301.11,11185.0,283.6408,284.1596,283.4615,284.0653,11185.0
2018-06-11 13:30:00,300.96,301.06,300.2,300.5,10343.0,283.9238,284.0181,283.2068,283.4898,10343.0
2018-06-11 14:00:00,300.23,300.59,300.1,300.59,7503.0,283.2351,283.5747,283.1125,283.5747,7503.0
2018-06-11 14:30:00,300.51,300.64,300.23,300.28,12652.0,283.4993,283.6219,283.2351,283.2823,12652.0
2018-06-11 15:00:00,300.28,301.03,300.27,301.03,17083.0,283.2823,283.9898,283.2729,283.9898,17083.0
2018-06-11 15:30:00,300.97,301.81,300.93,301.8,75237.0,283.9332,284.7257,283.8955,284.7162,75237.0
2018-06-12 09:30:00,301.5,301.84,299.06,299.78,47429.0,284.4332,284.754,282.1314,282.8106,47429.0
2018-06-12 10:00:00,300.06,301.65,299.77,300.19,101278.0,283.0747,284.5747,282.8012,283.1974,101278.0
2018-06-12 10:30:00,300.16,301.15,299.97,300.63,76193.0,283.1691,284.103,282.9898,283.6125,76193.0
2018-06-12 11:00:00,300.73,305.0,300.65,303.68,46929.0,283.7068,287.7351,283.6313,286.4898,46929.0
2018-06-12 11:30:00,303.52,303.9,302.85,303.67,13403.0,286.3389,286.6974,285.7068,286.4804,13403.0
2018-06-12 12:00:00,303.67,303.84,303.0,303.13,13377.0,286.4804,286.6408,285.8483,285.971,13377.0
2018-06-12 12:30:00,303.01,304.28,302.25,304.28,21311.0,285.8578,287.0559,285.1408,287.0559,21311.0
2018-06-12 13:00:00,304.27,304.37,303.66,304.0,19434.0,287.0464,287.1408,286.471,286.7917,19434.0
2018-06-12 13:30:00,304.0,304.76,304.0,304.58,21349.0,286.7917,287.5087,286.7917,287.3389,21349.0
2018-06-12 14:00:00,304.47,304.47,303.5,303.55,23659.0,287.2351,287.2351,286.32,286.3672,23659.0
2018-06-12 14:30:00,303.52,303.97,303.24,303.54,24190.0,286.3389,286.7634,286.0747,286.3578,24190.0
2018-06-12 15:00:00,303.53,304.9,303.45,304.9,39709.0,286.3483,287.6408,286.2728,287.6408,39709.0
2018-06-12 15:30:00,304.75,306.32,303.83,305.85,117297.0,287.4993,288.9804,286.6313,288.537,117297.0
2018-06-13 09:30:00,308.2,309.19,305.47,308.01,57116.0,290.754,291.6879,288.1785,290.5747,57116.0
2018-06-13 10:00:00,308.06,308.06,306.83,307.49,26434.0,290.6219,290.6219,289.4615,290.0842,26434.0
2018-06-13 10:30:00,306.94,307.82,306.66,307.19,18382.0,289.5653,290.3955,289.3011,289.8011,18382.0
2018-06-13 11:00:00,307.17,307.28,306.01,306.46,23193.0,289.7823,289.886,288.6879,289.1125,23193.0
2018-06-13 11:30:00,306.31,307.05,305.96,306.77,44444.0,288.971,289.6691,288.6408,289.4049,44444.0
2018-06-13 12:00:00,306.79,307.07,306.24,306.93,17042.0,289.4238,289.6879,288.9049,289.5559,17042.0
2018-06-13 12:30:00,306.92,307.21,306.2,306.2,13818.0,289.5464,289.82,288.8672,288.8672,13818.0
2018-06-13 13:00:00,306.14,306.4,305.49,305.77,9269.0,288.8106,289.0559,288.1974,288.4615,9269.0
2018-06-13 13:30:00,305.95,306.62,305.89,306.62,13157.0,288.6313,289.2634,288.5747,289.2634,13157.0
2018-06-13 14:00:00,306.43,306.57,305.36,305.83,26203.0,289.0842,289.2162,288.0747,288.5181,26203.0
2018-06-13 14:30:00,305.76,306.87,305.45,306.85,18494.0,288.4521,289.4993,288.1596,289.4804,18494.0
2018-06-13 15:00:00,306.88,307.03,306.39,306.53,19523.0,289.5087,289.6502,289.0464,289.1785,19523.0
2018-06-13 15:30:00,306.55,307.28,305.12,306.25,120571.0,289.1974,289.886,287.8483,288.9144,120571.0
2018-06-14 09:30:00,305.84,308.3,305.77,306.42,33873.0,288.5276,290.8483,288.4615,289.0747,33873.0
2018-06-14 10:00:00,306.71,307.62,306.33,306.33,9730.0,289.3483,290.2068,288.9898,288.9898,9730.0
2018-06-14 10:30:00,306.44,306.45,305.21,305.21,16524.0,289.0936,289.103,287.9332,287.9332,16524.0
2018-06-14 11:00:00,305.03,305.15,304.07,304.73,16913.0,287.7634,287.8766,286.8578,287.4804,16913.0
2018-06-14 11:30:00,304.76,305.73,304.76,305.49,16395.0,287.5087,288.4238,287.5087,288.1974,16395.0
2018-06-14 12:00:00,305.45,305.82,305.02,305.16,9305.0,288.1596,288.5087,287.754,287.8861,9305.0
2018-06-14 12:30:00,305.21,305.21,304.39,304.39,8991.0,287.9332,287.9332,287.1596,287.1596,8991.0
2018-06-14 13:00:00,304.36,304.66,304.16,304.37,8734.0,287.1313,287.4144,286.9427,287.1408,8734.0
2018-06-14 13:30:00,304.32,304.7,304.3,304.3,13666.0,287.0936,287.4521,287.0747,287.0747,13666.0
2018-06-14 14:00:00,304.13,304.13,303.47,303.47,13921.0,286.9144,286.9144,286.2917,286.2917,13921.0
2018-06-14 14:30:00,303.42,303.65,303.23,303.34,10261.0,286.2445,286.4615,286.0653,286.1691,10261.0
2018-06-14 15:00:00,303.39,304.12,303.25,304.05,14381.0,286.2162,286.9049,286.0842,286.8389,14381.0
2018-06-14 15:30:00,304.13,304.52,303.81,304.43,56993.0,286.9144,287.2823,286.6125,287.1974,56993.0
2018-06-15 09:30:00,304.45,305.34,301.99,305.34,161746.0,287.2162,288.0559,284.8955,288.0559,161746.0
2018-06-15 10:00:00,305.37,306.89,304.8,306.89,12752.0,288.0842,289.5181,287.5464,289.5181,12752.0
2018-06-15 10:30:00,306.69,306.69,305.02,306.17,12594.0,289.3294,289.3294,287.754,288.8389,12594.0
2018-06-15 11:00:00,306.32,306.8,306.0,306.45,13608.0,288.9804,289.4332,288.6785,289.103,13608.0
2018-06-15 11:30:00,306.47,306.67,306.09,306.52,5833.0,289.1219,289.3106,288.7634,289.1691,5833.0
2018-06-15 12:00:00,306.74,306.76,305.95,305.95,10763.0,289.3766,289.3955,288.6313,288.6313,10763.0
2018-06-15 12:30:00,305.95,306.22,305.61,306.22,10944.0,288.6313,288.8861,288.3106,288.8861,10944.0
2018-06-15 13:00:00,306.2,306.2,305.9,306.04,8117.0,288.8672,288.8672,288.5842,288.7162,8117.0
2018-06-15 13:30:00,305.99,306.07,305.45,305.45,7523.0,288.6691,288.7445,288.1596,288.1596,7523.0
2018-06-15 14:00:00,305.61,306.61,305.49,306.55,6961.0,288.3106,289.254,288.1974,289.1974,6961.0
2018-06-15 14:30:00,306.7,307.72,306.69,307.35,12962.0,289.3389,290.3011,289.3294,289.9521,12962.0
2018-06-15 15:00:00,307.42,307.57,307.02,307.47,17234.0,290.0181,290.1596,289.6408,290.0653,17234.0
2018-06-15 15:30:00,307.51,307.59,306.27,306.95,85351.0,290.103,290.1785,288.9332,289.5747,85351.0
2018-06-18 09:30:00,306.44,309.1,305.67,308.73,29851.0,289.0936,291.603,288.3672,291.254,29851.0
2018-06-18 10:00:00,308.58,308.7,306.59,306.85,25907.0,291.1125,291.2257,289.2351,289.4804,25907.0
2018-06-18 10:30:00,306.85,306.85,305.94,305.94,46620.0,289.4804,289.4804,288.6219,288.6219,46620.0
2018-06-18 11:00:00,306.03,306.27,305.48,306.0,14398.0,288.7068,288.9332,288.1879,288.6785,14398.0
2018-06-18 11:30:00,305.92,305.92,304.65,304.95,23706.0,288.603,288.603,287.4049,287.6879,23706.0
2018-06-18 12:00:00,304.81,304.91,303.66,303.66,8701.0,287.5559,287.6502,286.471,286.471,8701.0
2018-06-18 12:30:00,303.78,304.42,303.39,304.35,14440.0,286.5842,287.1879,286.2162,287.1219,14440.0
2018-06-18 13:00:00,304.63,305.05,304.33,304.93,10284.0,287.3861,287.7823,287.103,287.6691,10284.0
2018-06-18 13:30:00,305.03,305.03,304.12,304.32,10649.0,287.7634,287.7634,286.9049,287.0936,10649.0
2018-06-18 14:00:00,304.35,305.03,304.34,304.79,6280.0,287.1219,287.7634,287.1125,287.537,6280.0
2018-06-18 14:30:00,304.92,305.18,304.49,304.6,5818.0,287.6596,287.9049,287.254,287.3578,5818.0
2018-06-18 15:00:00,304.61,304.98,304.56,304.78,9718.0,287.3672,287.7162,287.32,287.5276,9718.0
2018-06-18 15:30:00,304.76,305.1,304.42,305.05,52934.0,287.5087,287.8294,287.1879,287.7823,52934.0
2018-06-19 09:30:00,302.94,304.11,301.17,301.74,39903.0,285.7917,286.8955,284.1219,284.6596,39903.0
2018-06-19 10:00:00,301.61,301.61,300.47,301.26,28052.0,284.537,284.537,283.4615,284.2068,28052.0
2018-06-19 10:30:00,301.37,302.34,300.89,301.67,25205.0,284.3106,285.2257,283.8578,284.5936,25205.0
2018-06-19 11:00:00,301.73,301.96,301.26,301.96,15601.0,284.6502,284.8672,284.2068,284.8672,15601.0
2018-06-19 11:30:00,302.06,302.25,301.75,301.75,7908.0,284.9615,285.1408,284.6691,284.6691,7908.0
2018-06-19 12:00:00,301.92,302.11,301.32,301.32,14186.0,284.8295,285.0087,284.2634,284.2634,14186.0
2018-06-19 12:30:00,301.55,301.89,301.18,301.41,9333.0,284.4804,284.8012,284.1313,284.3483,9333.0
2018-06-19 13:00:00,301.23,301.58,301.22,301.38,8486.0,284.1785,284.5087,284.1691,284.32,8486.0
2018-06-19 13:30:00,301.33,301.33,300.85,300.94,17994.0,284.2729,284.2729,283.82,283.9049,17994.0
2018-06-19 14:00:00,300.83,301.15,300.36,300.55,19567.0,283.8012,284.103,283.3578,283.537,19567.0
2018-06-19 14:30:00,300.57,300.6,299.73,300.21,37492.0,283.5559,283.5842,282.7634,283.2163,37492.0
2018-06-19 15:00:00,300.16,300.24,299.06,299.06,32482.0,283.1691,283.2446,282.1314,282.1314,32482.0
2018-06-19 15:30:00,299.03,299.81,298.74,299.81,89101.0,282.103,282.8389,281.8295,282.8389,89101.0
2018-06-20 09:30:00,300.19,301.3,299.39,299.57,28157.0,283.1974,284.2446,282.4427,282.6125,28157.0
2018-06-20 10:00:00,299.4,300.05,299.3,299.66,21641.0,282.4521,283.0653,282.3578,282.6974,21641.0
2018-06-20 10:30:00,299.82,300.34,299.3,300.34,9637.0,282.8483,283.3389,282.3578,283.3389,9637.0
2018-06-20 11:00:00,300.4,300.67,299.3,299.56,23397.0,283.3955,283.6502,282.3578,282.603,23397.0
2018-06-20 11:30:00,299.65,301.38,299.65,301.32,13900.0,282.688,284.32,282.688,284.2634,13900.0
2018-06-20 12:00:00,301.37,301.5,300.61,300.69,13460.0,284.3106,284.4332,283.5936,283.6691,13460.0
2018-06-20 12:30:00,300.71,300.99,300.6,300.79,17521.0,283.688,283.9521,283.5842,283.7634,17521.0
2018-06-20 13:00:00,300.79,300.79,300.13,300.18,8599.0,283.7634,283.7634,283.1408,283.188,8599.0
2018-06-20 13:30:00,300.04,300.35,299.79,299.82,12243.0,283.0559,283.3483,282.82,282.8483,12243.0
2018-06-20 14:00:00,300.0,300.15,299.46,299.61,16130.0,283.0181,283.1597,282.5087,282.6502,16130.0
2018-06-20 14:30:00,299.75,299.77,299.28,299.52,17652.0,282.7823,282.8012,282.3389,282.5653,17652.0
2018-06-20 15:00:00,299.52,300.05,299.5,300.05,19884.0,282.5653,283.0653,282.5464,283.0653,19884.0
2018-06-20 15:30:00,300.15,300.52,299.53,300.25,75044.0,283.1597,283.5087,282.5747,283.254,75044.0
2018-06-21 09:30:00,300.45,300.78,299.16,299.52,11161.0,283.4427,283.754,282.2257,282.5653,11161.0
2018-06-21 10:00:00,299.37,299.38,297.12,297.31,10992.0,282.4238,282.4332,280.3012,280.4804,10992.0
2018-06-21 10:30:00,297.7,298.22,296.52,296.52,8476.0,280.8483,281.3389,279.7351,279.7351,8476.0
2018-06-21 11:00:00,296.72,297.23,296.52,296.76,7743.0,279.9238,280.4049,279.7351,279.9615,7743.0
2018-06-21 11:30:00,296.75,297.06,296.65,296.86,4252.0,279.9521,280.2446,279.8578,280.0559,4252.0
2018-06-21 12:00:00,296.74,296.89,295.82,296.17,11494.0,279.9427,280.0842,279.0748,279.4049,11494.0
2018-06-21 12:30:00,296.04,296.39,295.91,296.34,6597.0,279.2823,279.6125,279.1597,279.5653,6597.0
2018-06-21 13:00:00,296.31,297.54,296.19,297.28,9982.0,279.537,280.6974,279.4238,280.4521,9982.0
2018-06-21 13:30:00,297.37,298.36,297.2,298.35,4216.0,280.537,281.471,280.3766,281.4615,4216.0
2018-06-21 14:00:00,298.46,298.59,298.12,298.29,6600.0,281.5653,281.688,281.2446,281.4049,6600.0
2018-06-21 14:30:00,298.29,298.99,298.29,298.73,5449.0,281.4049,282.0653,281.4049,281.82,5449.0
2018-06-21 15:00:00,298.64,298.72,297.69,298.06,10497.0,281.7351,281.8106,280.8389,281.188,10497.0
2018-06-21 15:30:00,298.09,298.83,297.71,298.6,56459.0,281.2163,281.9144,280.8578,281.6974,56459.0
2018-06-22 09:30:00,298.77,299.73,296.52,298.45,11613.0,281.8578,282.7634,279.7351,281.5559,11613.0
2018-06-22 10:00:00,298.36,298.51,297.37,297.54,10034.0,281.471,281.6125,280.537,280.6974,10034.0
2018-06-22 10:30:00,297.68,299.0,297.68,298.76,8914.0,280.8295,282.0747,280.8295,281.8483,8914.0
2018-06-22 11:00:00,298.75,300.14,298.69,300.14,10635.0,281.8389,283.1502,281.7823,283.1502,10635.0
2018-06-22 11:30:00,300.24,300.36,299.87,299.98,7374.0,283.2446,283.3578,282.8955,282.9993,7374.0
2018-06-22 12:00:00,299.96,300.26,299.51,300.07,6819.0,282.9804,283.2634,282.5559,283.0842,6819.0
2018-06-22 12:30:00,300.13,300.31,299.85,300.05,5465.0,283.1408,283.3106,282.8766,283.0653,5465.0
2018-06-22 13:00:00,300.2,300.3,299.96,300.06,6431.0,283.2068,283.3012,282.9804,283.0747,6431.0
2018-06-22 13:30:00,300.08,300.83,300.06,300.69,9512.0,283.0936,283.8012,283.0747,283.6691,9512.0
2018-06-22 14:00:00,300.71,301.0,299.89,299.99,11086.0,283.688,283.9615,282.9144,283.0087,11086.0
2018-06-22 14:30:00,300.1,300.14,299.78,300.13,8757.0,283.1125,283.1502,282.8106,283.1408,8757.0
2018-06-22 15:00:00,300.16,300.36,299.92,300.15,11908.0,283.1691,283.3578,282.9427,283.1597,11908.0
2018-06-22 15:30:00,300.19,300.93,299.53,300.06,83897.0,283.1974,283.8955,282.5747,283.0747,83897.0
2018-06-25 09:30:00,301.43,302.5,300.54,300.63,18725.0,284.3672,285.3766,283.5276,283.6125,18725.0
2018-06-25 10:00:00,300.36,301.71,298.99,301.4,31718.0,283.3578,284.6313,282.0653,284.3389,31718.0
2018-06-25 10:30:00,301.25,301.93,300.64,301.28,13261.0,284.1974,284.8389,283.6219,284.2257,13261.0
2018-06-25 11:00:00,301.2,301.48,300.61,300.69,15207.0,284.1502,284.4144,283.5936,283.6691,15207.0
2018-06-25 11:30:00,300.75,301.45,300.33,301.18,19370.0,283.7257,284.3861,283.3295,284.1313,19370.0
2018-06-25 12:00:00,301.08,301.36,300.51,301.15,18693.0,284.037,284.3012,283.4993,284.103,18693.0
2018-06-25 12:30:00,301.26,301.38,300.58,301.35,21635.0,284.2068,284.32,283.5653,284.2917,21635.0
2018-06-25 13:00:00,301.23,301.23,300.57,300.73,17066.0,284.1785,284.1785,283.5559,283.7068,17066.0
2018-06-25 13:30:00,300.73,301.28,300.58,300.63,10267.0,283.7068,284.2257,283.5653,283.6125,10267.0
2018-06-25 14:00:00,300.63,300.75,299.09,299.22,18213.0,283.6125,283.7257,282.1597,282.2823,18213.0
2018-06-25 14:30:00,299.12,299.34,297.35,297.66,14162.0,282.188,282.3955,280.5181,280.8106,14162.0
2018-06-25 15:00:00,297.57,298.48,297.23,298.47,29534.0,280.7257,281.5842,280.4049,281.5747,29534.0
2018-06-25 15:30:00,298.33,300.48,298.18,299.83,56524.0,281.4427,283.471,281.3012,282.8578,56524.0
2018-06-26 09:30:00,299.82,300.46,299.38,299.82,19091.0,282.8483,283.4521,282.4332,282.8483,19091.0
2018-06-26 10:00:00,299.89,300.37,298.49,298.51,10534.0,282.9144,283.3672,281.5936,281.6125,10534.0
2018-06-26 10:30:00,298.2,298.95,298.15,298.94,6876.0,281.32,282.0276,281.2729,282.0181,6876.0
2018-06-26 11:00:00,298.89,299.9,298.85,299.15,16858.0,281.971,282.9238,281.9332,282.2163,16858.0
2018-06-26 11:30:00,299.21,299.28,298.32,298.47,8257.0,282.2729,282.3389,281.4332,281.5747,8257.0
2018-06-26 12:00:00,298.55,298.72,298.18,298.32,5907.0,281.6502,281.8106,281.3012,281.4332,5907.0
2018-06-26 12:30:00,298.28,298.45,297.95,298.08,8050.0,281.3955,281.5559,281.0842,281.2068,8050.0
2018-06-26 13:00:00,298.04,298.6,298.04,298.42,6671.0,281.1691,281.6974,281.1691,281.5276,6671.0
2018-06-26 13:30:00,298.38,298.77,298.12,298.27,9997.0,281.4898,281.8578,281.2446,281.3861,9997.0
2018-06-26 14:00:00,298.12,298.64,297.82,298.23,60377.0,281.2446,281.7351,280.9615,281.3483,60377.0
2018-06-26 14:30:00,298.3,298.36,297.39,297.46,30233.0,281.4144,281.471,280.5559,280.6219,30233.0
2018-06-26 15:00:00,297.34,297.6,296.97,297.11,29053.0,280.5087,280.754,280.1597,280.2917,29053.0
2018-06-26 15:30:00,297.09,297.75,296.63,296.81,145692.0,280.2729,280.8955,279.8389,280.0087,145692.0
2018-06-27 09:30:00,296.2,297.82,295.0,296.43,16550.0,279.4332,280.9615,278.3012,279.6502,16550.0
2018-06-27 10:00:00,296.41,298.64,296.4,298.64,14334.0,279.6314,281.7351,279.6219,281.7351,14334.0
2018-06-27 10:30:00,298.82,299.01,298.42,298.81,22456.0,281.9049,282.0842,281.5276,281.8955,22456.0
2018-06-27 11:00:00,299.0,299.67,298.73,298.85,26022.0,282.0747,282.7068,281.82,281.9332,26022.0
2018-06-27 11:30:00,298.88,299.41,298.74,299.31,7131.0,281.9615,282.4615,281.8295,282.3672,7131.0
2018-06-27 12:00:00,299.42,300.09,299.42,299.88,10640.0,282.471,283.103,282.471,282.9049,10640.0
2018-06-27 12:30:00,299.88,301.11,299.82,300.55,22361.0,282.9049,284.0653,282.8483,283.537,22361.0
2018-06-27 13:00:00,300.42,300.48,299.74,300.1,23427.0,283.4144,283.471,282.7729,283.1125,23427.0
2018-06-27 13:30:00,300.06,300.38,299.9,300.28,8778.0,283.0747,283.3766,282.9238,283.2823,8778.0
2018-06-27 14:00:00,300.39,300.39,299.63,299.84,13114.0,283.3861,283.3861,282.6691,282.8672,13114.0
2018-06-27 14:30:00,299.74,300.49,299.4,299.41,11924.0,282.7729,283.4804,282.4521,282.4615,11924.0
2018-06-27 15:00:00,299.43,299.56,298.62,299.56,24826.0,282.4804,282.603,281.7163,282.603,24826.0
2018-06-27 15:30:00,299.41,299.75,298.28,298.8,66119.0,282.4615,282.7823,281.3955,281.8861,66119.0
2018-06-28 09:30:00,296.8,297.13,293.03,293.2,50942.0,280.4707,280.7825,276.9081,277.0687,50942.0
2018-06-28 10:00:00,293.34,294.7,293.17,293.94,28947.0,277.201,278.4862,277.0404,277.768,28947.0
2018-06-28 10:30:00,293.73,294.91,293.41,294.31,26603.0,277.5696,278.6847,277.2672,278.1177,26603.0
2018-06-28 11:00:00,294.33,295.16,293.16,294.84,19629.0,278.1366,278.9209,277.0309,278.6185,19629.0
2018-06-28 11:30:00,294.82,295.47,294.34,294.48,12135.0,278.5996,279.2138,278.146,278.2783,12135.0
2018-06-28 12:00:00,294.22,294.67,293.53,293.91,31865.0,278.0326,278.4579,277.3806,277.7397,31865.0
2018-06-28 12:30:00,293.84,294.55,293.7,294.52,14569.0,277.6735,278.3445,277.5412,278.3161,14569.0
2018-06-28 13:00:00,294.6,295.08,294.31,294.92,9267.0,278.3917,278.8453,278.1177,278.6941,9267.0
2018-06-28 13:30:00,294.95,294.97,294.51,294.69,7205.0,278.7225,278.7414,278.3067,278.4768,7205.0
2018-06-28 14:00:00,294.65,295.57,294.65,295.17,14812.0,278.439,279.3083,278.439,278.9304,14812.0
2018-06-28 14:30:00,295.36,296.14,294.96,296.02,15522.0,279.1099,279.847,278.7319,279.7336,15522.0
2018-06-28 15:00:00,296.02,296.75,296.01,296.36,28119.0,279.7336,280.4234,279.7241,280.0549,28119.0
2018-06-28 15:30:00,296.28,297.56,295.84,296.93,98115.0,279.9793,281.1889,279.5635,280.5935,98115.0
2018-06-29 09:30:00,296.72,298.8,296.3,298.8,32561.0,280.3951,282.3606,279.9982,282.3606,32561.0
2018-06-29 10:00:00,298.56,300.11,298.53,299.89,25570.0,282.1338,283.5986,282.1055,283.3907,25570.0
2018-06-29 10:30:00,299.86,301.19,299.55,300.97,27733.0,283.3623,284.6191,283.0694,284.4113,27733.0
2018-06-29 11:00:00,301.02,301.74,300.65,301.59,17875.0,284.4585,285.1389,284.1089,284.9971,17875.0
2018-06-29 11:30:00,301.63,301.66,300.18,300.19,13641.0,285.0349,285.0633,283.6647,283.6742,13641.0
2018-06-29 12:00:00,300.16,300.73,299.83,299.93,17861.0,283.6458,284.1845,283.334,283.4285,17861.0
2018-06-29 12:30:00,299.92,300.01,299.49,299.49,7727.0,283.419,283.5041,283.0127,283.0127,7727.0
2018-06-29 13:00:00,299.56,300.14,299.55,299.68,6898.0,283.0788,283.6269,283.0694,283.1922,6898.0
2018-06-29 13:30:00,299.73,300.05,299.53,299.66,9847.0,283.2395,283.5419,283.0505,283.1733,9847.0
2018-06-29 14:00:00,299.42,299.71,299.12,299.29,9238.0,282.9465,283.2206,282.663,282.8237,9238.0
2018-06-29 14:30:00,299.26,299.38,298.8,299.21,13566.0,282.7953,282.9087,282.3606,282.7481,13566.0
2018-06-29 15:00:00,299.2,299.43,298.5,298.77,13623.0,282.7386,282.956,282.0771,282.3323,13623.0
2018-06-29 15:30:00,298.62,298.73,297.41,297.68,77235.0,282.1905,282.2945,281.0471,281.3023,77235.0
2018-07-02 09:30:00,296.89,296.89,293.58,295.26,31255.0,280.5557,280.5557,277.4278,279.0154,31255.0
2018-07-02 10:00:00,295.43,297.21,295.24,297.18,29257.0,279.1761,280.8581,278.9965,280.8298,29257.0
2018-07-02 10:30:00,297.22,299.57,297.22,299.56,30880.0,280.8676,283.0883,280.8676,283.0788,30880.0
2018-07-02 11:00:00,299.61,299.63,297.3,297.3,14469.0,283.1261,283.145,280.9432,280.9432,14469.0
2018-07-02 11:30:00,297.28,297.55,296.72,297.26,8281.0,280.9243,281.1794,280.3951,280.9054,8281.0
2018-07-02 12:00:00,297.19,297.19,296.37,296.56,7027.0,280.8392,280.8392,280.0643,280.2439,7027.0
2018-07-02 12:30:00,296.6,297.07,296.43,296.58,6150.0,280.2817,280.7258,280.121,280.2628,6150.0
2018-07-02 13:00:00,296.57,296.57,295.75,295.75,10271.0,280.2533,280.2533,279.4784,279.4784,10271.0
2018-07-02 13:30:00,295.77,296.93,295.7,296.61,10859.0,279.4973,280.5935,279.4312,280.2911,10859.0
2018-07-02 14:00:00,296.62,297.94,296.58,297.73,9377.0,280.3006,281.548,280.2628,281.3495,9377.0
2018-07-02 14:30:00,297.87,297.91,297.11,297.32,16654.0,281.4818,281.5196,280.7636,280.9621,16654.0
2018-07-02 15:00:00,297.31,298.06,297.08,297.79,21052.0,280.9526,281.6614,280.7353,281.4062,21052.0
2018-07-02 15:30:00,297.75,298.87,297.21,298.73,40897.0,281.3684,282.4268,280.8581,282.2945,40897.0
2018-07-03 09:30:00,300.0,300.81,298.26,300.72,17529.0,283.4946,284.2601,281.8503,284.175,17529.0
2018-07-03 10:00:00,300.39,300.58,299.14,299.14,22469.0,283.8632,284.0427,282.6819,282.6819,22469.0
2018-07-03 10:30:00,299.15,299.88,299.04,299.22,38586.0,282.6914,283.3812,282.5874,282.7575,38586.0
2018-07-03 11:00:00,299.24,300.84,299.08,300.68,25058.0,282.7764,284.2884,282.6252,284.1372,25058.0
2018-07-03 11:30:00,300.72,301.32,300.43,301.3,30508.0,284.175,284.742,283.901,284.7231,30508.0
2018-07-03 12:00:00,301.3,302.14,300.71,302.14,36717.0,284.7231,285.5169,284.1656,285.5169,36717.0
2018-07-03 12:30:00,302.2,302.21,300.18,300.94,72425.0,285.5736,285.583,283.6647,284.3829,72425.0
2018-07-05 09:30:00,302.1,303.31,300.07,300.07,19466.0,285.4791,286.6225,283.5608,283.5608,19466.0
2018-07-05 10:00:00,300.2,301.69,300.2,301.5,11108.0,283.6836,285.0916,283.6836,284.9121,11108.0
2018-07-05 10:30:00,301.65,302.43,301.48,302.0,9943.0,285.0538,285.7909,284.8932,285.3846,9943.0
2018-07-05 11:00:00,302.02,302.74,302.02,302.71,14278.0,285.4035,286.0839,285.4035,286.0555,14278.0
2018-07-05 11:30:00,302.45,303.25,302.26,303.22,10752.0,285.8098,286.5658,285.6303,286.5375,10752.0
2018-07-05 12:00:00,303.24,304.28,303.22,304.18,16536.0,286.5564,287.5391,286.5375,287.4446,16536.0
2018-07-05 12:30:00,304.18,304.5,303.99,304.38,14029.0,287.4446,287.747,287.2651,287.6336,14029.0
2018-07-05 13:00:00,304.54,305.5,304.3,305.35,24227.0,287.7848,288.692,287.558,288.5503,24227.0
2018-07-05 13:30:00,305.37,305.55,304.89,305.31,15443.0,288.5692,288.7393,288.1156,288.5125,15443.0
2018-07-05 14:00:00,305.28,306.41,304.54,305.4,29861.0,288.4841,289.552,287.7848,288.5975,29861.0
2018-07-05 14:30:00,305.37,305.96,305.14,305.81,16826.0,288.5692,289.1267,288.3518,288.985,16826.0
2018-07-05 15:00:00,305.77,306.51,305.65,306.33,20868.0,288.9472,289.6465,288.8338,289.4764,20868.0
2018-07-05 15:30:00,306.23,306.45,305.88,306.2,49729.0,289.3819,289.5898,289.0511,289.3535,49729.0
2018-07-06 09:30:00,307.01,308.54,306.69,306.85,25160.0,290.1189,291.5648,289.8165,289.9677,25160.0
2018-07-06 10:00:00,306.94,308.14,306.9,308.14,31509.0,290.0528,291.1868,290.015,291.1868,31509.0
2018-07-06 10:30:00,308.06,308.41,307.54,308.05,24881.0,291.1112,291.4419,290.6198,291.1017,24881.0
2018-07-06 11:00:00,307.98,308.14,307.32,307.78,34877.0,291.0356,291.1868,290.4119,290.8466,34877.0
2018-07-06 11:30:00,307.68,308.25,307.68,308.05,20758.0,290.7521,291.2907,290.7521,291.1017,20758.0
2018-07-06 12:00:00,308.0,308.2,307.73,307.98,40190.0,291.0545,291.2435,290.7993,291.0356,40190.0
2018-07-06 12:30:00,307.92,308.05,307.09,307.11,14850.0,290.9789,291.1017,290.1945,290.2134,14850.0
2018-07-06 13:00:00,307.22,308.5,307.22,308.5,34627.0,290.3174,291.527,290.3174,291.527,34627.0
2018-07-06 13:30:00,308.52,309.2,308.52,309.05,15818.0,291.5459,292.1885,291.5459,292.0467,15818.0
2018-07-06 14:00:00,308.94,309.29,308.79,308.92,19766.0,291.9428,292.2735,291.801,291.9239,19766.0
2018-07-06 14:30:00,308.78,309.28,308.75,308.97,26171.0,291.7916,292.2641,291.7632,291.9711,26171.0
2018-07-06 15:00:00,308.95,309.3,308.82,309.05,23600.0,291.9522,292.283,291.8294,292.0467,23600.0
2018-07-06 15:30:00,309.11,309.51,308.5,308.99,111083.0,292.1034,292.4814,291.527,291.99,111083.0
2018-07-09 09:30:00,309.51,311.92,309.51,310.7,34701.0,292.4814,294.7588,292.4814,293.6059,34701.0
2018-07-09 10:00:00,310.67,311.07,309.66,310.67,11843.0,293.5776,293.9556,292.6231,293.5776,11843.0
2018-07-09 10:30:00,310.7,311.05,310.43,310.79,31948.0,293.6059,293.9367,293.3508,293.691,31948.0
2018-07-09 11:00:00,310.81,312.5,310.81,312.0,20493.0,293.7099,295.3069,293.7099,294.8344,20493.0
2018-07-09 11:30:00,312.01,312.42,311.66,312.19,18264.0,294.8439,295.2313,294.5131,295.0139,18264.0
2018-07-09 12:00:00,312.13,312.76,312.13,312.7,9197.0,294.9573,295.5526,294.9573,295.4959,9197.0
2018-07-09 12:30:00,312.83,313.01,312.45,312.9,19167.0,295.6187,295.7888,295.2596,295.6849,19167.0
2018-07-09 13:00:00,312.97,313.39,312.0,312.07,17915.0,295.751,296.1479,294.8344,294.9006,17915.0
2018-07-09 13:30:00,312.06,313.32,312.05,313.32,10524.0,294.8911,296.0818,294.8817,296.0818,10524.0
2018-07-09 14:00:00,313.3,313.67,313.04,313.42,10864.0,296.0629,296.4125,295.8172,296.1763,10864.0
2018-07-09 14:30:00,313.31,313.54,312.71,312.78,34074.0,296.0723,296.2897,295.5053,295.5715,34074.0
2018-07-09 15:00:00,312.85,312.97,312.4,312.95,38946.0,295.6376,295.751,295.2124,295.7321,38946.0
2018-07-09 15:30:00,312.96,313.74,312.8,313.09,77085.0,295.7416,296.4787,295.5904,295.8644,77085.0
2018-07-10 09:30:00,314.01,315.0,313.59,314.06,38968.0,296.7338,297.6693,296.3369,296.7811,38968.0
2018-07-10 10:00:00,314.07,314.35,313.6,313.95,30605.0,296.7905,297.0551,296.3464,296.6771,30605.0
2018-07-10 10:30:00,313.99,314.53,313.91,314.46,33626.0,296.7149,297.2252,296.6393,297.1591,33626.0
2018-07-10 11:00:00,314.48,314.48,313.78,314.22,21075.0,297.178,297.178,296.5165,296.9323,21075.0
2018-07-10 11:30:00,314.34,314.36,314.09,314.3,9527.0,297.0457,297.0646,296.8094,297.0079,9527.0
2018-07-10 12:00:00,314.3,314.5,314.16,314.44,23017.0,297.0079,297.1969,296.8756,297.1402,23017.0
2018-07-10 12:30:00,314.43,314.43,313.99,314.22,35668.0,297.1307,297.1307,296.7149,296.9323,35668.0
2018-07-10 13:00:00,314.13,314.53,314.13,314.36,12961.0,296.8472,297.2252,296.8472,297.0646,12961.0
2018-07-10 13:30:00,314.38,314.41,313.9,314.27,25040.0,297.0835,297.1118,296.6299,296.9795,25040.0
2018-07-10 14:00:00,314.29,314.5,313.79,313.79,19810.0,296.9984,297.1969,296.5259,296.5259,19810.0
2018-07-10 14:30:00,313.88,313.95,313.67,313.68,35457.0,296.611,296.6771,296.4125,296.422,35457.0
2018-07-10 15:00:00,313.66,313.67,312.78,312.84,54232.0,296.4031,296.4125,295.5715,295.6282,54232.0
2018-07-10 15:30:00,312.87,312.94,312.1,312.44,93503.0,295.6565,295.7227,294.9289,295.2502,93503.0
2018-07-11 09:30:00,312.43,316.71,311.34,316.2,37669.0,295.2407,299.2853,294.2107,298.8033,37669.0
2018-07-11 10:00:00,316.31,317.5,316.27,317.44,17793.0,298.9073,300.0318,298.8695,299.9751,17793.0
2018-07-11 10:30:00,317.32,318.4,317.0,317.85,34233.0,299.8617,300.8823,299.5593,300.3625,34233.0
2018-07-11 11:00:00,317.83,318.32,316.91,317.19,66957.0,300.3436,300.8067,299.4743,299.7389,66957.0
2018-07-11 11:30:00,317.0,317.3,316.27,316.27,22769.0,299.5593,299.8428,298.8695,298.8695,22769.0
2018-07-11 12:00:00,316.28,317.15,316.28,316.88,24849.0,298.8789,299.7011,298.8789,299.4459,24849.0
2018-07-11 12:30:00,316.92,317.0,315.88,315.98,10332.0,299.4837,299.5593,298.5009,298.5954,10332.0
2018-07-11 13:00:00,316.03,317.12,315.76,317.03,29218.0,298.6427,299.6727,298.3875,299.5877,29218.0
2018-07-11 13:30:00,317.11,317.78,317.0,317.13,17597.0,299.6633,300.2964,299.5593,299.6822,17597.0
2018-07-11 14:00:00,317.1,317.63,316.71,317.49,14255.0,299.6538,300.1547,299.2853,300.0224,14255.0
2018-07-11 14:30:00,317.41,317.71,316.95,317.39,18483.0,299.9468,300.2303,299.5121,299.9279,18483.0
2018-07-11 15:00:00,317.39,317.82,316.89,316.99,25632.0,299.9279,300.3342,299.4554,299.5499,25632.0
2018-07-11 15:30:00,317.09,317.47,315.51,315.93,99252.0,299.6444,300.0035,298.1513,298.5482,99252.0
2018-07-12 09:30:00,318.35,319.44,316.04,316.43,26439.0,300.835,301.8651,298.6521,299.0207,26439.0
2018-07-12 10:00:00,316.44,316.74,315.26,315.89,47300.0,299.0301,299.3136,297.915,298.5104,47300.0
2018-07-12 10:30:00,316.1,316.25,314.72,315.23,22377.0,298.7088,298.8506,297.4048,297.8867,22377.0
2018-07-12 11:00:00,315.22,315.33,314.55,314.59,26517.0,297.8772,297.9812,297.2441,297.2819,26517.0
2018-07-12 11:30:00,314.53,314.9,314.38,314.72,23825.0,297.2252,297.5749,297.0835,297.4048,23825.0
2018-07-12 12:00:00,314.68,314.99,314.67,314.8,20551.0,297.367,297.6599,297.3575,297.4804,20551.0
2018-07-12 12:30:00,314.75,316.38,314.57,316.05,16268.0,297.4331,298.9734,297.263,298.6616,16268.0
2018-07-12 13:00:00,315.78,316.2,315.31,316.14,40409.0,298.4064,298.8033,297.9623,298.7466,40409.0
2018-07-12 13:30:00,316.16,316.16,315.18,315.67,15067.0,298.7655,298.7655,297.8394,298.3025,15067.0
2018-07-12 14:00:00,315.67,316.18,315.55,316.01,13133.0,298.3025,298.7844,298.1891,298.6238,13133.0
2018-07-12 14:30:00,315.99,316.07,315.21,315.68,14603.0,298.6049,298.6805,297.8678,298.3119,14603.0
2018-07-12 15:00:00,315.71,316.14,315.25,315.94,29629.0,298.3403,298.7466,297.9056,298.5576,29629.0
2018-07-12 15:30:00,316.0,316.35,315.43,315.71,68806.0,298.6143,298.9451,298.0757,298.3403,68806.0
2018-07-13 09:30:00,315.73,317.21,315.46,317.03,15330.0,298.3592,299.7578,298.104,299.5877,15330.0
2018-07-13 10:00:00,316.92,317.21,315.25,315.29,15143.0,299.4837,299.7578,297.9056,297.9434,15143.0
2018-07-13 10:30:00,315.51,316.64,315.51,316.46,17080.0,298.1513,299.2191,298.1513,299.049,17080.0
2018-07-13 11:00:00,316.38,316.79,316.16,316.22,19916.0,298.9734,299.3609,298.7655,298.8222,19916.0
2018-07-13 11:30:00,316.01,316.29,315.83,316.19,11766.0,298.6238,298.8884,298.4537,298.7939,11766.0
2018-07-13 12:00:00,316.21,316.36,315.95,316.24,10905.0,298.8128,298.9545,298.5671,298.8411,10905.0
2018-07-13 12:30:00,316.21,316.25,315.68,316.11,7529.0,298.8128,298.8506,298.3119,298.7183,7529.0
2018-07-13 13:00:00,316.11,316.6,316.01,316.6,8139.0,298.7183,299.1813,298.6238,299.1813,8139.0
2018-07-13 13:30:00,316.5,317.07,316.5,317.07,10512.0,299.0868,299.6255,299.0868,299.6255,10512.0
2018-07-13 14:00:00,316.97,317.86,316.97,317.84,13763.0,299.531,300.372,299.531,300.3531,13763.0
2018-07-13 14:30:00,317.87,318.03,317.38,317.9,13661.0,300.3814,300.5326,299.9184,300.4098,13661.0
2018-07-13 15:00:00,317.8,318.43,317.79,317.83,26974.0,300.3153,300.9106,300.3058,300.3436,26974.0
2018-07-13 15:30:00,317.9,317.93,316.92,317.12,89743.0,300.4098,300.4381,299.4837,299.6727,89743.0
2018-07-16 09:30:00,316.64,317.73,313.53,313.64,21652.0,299.2191,300.2492,296.2802,296.3842,21652.0
2018-07-16 10:00:00,313.63,314.69,313.38,314.44,32062.0,296.3747,297.3764,296.1385,297.1402,32062.0
2018-07-16 10:30:00,314.54,314.83,313.71,314.34,25642.0,297.2347,297.5087,296.4503,297.0457,25642.0
2018-07-16 11:00:00,314.31,315.63,314.31,315.14,22039.0,297.0173,298.2647,297.0173,297.8016,22039.0
2018-07-16 11:30:00,315.26,315.39,314.0,314.71,26075.0,297.915,298.0379,296.7244,297.3953,26075.0
2018-07-16 12:00:00,314.71,315.11,314.43,314.83,25861.0,297.3953,297.7733,297.1307,297.5087,25861.0
2018-07-16 12:30:00,315.02,315.05,314.59,314.59,23028.0,297.6882,297.7166,297.2819,297.2819,23028.0
2018-07-16 13:00:00,314.58,315.04,313.96,313.96,15660.0,297.2725,297.7071,296.6866,296.6866,15660.0
2018-07-16 13:30:00,313.97,314.82,313.94,314.76,16475.0,296.696,297.4993,296.6677,297.4426,16475.0
2018-07-16 14:00:00,314.77,316.68,314.7,316.06,26914.0,297.452,299.2569,297.3859,298.671,26914.0
2018-07-16 14:30:00,316.28,316.35,315.3,316.04,18228.0,298.8789,298.9451,297.9528,298.6521,18228.0
2018-07-16 15:00:00,315.98,316.12,315.75,315.75,19775.0,298.5954,298.7277,298.3781,298.3781,19775.0
2018-07-16 15:30:00,315.76,316.06,315.38,315.66,64612.0,298.3875,298.671,298.0284,298.293,64612.0
2018-07-17 09:30:00,312.56,313.9,309.02,309.02,51801.0,295.3636,296.6299,292.0184,292.0184,51801.0
2018-07-17 10:00:00,309.09,309.92,308.56,308.92,61343.0,292.0845,292.8688,291.5837,291.9239,61343.0
2018-07-17 10:30:00,308.75,309.38,307.85,308.87,77958.0,291.7632,292.3586,290.9127,291.8766,77958.0
2018-07-17 11:00:00,308.91,309.27,308.23,309.02,33073.0,291.9144,292.2546,291.2718,292.0184,33073.0
2018-07-17 11:30:00,309.0,310.34,308.85,309.98,50213.0,291.9995,293.2657,291.8577,292.9255,50213.0
2018-07-17 12:00:00,309.94,311.29,309.83,311.0,33558.0,292.8877,294.1635,292.7838,293.8894,33558.0
2018-07-17 12:30:00,311.04,311.5,310.71,311.49,13507.0,293.9272,294.3619,293.6154,294.3525,13507.0
2018-07-17 13:00:00,311.77,312.63,311.56,312.34,32158.0,294.6171,295.4297,294.4186,295.1557,32158.0
2018-07-17 13:30:00,312.47,313.09,312.28,312.56,15392.0,295.2785,295.8644,295.099,295.3636,15392.0
2018-07-17 14:00:00,312.56,313.3,312.28,313.27,11026.0,295.3636,296.0629,295.099,296.0345,11026.0
2018-07-17 14:30:00,313.27,313.74,313.24,313.38,28024.0,296.0345,296.4787,296.0062,296.1385,28024.0
2018-07-17 15:00:00,313.33,313.81,313.24,313.64,13251.0,296.0912,296.5448,296.0062,296.3842,13251.0
2018-07-17 15:30:00,313.63,314.36,313.38,313.95,51410.0,296.3747,297.0646,296.1385,296.6771,51410.0
2018-07-18 09:30:00,314.09,316.79,313.98,316.32,29525.0,296.8094,299.3609,296.7055,298.9167,29525.0
2018-07-18 10:00:00,316.42,317.86,316.24,317.74,20885.0,299.0112,300.372,298.8411,300.2586,20885.0
2018-07-18 10:30:00,317.88,318.18,316.95,317.56,23613.0,300.3909,300.6744,299.5121,300.0885,23613.0
2018-07-18 11:00:00,317.6,318.19,317.25,317.9,13913.0,300.1263,300.6838,299.7956,300.4098,13913.0
2018-07-18 11:30:00,317.81,318.67,317.71,318.36,8148.0,300.3247,301.1374,300.2303,300.8445,8148.0
2018-07-18 12:00:00,318.49,318.49,317.03,317.11,5774.0,300.9673,300.9673,299.5877,299.6633,5774.0
2018-07-18 12:30:00,317.19,317.54,317.0,317.48,5524.0,299.7389,300.0696,299.5593,300.0129,5524.0
2018-07-18 13:00:00,317.57,317.75,317.36,317.36,6597.0,300.098,300.2681,299.8995,299.8995,6597.0
2018-07-18 13:30:00,317.28,317.58,317.13,317.55,6741.0,299.8239,300.1074,299.6822,300.0791,6741.0
2018-07-18 14:00:00,317.46,317.88,317.42,317.44,6310.0,299.994,300.3909,299.9562,299.9751,6310.0
2018-07-18 14:30:00,317.51,317.85,317.45,317.5,6352.0,300.0413,300.3625,299.9846,300.0318,6352.0
2018-07-18 15:00:00,317.51,317.58,316.99,316.99,9558.0,300.0413,300.1074,299.5499,299.5499,9558.0
2018-07-18 15:30:00,317.03,317.52,316.78,317.03,46848.0,299.5877,300.0507,299.3514,299.5877,46848.0
2018-07-19 09:30:00,317.5,319.81,316.21,317.78,33869.0,300.0318,302.2147,298.8128,300.2964,33869.0
2018-07-19 10:00:00,317.76,318.47,316.92,317.0,17801.0,300.2775,300.9484,299.4837,299.5593,17801.0
2018-07-19 10:30:00,317.13,318.51,316.87,318.11,15827.0,299.6822,300.9862,299.4365,300.6082,15827.0
2018-07-19 11:00:00,318.15,319.18,318.14,318.78,7421.0,300.646,301.6194,300.6366,301.2414,7421.0
2018-07-19 11:30:00,318.79,319.91,318.7,319.32,9748.0,301.2508,302.3092,301.1658,301.7517,9748.0
2018-07-19 12:00:00,319.15,319.18,318.22,318.4,17568.0,301.591,301.6194,300.7122,300.8823,17568.0
2018-07-19 12:30:00,318.4,318.44,318.03,318.27,9953.0,300.8823,300.9201,300.5326,300.7594,9953.0
2018-07-19 13:00:00,318.24,318.58,317.48,317.48,7896.0,300.7311,301.0524,300.0129,300.0129,7896.0
2018-07-19 13:30:00,317.49,317.86,316.99,317.86,14820.0,300.0224,300.372,299.5499,300.372,14820.0
2018-07-19 14:00:00,317.91,318.97,317.86,318.64,19198.0,300.4192,301.4209,300.372,301.1091,19198.0
2018-07-19 14:30:00,318.82,318.82,318.11,318.18,26096.0,301.2792,301.2792,300.6082,300.6744,26096.0
2018-07-19 15:00:00,318.32,318.67,318.15,318.67,8844.0,300.8067,301.1374,300.646,301.1374,8844.0
2018-07-19 15:30:00,318.6,319.18,318.04,318.4,100887.0,301.0713,301.6194,300.5421,300.8823,100887.0
2018-07-20 09:30:00,316.85,318.27,316.76,317.6,33902.0,299.4176,300.7594,299.3325,300.1263,33902.0
2018-07-20 10:00:00,317.94,318.3,316.74,317.56,12647.0,300.4476,300.7878,299.3136,300.0885,12647.0
2018-07-20 10:30:00,317.66,317.99,316.93,317.3,15383.0,300.183,300.4948,299.4932,299.8428,15383.0
2018-07-20 11:00:00,317.51,318.64,317.47,318.52,15410.0,300.0413,301.1091,300.0035,300.9957,15410.0
2018-07-20 11:30:00,318.57,319.09,318.05,318.44,10779.0,301.0429,301.5343,300.5515,300.9201,10779.0
2018-07-20 12:00:00,318.52,318.67,318.24,318.24,6261.0,300.9957,301.1374,300.7311,300.7311,6261.0
2018-07-20 12:30:00,318.24,319.12,318.01,319.05,7415.0,300.7311,301.5627,300.5137,301.4965,7415.0
2018-07-20 13:00:00,318.88,319.18,318.52,318.77,19591.0,301.3359,301.6194,300.9957,301.2319,19591.0
2018-07-20 13:30:00,318.75,319.25,318.66,318.82,13834.0,301.213,301.6855,301.128,301.2792,13834.0
2018-07-20 14:00:00,318.85,318.9,318.4,318.51,9032.0,301.3075,301.3548,300.8823,300.9862,9032.0
2018-07-20 14:30:00,318.6,318.69,318.16,318.16,11105.0,301.0713,301.1563,300.6555,300.6555,11105.0
2018-07-20 15:00:00,318.07,318.13,317.83,317.96,19306.0,300.5704,300.6271,300.3436,300.4665,19306.0
2018-07-20 15:30:00,317.95,318.44,317.62,317.84,51119.0,300.457,300.9201,300.1452,300.3531,51119.0
2018-07-23 09:30:00,318.53,321.27,318.39,319.52,19926.0,301.0051,303.5944,300.8728,301.9407,19926.0
2018-07-23 10:00:00,319.55,320.47,319.5,319.63,22256.0,301.969,302.8384,301.9218,302.0446,22256.0
2018-07-23 10:30:00,319.57,320.75,319.52,319.94,20466.0,301.9879,303.103,301.9407,302.3376,20466.0
2018-07-23 11:00:00,319.62,319.7,318.33,318.34,15888.0,302.0352,302.1108,300.8161,300.8256,15888.0
2018-07-23 11:30:00,318.29,319.03,318.22,319.03,13285.0,300.7783,301.4776,300.7122,301.4776,13285.0
2018-07-23 12:00:00,319.38,320.07,319.02,319.98,10010.0,301.8084,302.4604,301.4682,302.3754,10010.0
2018-07-23 12:30:00,319.89,319.89,318.79,319.01,16769.0,302.2903,302.2903,301.2508,301.4587,16769.0
2018-07-23 13:00:00,318.95,318.99,318.1,318.38,7921.0,301.402,301.4398,300.5988,300.8634,7921.0
2018-07-23 13:30:00,318.38,318.75,318.38,318.53,5128.0,300.8634,301.213,300.8634,301.0051,5128.0
2018-07-23 14:00:00,318.4,318.57,317.98,318.28,8527.0,300.8823,301.0429,300.4854,300.7689,8527.0
2018-07-23 14:30:00,318.21,318.64,318.21,318.6,8994.0,300.7027,301.1091,300.7027,301.0713,8994.0
2018-07-23 15:00:00,318.5,318.51,317.89,318.0,9202.0,300.9768,300.9862,300.4003,300.5043,9202.0
2018-07-23 15:30:00,317.83,318.19,317.37,317.78,59497.0,300.3436,300.6838,299.909,300.2964,59497.0
2018-07-24 09:30:00,318.55,320.04,317.99,318.81,39384.0,301.024,302.4321,300.4948,301.2697,39384.0
2018-07-24 10:00:00,318.75,318.89,317.6,317.85,23662.0,301.213,301.3453,300.1263,300.3625,23662.0
2018-07-24 10:30:00,317.64,317.9,316.52,316.53,16450.0,300.1641,300.4098,299.1057,299.1152,16450.0
2018-07-24 11:00:00,316.47,316.58,313.92,314.75,36570.0,299.0585,299.1624,296.6488,297.4331,36570.0
2018-07-24 11:30:00,314.75,316.12,314.74,315.69,24436.0,297.4331,298.7277,297.4237,298.3214,24436.0
2018-07-24 12:00:00,315.8,316.15,315.44,315.94,21801.0,298.4253,298.7561,298.0851,298.5576,21801.0
2018-07-24 12:30:00,315.93,316.19,315.61,315.88,6903.0,298.5482,298.7939,298.2458,298.5009,6903.0
2018-07-24 13:00:00,315.83,316.02,315.51,315.51,8262.0,298.4537,298.6332,298.1513,298.1513,8262.0
2018-07-24 13:30:00,315.55,315.55,314.83,314.83,10163.0,298.1891,298.1891,297.5087,297.5087,10163.0
2018-07-24 14:00:00,314.74,315.87,314.55,315.8,19964.0,297.4237,298.4915,297.2441,298.4253,19964.0
2018-07-24 14:30:00,315.81,316.17,315.55,315.77,22780.0,298.4348,298.775,298.1891,298.397,22780.0
2018-07-24 15:00:00,315.77,315.85,314.77,314.9,16064.0,298.397,298.4726,297.452,297.5749,16064.0
2018-07-24 15:30:00,314.85,315.27,314.24,314.98,63254.0,297.5276,297.9245,296.9512,297.6504,63254.0
2018-07-25 09:30:00,315.78,316.34,314.01,315.74,23894.0,298.4064,298.9356,296.7338,298.3686,23894.0
2018-07-25 10:00:00,315.78,316.16,315.05,316.09,16925.0,298.4064,298.7655,297.7166,298.6994,16925.0
2018-07-25 10:30:00,315.93,316.0,314.81,314.99,34959.0,298.5482,298.6143,297.4898,297.6599,34959.0
2018-07-25 11:00:00,315.16,315.19,314.19,314.35,20427.0,297.8205,297.8489,296.9039,297.0551,20427.0
2018-07-25 11:30:00,314.4,314.4,313.37,313.8,33750.0,297.1024,297.1024,296.129,296.5354,33750.0
2018-07-25 12:00:00,313.77,315.53,313.67,315.33,32084.0,296.507,298.1702,296.4125,297.9812,32084.0
2018-07-25 12:30:00,315.3,315.53,314.83,315.04,19217.0,297.9528,298.1702,297.5087,297.7071,19217.0
2018-07-25 13:00:00,315.09,315.39,315.01,315.03,12852.0,297.7544,298.0379,297.6788,297.6977,12852.0
2018-07-25 13:30:00,315.05,315.98,314.8,315.94,18297.0,297.7166,298.5954,297.4804,298.5576,18297.0
2018-07-25 14:00:00,316.02,316.12,315.27,315.27,25239.0,298.6332,298.7277,297.9245,297.9245,25239.0
2018-07-25 14:30:00,315.27,315.79,314.99,315.13,25105.0,297.9245,298.4159,297.6599,297.7922,25105.0
2018-07-25 15:00:00,315.18,315.4,314.39,314.86,29990.0,297.8394,298.0473,297.0929,297.5371,29990.0
2018-07-25 15:30:00,314.79,316.92,314.37,316.52,85828.0,297.4709,299.4837,297.074,299.1057,85828.0
2018-07-26 09:30:00,317.8,318.81,316.88,317.35,58898.0,300.3153,301.2697,299.4459,299.8901,58898.0
2018-07-26 10:00:00,317.22,319.43,317.08,319.24,19582.0,299.7672,301.8556,299.6349,301.6761,19582.0
2018-07-26 10:30:00,319.23,319.92,318.79,318.98,31719.0,301.6666,302.3187,301.2508,301.4304,31719.0
2018-07-26 11:00:00,318.88,319.21,318.46,318.5,18320.0,301.3359,301.6477,300.939,300.9768,18320.0
2018-07-26 11:30:00,318.53,319.4,318.4,319.34,15610.0,301.0051,301.8273,300.8823,301.7706,15610.0
2018-07-26 12:00:00,319.35,319.35,318.73,318.85,14692.0,301.78,301.78,301.1941,301.3075,14692.0
2018-07-26 12:30:00,318.78,319.08,318.54,318.61,21584.0,301.2414,301.5249,301.0146,301.0807,21584.0
2018-07-26 13:00:00,318.56,318.7,318.4,318.7,17912.0,301.0335,301.1658,300.8823,301.1658,17912.0
2018-07-26 13:30:00,318.6,318.69,318.33,318.33,7325.0,301.0713,301.1563,300.8161,300.8161,7325.0
2018-07-26 14:00:00,318.4,319.08,318.33,319.08,9491.0,300.8823,301.5249,300.8161,301.5249,9491.0
2018-07-26 14:30:00,319.07,319.12,318.74,318.85,13062.0,301.5154,301.5627,301.2036,301.3075,13062.0
2018-07-26 15:00:00,318.77,319.02,318.49,318.94,20548.0,301.2319,301.4682,300.9673,301.3926,20548.0
2018-07-26 15:30:00,318.93,319.33,318.66,319.11,60992.0,301.3831,301.7611,301.128,301.5532,60992.0
2018-07-27 09:30:00,320.32,320.49,316.36,316.75,30939.0,302.6967,302.8573,298.9545,299.3231,30939.0
2018-07-27 10:00:00,317.33,317.33,315.78,316.54,25529.0,299.8712,299.8712,298.4064,299.1246,25529.0
2018-07-27 10:30:00,316.58,317.01,315.74,316.3,26005.0,299.1624,299.5688,298.3686,298.8978,26005.0
2018-07-27 11:00:00,316.31,316.61,315.22,315.22,12822.0,298.9073,299.1908,297.8772,297.8772,12822.0
2018-07-27 11:30:00,315.4,316.17,315.33,315.97,21057.0,298.0473,298.775,297.9812,298.586,21057.0
2018-07-27 12:00:00,315.86,317.3,315.59,317.3,13556.0,298.482,299.8428,298.2269,299.8428,13556.0
2018-07-27 12:30:00,317.14,317.33,316.11,316.2,12335.0,299.6916,299.8712,298.7183,298.8033,12335.0
2018-07-27 13:00:00,316.09,316.79,315.8,316.08,14725.0,298.6994,299.3609,298.4253,298.6899,14725.0
2018-07-27 13:30:00,315.93,316.13,315.63,315.8,17001.0,298.5482,298.7372,298.2647,298.4253,17001.0
2018-07-27 14:00:00,315.91,316.11,315.25,315.28,14468.0,298.5293,298.7183,297.9056,297.9339,14468.0
2018-07-27 14:30:00,315.2,315.91,314.97,315.78,17500.0,297.8583,298.5293,297.641,298.4064,17500.0
2018-07-27 15:00:00,315.8,316.26,315.55,315.86,18620.0,298.4253,298.86,298.1891,298.482,18620.0
2018-07-27 15:30:00,315.94,316.3,314.71,315.1,133355.0,298.5576,298.8978,297.3953,297.7638,133355.0
2018-07-30 09:30:00,314.5,316.47,313.5,315.56,23910.0,297.1969,299.0585,296.2519,298.1985,23910.0
2018-07-30 10:00:00,315.43,315.95,314.98,315.73,23772.0,298.0757,298.5671,297.6504,298.3592,23772.0
2018-07-30 10:30:00,315.81,315.92,314.21,314.28,24463.0,298.4348,298.5387,296.9228,296.989,24463.0
2018-07-30 11:00:00,314.33,315.91,314.29,314.76,24748.0,297.0362,298.5293,296.9984,297.4426,24748.0
2018-07-30 11:30:00,314.79,314.97,313.86,314.15,22236.0,297.4709,297.641,296.5921,296.8661,22236.0
2018-07-30 12:00:00,314.07,314.07,313.3,313.3,20937.0,296.7905,296.7905,296.0629,296.0629,20937.0
2018-07-30 12:30:00,313.16,313.4,312.49,312.9,12375.0,295.9306,296.1574,295.2974,295.6849,12375.0
2018-07-30 13:00:00,312.85,313.0,312.38,312.61,16178.0,295.6376,295.7794,295.1935,295.4108,16178.0
2018-07-30 13:30:00,312.69,313.3,312.69,313.12,10660.0,295.4864,296.0629,295.4864,295.8928,10660.0
2018-07-30 14:00:00,313.21,313.36,312.86,313.36,12119.0,295.9778,296.1196,295.6471,296.1196,12119.0
2018-07-30 14:30:00,313.26,313.35,312.56,312.72,21585.0,296.0251,296.1101,295.3636,295.5148,21585.0
2018-07-30 15:00:00,312.81,313.04,312.39,312.41,21929.0,295.5998,295.8172,295.2029,295.2218,21929.0
2018-07-30 15:30:00,312.38,313.18,311.93,313.03,111332.0,295.1935,295.9495,294.7683,295.8077,111332.0
2018-07-31 09:30:00,314.07,316.71,314.07,316.54,26648.0,296.7905,299.2853,296.7905,299.1246,26648.0
2018-07-31 10:00:00,316.66,316.98,316.15,316.73,18444.0,299.238,299.5404,298.7561,299.3042,18444.0
2018-07-31 10:30:00,316.67,316.83,315.79,316.24,37694.0,299.2475,299.3987,298.4159,298.8411,37694.0
2018-07-31 11:00:00,316.16,316.37,315.36,316.01,38615.0,298.7655,298.964,298.0095,298.6238,38615.0
2018-07-31 11:30:00,316.06,316.07,315.19,315.25,46487.0,298.671,298.6805,297.8489,297.9056,46487.0
2018-07-31 12:00:00,315.26,316.21,315.23,316.01,30995.0,297.915,298.8128,297.8867,298.6238,30995.0
2018-07-31 12:30:00,316.01,316.02,315.17,315.53,25648.0,298.6238,298.6332,297.83,298.1702,25648.0
2018-07-31 13:00:00,315.37,315.7,314.85,314.91,17102.0,298.019,298.3308,297.5276,297.5843,17102.0
2018-07-31 13:30:00,314.97,315.26,314.81,315.26,9750.0,297.641,297.915,297.4898,297.915,9750.0
2018-07-31 14:00:00,315.34,315.42,315.01,315.37,15600.0,297.9906,298.0662,297.6788,298.019,15600.0
2018-07-31 14:30:00,315.35,315.67,315.06,315.12,21306.0,298.0001,298.3025,297.726,297.7827,21306.0
2018-07-31 15:00:00,315.12,315.59,315.0,315.15,23759.0,297.7827,298.2269,297.6693,297.8111,23759.0
2018-07-31 15:30:00,315.25,315.35,313.75,314.31,176295.0,297.9056,298.0001,296.4881,297.0173,176295.0
2018-08-01 09:30:00,314.63,321.5,314.49,321.16,110729.0,297.3197,303.8117,297.1874,303.4904,110729.0
2018-08-01 10:00:00,322.02,325.21,320.61,323.72,122903.0,304.3031,307.3176,302.9707,305.9096,122903.0
2018-08-01 10:30:00,323.92,325.92,323.61,325.72,97257.0,306.0986,307.9886,305.8056,307.7996,97257.0
2018-08-01 11:00:00,325.59,327.44,323.82,324.13,86826.0,307.6767,309.4249,306.0041,306.297,86826.0
2018-08-01 11:30:00,324.27,326.0,324.04,324.81,29854.0,306.4293,308.0642,306.212,306.9396,29854.0
2018-08-01 12:00:00,324.95,325.5,323.5,323.5,25221.0,307.0719,307.5917,305.7017,305.7017,25221.0
2018-08-01 12:30:00,323.63,324.12,322.07,322.07,32522.0,305.8245,306.2876,304.3504,304.3504,32522.0
2018-08-01 13:00:00,321.98,322.34,321.46,321.71,25174.0,304.2653,304.6055,303.7739,304.0102,25174.0
2018-08-01 13:30:00,321.63,321.78,319.57,319.57,44735.0,303.9346,304.0763,301.9879,301.9879,44735.0
2018-08-01 14:00:00,319.82,320.1,317.01,318.35,87609.0,302.2242,302.4888,299.5688,300.835,87609.0
2018-08-01 14:30:00,318.54,321.79,317.83,321.25,40736.0,301.0146,304.0858,300.3436,303.5755,40736.0
2018-08-01 15:00:00,321.73,321.73,318.86,318.99,56939.0,304.0291,304.0291,301.317,301.4398,56939.0
2018-08-01 15:30:00,319.14,319.95,317.75,318.0,190686.0,301.5816,302.347,300.2681,300.5043,190686.0
2018-08-02 09:30:00,318.6,322.63,318.6,319.91,33850.0,301.0713,304.8796,301.0713,302.3092,33850.0
2018-08-02 10:00:00,319.94,321.23,319.01,320.99,40599.0,302.3376,303.5566,301.4587,303.3298,40599.0
2018-08-02 10:30:00,320.92,322.42,320.6,322.42,48339.0,303.2636,304.6811,302.9612,304.6811,48339.0
2018-08-02 11:00:00,322.62,322.67,319.56,319.91,38997.0,304.8701,304.9174,301.9785,302.3092,38997.0
2018-08-02 11:30:00,320.0,320.26,319.27,320.24,27926.0,302.3943,302.64,301.7044,302.6211,27926.0
2018-08-02 12:00:00,320.24,320.29,319.56,320.27,24340.0,302.6211,302.6683,301.9785,302.6494,24340.0
2018-08-02 12:30:00,320.03,320.47,319.51,320.33,22064.0,302.4226,302.8384,301.9312,302.7061,22064.0
2018-08-02 13:00:00,320.49,321.06,320.25,320.61,10659.0,302.8573,303.3959,302.6305,302.9707,10659.0
2018-08-02 13:30:00,320.63,320.71,319.91,320.32,14017.0,302.9896,303.0652,302.3092,302.6967,14017.0
2018-08-02 14:00:00,320.19,321.35,320.14,320.69,23001.0,302.5738,303.67,302.5266,303.0463,23001.0
2018-08-02 14:30:00,320.83,321.11,320.23,320.56,22788.0,303.1786,303.4432,302.6116,302.9234,22788.0
2018-08-02 15:00:00,320.54,321.25,320.54,320.99,22268.0,302.9046,303.5755,302.9046,303.3298,22268.0
2018-08-02 15:30:00,320.95,321.95,320.85,321.68,69313.0,303.292,304.237,303.1975,303.9818,69313.0
2018-08-03 09:30:00,322.55,324.2,321.12,321.63,15800.0,304.804,306.3632,303.4526,303.9346,15800.0
2018-08-03 10:00:00,321.51,321.71,320.51,321.18,22324.0,303.8212,304.0102,302.8762,303.5093,22324.0
2018-08-03 10:30:00,321.34,323.39,321.27,322.98,24668.0,303.6605,305.5977,303.5944,305.2103,24668.0
2018-08-03 11:00:00,322.9,323.79,322.87,323.17,12298.0,305.1347,305.9757,305.1064,305.3899,12298.0
2018-08-03 11:30:00,323.28,323.47,322.75,322.76,9297.0,305.4938,305.6733,304.993,305.0024,9297.0
2018-08-03 12:00:00,322.71,323.12,322.05,322.56,11925.0,304.9552,305.3426,304.3315,304.8134,11925.0
2018-08-03 12:30:00,322.61,322.92,322.31,322.92,11856.0,304.8607,305.1536,304.5772,305.1536,11856.0
2018-08-03 13:00:00,322.92,323.41,322.75,323.38,5900.0,305.1536,305.6166,304.993,305.5883,5900.0
2018-08-03 13:30:00,323.46,324.26,323.31,324.21,17902.0,305.6639,306.4199,305.5222,306.3726,17902.0
2018-08-03 14:00:00,324.07,324.73,324.03,324.54,29434.0,306.2403,306.864,306.2025,306.6845,29434.0
2018-08-03 14:30:00,324.6,324.94,324.59,324.7,27089.0,306.7412,307.0625,306.7317,306.8357,27089.0
2018-08-03 15:00:00,324.7,324.71,323.96,324.09,16916.0,306.8357,306.8451,306.1364,306.2592,16916.0
2018-08-03 15:30:00,324.08,324.21,323.21,323.95,49418.0,306.2498,306.3726,305.4277,306.1269,49418.0
2018-08-06 09:30:00,323.96,324.66,322.16,324.5,22471.0,306.1364,306.7979,304.4354,306.6467,22471.0
2018-08-06 10:00:00,325.0,325.1,324.16,324.66,40944.0,307.1192,307.2137,306.3254,306.7979,40944.0
2018-08-06 10:30:00,324.42,324.53,323.6,323.99,18315.0,306.5711,306.675,305.7962,306.1647,18315.0
2018-08-06 11:00:00,323.99,324.27,323.89,324.11,11369.0,306.1647,306.4293,306.0702,306.2781,11369.0
2018-08-06 11:30:00,324.11,324.76,324.07,324.62,9652.0,306.2781,306.8924,306.2403,306.7601,9652.0
2018-08-06 12:00:00,324.62,324.89,324.12,324.8,8069.0,306.7601,307.0152,306.2876,306.9302,8069.0
2018-08-06 12:30:00,324.88,325.16,324.66,324.86,7965.0,307.0058,307.2704,306.7979,306.9869,7965.0
2018-08-06 13:00:00,324.82,325.05,323.76,323.76,12254.0,306.9491,307.1664,305.9474,305.9474,12254.0
2018-08-06 13:30:00,323.82,323.91,323.38,323.59,9367.0,306.0041,306.0891,305.5883,305.7867,9367.0
2018-08-06 14:00:00,323.65,324.23,323.47,324.22,8678.0,305.8434,306.3915,305.6733,306.3821,8678.0
2018-08-06 14:30:00,324.12,324.21,323.51,323.51,10299.0,306.2876,306.3726,305.7111,305.7111,10299.0
2018-08-06 15:00:00,323.41,323.49,323.22,323.38,12725.0,305.6166,305.6922,305.4371,305.5883,12725.0
2018-08-06 15:30:00,323.36,323.59,322.74,323.08,46931.0,305.5694,305.7867,304.9835,305.3048,46931.0
2018-08-07 09:30:00,322.69,323.21,320.68,321.14,41419.0,304.9363,305.4277,303.0368,303.4715,41419.0
2018-08-07 10:00:00,321.14,322.0,320.79,321.4,29800.0,303.4715,304.2842,303.1408,303.7172,29800.0
2018-08-07 10:30:00,321.32,321.9,321.25,321.39,15405.0,303.6416,304.1897,303.5755,303.7078,15405.0
2018-08-07 11:00:00,321.26,321.5,320.61,320.8,21928.0,303.5849,303.8117,302.9707,303.1502,21928.0
2018-08-07 11:30:00,320.98,322.0,320.83,321.73,36185.0,303.3203,304.2842,303.1786,304.0291,36185.0
2018-08-07 12:00:00,321.74,322.64,321.74,322.13,18185.0,304.0385,304.889,304.0385,304.4071,18185.0
2018-08-07 12:30:00,322.2,322.2,321.77,321.93,21439.0,304.4732,304.4732,304.0669,304.2181,21439.0
2018-08-07 13:00:00,321.95,322.51,321.56,321.73,20260.0,304.237,304.7662,303.8684,304.0291,20260.0
2018-08-07 13:30:00,322.0,322.53,321.8,322.53,12406.0,304.2842,304.7851,304.0952,304.7851,12406.0
2018-08-07 14:00:00,322.65,322.76,322.39,322.6,18037.0,304.8985,305.0024,304.6528,304.8512,18037.0
2018-08-07 14:30:00,322.75,323.1,322.75,323.03,13925.0,304.993,305.3237,304.993,305.2576,13925.0
2018-08-07 15:00:00,322.99,323.01,322.36,322.43,16772.0,305.2198,305.2387,304.6244,304.6906,16772.0
2018-08-07 15:30:00,322.38,322.44,321.29,321.78,51184.0,304.6433,304.7,303.6133,304.0763,51184.0
2018-08-08 09:30:00,322.69,325.06,322.69,324.34,32847.0,304.9363,307.1759,304.9363,306.4955,32847.0
2018-08-08 10:00:00,324.37,324.97,323.45,323.59,36742.0,306.5238,307.0908,305.6544,305.7867,36742.0
2018-08-08 10:30:00,323.71,324.9,323.58,324.9,12692.0,305.9001,307.0247,305.7773,307.0247,12692.0
2018-08-08 11:00:00,324.91,326.43,324.62,326.43,25588.0,307.0341,308.4705,306.7601,308.4705,25588.0
2018-08-08 11:30:00,326.26,326.34,325.75,326.2,9718.0,308.3098,308.3854,307.8279,308.2531,9718.0
2018-08-08 12:00:00,326.08,326.08,325.32,325.41,13925.0,308.1398,308.1398,307.4216,307.5066,13925.0
2018-08-08 12:30:00,325.37,325.57,324.8,325.25,17355.0,307.4688,307.6578,306.9302,307.3554,17355.0
2018-08-08 13:00:00,325.32,325.32,324.5,324.9,16580.0,307.4216,307.4216,306.6467,307.0247,16580.0
2018-08-08 13:30:00,324.79,325.35,324.42,325.35,12496.0,306.9207,307.4499,306.5711,307.4499,12496.0
2018-08-08 14:00:00,325.38,325.49,324.92,325.31,9078.0,307.4783,307.5822,307.0436,307.4121,9078.0
2018-08-08 14:30:00,325.38,325.85,324.97,325.19,10313.0,307.4783,307.9224,307.0908,307.2987,10313.0
2018-08-08 15:00:00,325.06,325.12,324.73,324.93,18490.0,307.1759,307.2326,306.864,307.053,18490.0
2018-08-08 15:30:00,324.86,325.13,324.01,324.21,42253.0,306.9869,307.242,306.1836,306.3726,42253.0
2018-08-09 09:30:00,324.14,324.86,324.07,324.51,19058.0,306.3065,306.9869,306.2403,306.6561,19058.0
2018-08-09 10:00:00,324.71,325.2,324.19,325.16,5308.0,306.8451,307.3082,306.3537,307.2704,5308.0
2018-08-09 10:30:00,325.01,326.2,324.92,326.19,13183.0,307.1286,308.2531,307.0436,308.2437,13183.0
2018-08-09 11:00:00,325.98,327.38,325.98,326.87,21070.0,308.0453,309.3682,308.0453,308.8863,21070.0
2018-08-09 11:30:00,326.92,327.5,326.07,326.1,7665.0,308.9335,309.4816,308.1303,308.1587,7665.0
2018-08-09 12:00:00,325.98,326.78,325.98,326.05,5428.0,308.0453,308.8012,308.0453,308.1114,5428.0
2018-08-09 12:30:00,326.13,326.54,325.76,326.48,5036.0,308.187,308.5744,307.8374,308.5177,5036.0
2018-08-09 13:00:00,326.62,326.67,326.08,326.39,5322.0,308.65,308.6973,308.1398,308.4327,5322.0
2018-08-09 13:30:00,326.47,326.79,326.32,326.59,6829.0,308.5083,308.8107,308.3665,308.6217,6829.0
2018-08-09 14:00:00,326.57,326.78,325.41,325.45,13088.0,308.6028,308.8012,307.5066,307.5444,13088.0
2018-08-09 14:30:00,325.6,325.78,324.96,325.1,14436.0,307.6862,307.8563,307.0814,307.2137,14436.0
2018-08-09 15:00:00,325.13,325.19,324.51,325.03,16260.0,307.242,307.2987,306.6561,307.1475,16260.0
2018-08-09 15:30:00,324.99,325.33,322.9,323.75,74274.0,307.1097,307.431,305.1347,305.9379,74274.0
2018-08-10 09:30:00,322.14,324.57,322.14,323.96,15731.0,304.4165,306.7128,304.4165,306.1364,15731.0
2018-08-10 10:00:00,323.83,325.19,323.09,325.19,10035.0,306.0135,307.2987,305.3143,307.2987,10035.0
2018-08-10 10:30:00,324.99,325.04,324.18,324.42,7000.0,307.1097,307.157,306.3443,306.5711,7000.0
2018-08-10 11:00:00,324.69,325.13,324.62,324.88,10436.0,306.8262,307.242,306.7601,307.0058,10436.0
2018-08-10 11:30:00,324.94,325.54,324.71,324.99,9740.0,307.0625,307.6295,306.8451,307.1097,9740.0
2018-08-10 12:00:00,325.05,325.05,324.08,324.4,9151.0,307.1664,307.1664,306.2498,306.5522,9151.0
2018-08-10 12:30:00,324.47,325.09,324.1,325.05,20836.0,306.6183,307.2042,306.2687,307.1664,20836.0
2018-08-10 13:00:00,325.07,325.11,324.59,324.89,9578.0,307.1853,307.2231,306.7317,307.0152,9578.0
2018-08-10 13:30:00,324.98,324.98,324.25,324.61,13402.0,307.1003,307.1003,306.4104,306.7506,13402.0
2018-08-10 14:00:00,324.57,324.72,323.76,323.77,26508.0,306.7128,306.8546,305.9474,305.9568,26508.0
2018-08-10 14:30:00,323.85,324.62,323.84,324.42,15930.0,306.0324,306.7601,306.023,306.5711,15930.0
2018-08-10 15:00:00,324.37,325.06,323.92,324.72,23151.0,306.5238,307.1759,306.0986,306.8546,23151.0
2018-08-10 15:30:00,324.72,325.19,324.58,325.07,37010.0,306.8546,307.2987,306.7223,307.1853,37010.0
2018-08-13 09:30:00,325.53,326.33,323.52,324.06,29182.0,307.62,308.376,305.7206,306.2309,29182.0
2018-08-13 10:00:00,324.91,325.64,324.73,324.91,15529.0,307.0341,307.724,306.864,307.0341,15529.0
2018-08-13 10:30:00,324.84,325.17,324.42,325.03,13233.0,306.968,307.2798,306.5711,307.1475,13233.0
2018-08-13 11:00:00,325.08,325.27,324.57,324.96,17999.0,307.1948,307.3743,306.7128,307.0814,17999.0
2018-08-13 11:30:00,324.9,325.0,323.78,323.78,10496.0,307.0247,307.1192,305.9663,305.9663,10496.0
2018-08-13 12:00:00,323.83,324.25,323.29,323.49,10189.0,306.0135,306.4104,305.5033,305.6922,10189.0
2018-08-13 12:30:00,323.61,324.0,323.55,323.72,3296.0,305.8056,306.1742,305.7489,305.9096,3296.0
2018-08-13 13:00:00,323.59,324.4,323.34,324.4,10029.0,305.7867,306.5522,305.5505,306.5522,10029.0
2018-08-13 13:30:00,324.57,324.98,324.53,324.77,4809.0,306.7128,307.1003,306.675,306.9018,4809.0
2018-08-13 14:00:00,324.92,325.38,324.76,325.11,11863.0,307.0436,307.4783,306.8924,307.2231,11863.0
2018-08-13 14:30:00,325.23,325.25,324.57,324.57,8047.0,307.3365,307.3554,306.7128,306.7128,8047.0
2018-08-13 15:00:00,324.53,324.97,324.18,324.49,11748.0,306.675,307.0908,306.3443,306.6372,11748.0
2018-08-13 15:30:00,324.46,324.77,323.79,323.99,39500.0,306.6089,306.9018,305.9757,306.1647,39500.0
2018-08-14 09:30:00,324.29,326.9,324.08,325.86,19061.0,306.4482,308.9146,306.2498,307.9319,19061.0
2018-08-14 10:00:00,325.87,328.12,325.87,328.12,17214.0,307.9413,310.0675,307.9413,310.0675,17214.0
2018-08-14 10:30:00,328.12,329.24,327.5,328.63,18071.0,310.0675,311.1259,309.4816,310.5495,18071.0
2018-08-14 11:00:00,328.68,330.35,328.56,330.3,19672.0,310.5967,312.1748,310.4833,312.1276,19672.0
2018-08-14 11:30:00,330.05,330.75,329.22,329.22,40564.0,311.8913,312.5528,311.107,311.107,40564.0
2018-08-14 12:00:00,329.04,330.96,328.62,329.66,18048.0,310.9369,312.7513,310.54,311.5228,18048.0
2018-08-14 12:30:00,329.44,329.66,328.93,328.99,17324.0,311.3149,311.5228,310.8329,310.8896,17324.0
2018-08-14 13:00:00,329.06,329.66,328.65,329.61,10458.0,310.9558,311.5228,310.5684,311.4755,10458.0
2018-08-14 13:30:00,329.62,330.02,329.19,329.51,21427.0,311.485,311.863,311.0786,311.381,21427.0
2018-08-14 14:00:00,329.51,329.78,329.11,329.78,8200.0,311.381,311.6362,311.003,311.6362,8200.0
2018-08-14 14:30:00,329.74,330.09,329.01,329.15,23208.0,311.5984,311.9291,310.9085,311.0408,23208.0
2018-08-14 15:00:00,329.16,329.33,328.79,328.91,7147.0,311.0503,311.2109,310.7007,310.814,7147.0
2018-08-14 15:30:00,328.97,329.62,328.63,329.35,39675.0,310.8707,311.485,310.5495,311.2298,39675.0
2018-08-15 09:30:00,328.7,329.17,326.84,327.54,15026.0,310.6156,311.0597,308.8579,309.5194,15026.0
2018-08-15 10:00:00,327.51,327.55,326.44,326.95,10868.0,309.4911,309.5289,308.4799,308.9619,10868.0
2018-08-15 10:30:00,326.94,327.52,326.81,326.93,19451.0,308.9524,309.5005,308.8296,308.943,19451.0
2018-08-15 11:00:00,326.82,327.66,326.71,327.47,29925.0,308.839,309.6328,308.7351,309.4533,29925.0
2018-08-15 11:30:00,327.61,327.84,326.75,326.75,9995.0,309.5856,309.8029,308.7729,308.7729,9995.0
2018-08-15 12:00:00,326.62,327.2,326.61,326.97,6910.0,308.65,309.1981,308.6406,308.9808,6910.0
2018-08-15 12:30:00,326.89,327.36,326.89,327.16,7334.0,308.9052,309.3493,308.9052,309.1603,7334.0
2018-08-15 13:00:00,327.16,327.3,326.55,326.55,12143.0,309.1603,309.2926,308.5839,308.5839,12143.0
2018-08-15 13:30:00,326.63,326.83,326.42,326.42,4215.0,308.6595,308.8485,308.461,308.461,4215.0
2018-08-15 14:00:00,326.43,326.44,325.61,325.69,7736.0,308.4705,308.4799,307.6956,307.7712,7736.0
2018-08-15 14:30:00,325.73,326.0,325.55,325.85,11092.0,307.809,308.0642,307.6389,307.9224,11092.0
2018-08-15 15:00:00,325.79,326.19,325.52,325.91,19351.0,307.8657,308.2437,307.6106,307.9791,19351.0
2018-08-15 15:30:00,325.79,326.49,325.79,326.13,63583.0,307.8657,308.5272,307.8657,308.187,63583.0
2018-08-16 09:30:00,326.95,328.32,326.35,327.29,11315.0,308.9619,310.2565,308.3949,309.2832,11315.0
2018-08-16 10:00:00,327.33,327.56,326.6,327.24,15656.0,309.321,309.5383,308.6311,309.2359,15656.0
2018-08-16 10:30:00,327.19,327.73,326.91,327.39,11889.0,309.1887,309.699,308.9241,309.3777,11889.0
2018-08-16 11:00:00,327.41,329.11,327.28,329.02,16145.0,309.3966,311.003,309.2737,310.918,16145.0
2018-08-16 11:30:00,329.11,330.0,328.71,329.75,15922.0,311.003,311.8441,310.6251,311.6078,15922.0
2018-08-16 12:00:00,329.79,331.09,329.77,330.92,17990.0,311.6456,312.8741,311.6267,312.7135,17990.0
2018-08-16 12:30:00,330.97,330.98,330.3,330.35,23843.0,312.7607,312.7702,312.1276,312.1748,23843.0
2018-08-16 13:00:00,330.1,330.49,329.61,330.16,19058.0,311.9386,312.3071,311.4755,311.9953,19058.0
2018-08-16 13:30:00,330.16,330.44,329.95,329.98,11171.0,311.9953,312.2599,311.7968,311.8252,11171.0
2018-08-16 14:00:00,329.98,330.99,329.71,330.54,10814.0,311.8252,312.7796,311.57,312.3544,10814.0
2018-08-16 14:30:00,330.48,330.75,330.29,330.4,12391.0,312.2977,312.5528,312.1181,312.2221,12391.0
2018-08-16 15:00:00,330.4,331.03,330.37,330.72,15674.0,312.2221,312.8174,312.1937,312.5245,15674.0
2018-08-16 15:30:00,330.62,330.71,329.67,330.08,71820.0,312.43,312.515,311.5322,311.9197,71820.0
2018-08-17 09:30:00,330.81,330.81,327.6,328.01,38689.0,312.6095,312.6095,309.5761,309.9636,38689.0
2018-08-17 10:00:00,328.04,329.0,326.48,326.55,36005.0,309.9919,310.8991,308.5177,308.5839,36005.0
2018-08-17 10:30:00,326.5,327.07,326.35,326.53,18728.0,308.5366,309.0753,308.3949,308.565,18728.0
2018-08-17 11:00:00,326.5,327.14,326.44,326.61,12700.0,308.5366,309.1414,308.4799,308.6406,12700.0
2018-08-17 11:30:00,326.86,327.11,326.48,327.04,14959.0,308.8768,309.1131,308.5177,309.0469,14959.0
2018-08-17 12:00:00,326.97,327.56,326.9,327.09,20001.0,308.9808,309.5383,308.9146,309.0942,20001.0
2018-08-17 12:30:00,327.07,327.1,326.76,326.97,9020.0,309.0753,309.1036,308.7823,308.9808,9020.0
2018-08-17 13:00:00,326.98,327.39,326.9,327.05,13834.0,308.9902,309.3777,308.9146,309.0564,13834.0
2018-08-17 13:30:00,327.1,327.32,326.87,327.32,14990.0,309.1036,309.3115,308.8863,309.3115,14990.0
2018-08-17 14:00:00,327.31,327.97,326.65,326.65,21397.0,309.3021,309.9258,308.6784,308.6784,21397.0
2018-08-17 14:30:00,326.55,326.77,326.42,326.71,12157.0,308.5839,308.7918,308.461,308.7351,12157.0
2018-08-17 15:00:00,326.76,327.06,325.46,325.46,18880.0,308.7823,309.0658,307.5539,307.5539,18880.0
2018-08-17 15:30:00,325.45,325.63,324.25,324.62,87043.0,307.5444,307.7145,306.4104,306.7601,87043.0
2018-08-20 09:30:00,324.52,325.28,322.05,324.09,22783.0,306.6656,307.3838,304.3315,306.2592,22783.0
2018-08-20 10:00:00,324.09,324.69,323.64,324.16,23804.0,306.2592,306.8262,305.834,306.3254,23804.0
2018-08-20 10:30:00,324.07,324.73,323.85,324.22,7779.0,306.2403,306.864,306.0324,306.3821,7779.0
2018-08-20 11:00:00,324.33,325.49,324.33,325.3,8580.0,306.486,307.5822,306.486,307.4027,8580.0
2018-08-20 11:30:00,325.24,325.77,325.15,325.37,5205.0,307.346,307.8468,307.2609,307.4688,5205.0
2018-08-20 12:00:00,325.5,325.84,325.42,325.63,9646.0,307.5917,307.913,307.5161,307.7145,9646.0
2018-08-20 12:30:00,325.57,325.78,325.45,325.78,5201.0,307.6578,307.8563,307.5444,307.8563,5201.0
2018-08-20 13:00:00,325.74,326.37,325.74,326.37,11498.0,307.8185,308.4138,307.8185,308.4138,11498.0
2018-08-20 13:30:00,326.27,326.43,326.15,326.24,9716.0,308.3193,308.4705,308.2059,308.2909,9716.0
2018-08-20 14:00:00,326.36,326.77,326.25,326.6,10391.0,308.4043,308.7918,308.3004,308.6311,10391.0
2018-08-20 14:30:00,326.73,326.79,326.51,326.57,8801.0,308.754,308.8107,308.5461,308.6028,8801.0
2018-08-20 15:00:00,326.53,326.62,325.89,326.47,15381.0,308.565,308.65,307.9602,308.5083,15381.0
2018-08-20 15:30:00,326.41,326.59,325.51,326.38,35745.0,308.4516,308.6217,307.6011,308.4232,35745.0
2018-08-21 09:30:00,326.07,326.3,325.01,325.02,14493.0,308.1303,308.3476,307.1286,307.1381,14493.0
2018-08-21 10:00:00,325.02,325.23,323.89,324.05,11677.0,307.1381,307.3365,306.0702,306.2214,11677.0
2018-08-21 10:30:00,324.14,324.77,323.88,324.77,9885.0,306.3065,306.9018,306.0608,306.9018,9885.0
2018-08-21 11:00:00,324.92,325.33,324.65,325.31,13955.0,307.0436,307.431,306.7884,307.4121,13955.0
2018-08-21 11:30:00,325.32,325.83,325.01,325.62,6454.0,307.4216,307.9035,307.1286,307.7051,6454.0
2018-08-21 12:00:00,325.6,325.73,325.24,325.68,6294.0,307.6862,307.809,307.346,307.7618,6294.0
2018-08-21 12:30:00,325.68,326.32,325.57,326.12,7202.0,307.7618,308.3665,307.6578,308.1775,7202.0
2018-08-21 13:00:00,326.35,326.44,325.95,326.1,7686.0,308.3949,308.4799,308.0169,308.1587,7686.0
2018-08-21 13:30:00,326.35,326.39,325.67,325.68,6319.0,308.3949,308.4327,307.7523,307.7618,6319.0
2018-08-21 14:00:00,325.78,325.86,325.42,325.86,12162.0,307.8563,307.9319,307.5161,307.9319,12162.0
2018-08-21 14:30:00,325.76,326.02,325.52,325.95,7446.0,307.8374,308.0831,307.6106,308.0169,7446.0
2018-08-21 15:00:00,325.79,326.21,325.79,326.05,7861.0,307.8657,308.2626,307.8657,308.1114,7861.0
2018-08-21 15:30:00,326.19,326.34,325.45,325.92,33179.0,308.2437,308.3854,307.5444,307.9886,33179.0
2018-08-22 09:30:00,326.24,326.67,325.07,325.45,12855.0,308.2909,308.6973,307.1853,307.5444,12855.0
2018-08-22 10:00:00,325.51,325.59,324.34,325.22,8591.0,307.6011,307.6767,306.4955,307.3271,8591.0
2018-08-22 10:30:00,325.2,325.88,325.05,325.88,5017.0,307.3082,307.9508,307.1664,307.9508,5017.0
2018-08-22 11:00:00,325.8,326.24,325.8,326.11,6239.0,307.8752,308.2909,307.8752,308.1681,6239.0
2018-08-22 11:30:00,326.13,327.69,326.07,326.68,9806.0,308.187,309.6612,308.1303,308.7067,9806.0
2018-08-22 12:00:00,326.78,326.78,325.92,326.06,20527.0,308.8012,308.8012,307.9886,308.1209,20527.0
2018-08-22 12:30:00,326.17,326.3,326.0,326.08,5070.0,308.2248,308.3476,308.0642,308.1398,5070.0
2018-08-22 13:00:00,326.16,326.26,325.81,326.07,18557.0,308.2153,308.3098,307.8846,308.1303,18557.0
2018-08-22 13:30:00,326.08,326.25,325.98,325.99,15127.0,308.1398,308.3004,308.0453,308.0547,15127.0
2018-08-22 14:00:00,326.04,326.29,325.84,325.89,11622.0,308.102,308.3382,307.913,307.9602,11622.0
2018-08-22 14:30:00,325.83,325.93,325.18,325.29,10952.0,307.9035,307.998,307.2893,307.3932,10952.0
2018-08-22 15:00:00,325.29,325.33,324.74,324.74,15560.0,307.3932,307.431,306.8735,306.8735,15560.0
2018-08-22 15:30:00,324.76,325.26,323.67,324.19,65469.0,306.8924,307.3649,305.8623,306.3537,65469.0
2018-08-23 09:30:00,324.88,330.11,324.14,329.12,45294.0,307.0058,311.948,306.3065,311.0125,45294.0
2018-08-23 10:00:00,328.65,329.39,327.77,329.38,16424.0,310.5684,311.2676,309.7368,311.2582,16424.0
2018-08-23 10:30:00,329.31,329.48,328.86,328.98,10344.0,311.192,311.3527,310.7668,310.8802,10344.0
2018-08-23 11:00:00,328.71,329.31,328.62,329.22,20685.0,310.6251,311.192,310.54,311.107,20685.0
2018-08-23 11:30:00,329.23,329.94,328.98,329.51,17742.0,311.1164,311.7874,310.8802,311.381,17742.0
2018-08-23 12:00:00,329.49,329.95,329.03,329.82,13474.0,311.3621,311.7968,310.9274,311.674,13474.0
2018-08-23 12:30:00,329.91,331.53,329.79,329.79,23047.0,311.759,313.2899,311.6456,311.6456,23047.0
2018-08-23 13:00:00,329.8,330.32,329.8,330.32,9083.0,311.6551,312.1465,311.6551,312.1465,9083.0
2018-08-23 13:30:00,330.16,330.63,330.14,330.28,14600.0,311.9953,312.4394,311.9764,312.1087,14600.0
2018-08-23 14:00:00,330.16,330.29,329.24,329.74,10500.0,311.9953,312.1181,311.1259,311.5984,10500.0
2018-08-23 14:30:00,329.79,330.05,329.6,329.61,11694.0,311.6456,311.8913,311.4661,311.4755,11694.0
2018-08-23 15:00:00,329.8,330.27,329.54,330.16,22282.0,311.6551,312.0992,311.4094,311.9953,22282.0
2018-08-23 15:30:00,330.2,330.29,328.85,329.08,73874.0,312.0331,312.1181,310.7574,310.9747,73874.0
2018-08-24 09:30:00,329.32,330.3,328.0,330.1,9789.0,311.2015,312.1276,309.9541,311.9386,9789.0
2018-08-24 10:00:00,330.1,331.92,330.09,331.15,6282.0,311.9386,313.6584,311.9291,312.9308,6282.0
2018-08-24 10:30:00,331.33,331.77,330.75,330.82,13904.0,313.1009,313.5167,312.5528,312.619,13904.0
2018-08-24 11:00:00,330.8,332.24,330.8,331.78,20101.0,312.6001,313.9608,312.6001,313.5261,20101.0
2018-08-24 11:30:00,331.77,332.71,331.77,332.6,7410.0,313.5167,314.405,313.5167,314.301,7410.0
2018-08-24 12:00:00,332.72,332.72,331.9,332.28,10188.0,314.4144,314.4144,313.6395,313.9986,10188.0
2018-08-24 12:30:00,332.33,332.37,331.85,331.92,7122.0,314.0459,314.0837,313.5923,313.6584,7122.0
2018-08-24 13:00:00,331.9,332.42,331.69,331.75,5508.0,313.6395,314.1309,313.4411,313.4978,5508.0
2018-08-24 13:30:00,331.68,332.27,331.39,332.27,7465.0,313.4317,313.9892,313.1576,313.9892,7465.0
2018-08-24 14:00:00,332.12,332.46,331.95,332.46,5499.0,313.8474,314.1687,313.6868,314.1687,5499.0
2018-08-24 14:30:00,332.27,332.49,331.8,332.02,6395.0,313.9892,314.1971,313.545,313.7529,6395.0
2018-08-24 15:00:00,331.82,331.95,331.41,331.45,8733.0,313.5639,313.6868,313.1765,313.2143,8733.0
2018-08-24 15:30:00,331.46,331.85,331.05,331.49,38959.0,313.2238,313.5923,312.8363,313.2521,38959.0
2018-08-27 09:30:00,332.04,332.3,330.61,330.67,10022.0,313.7718,314.0175,312.4205,312.4772,10022.0
2018-08-27 10:00:00,330.93,331.79,330.8,331.78,9909.0,312.7229,313.5356,312.6001,313.5261,9909.0
2018-08-27 10:30:00,331.69,331.95,330.62,331.53,7371.0,313.4411,313.6868,312.43,313.2899,7371.0
2018-08-27 11:00:00,331.21,331.75,330.61,331.61,9847.0,312.9875,313.4978,312.4205,313.3655,9847.0
2018-08-27 11:30:00,331.51,331.84,330.77,331.58,12933.0,313.271,313.5828,312.5717,313.3372,12933.0
2018-08-27 12:00:00,331.47,332.27,331.41,332.04,10884.0,313.2332,313.9892,313.1765,313.7718,10884.0
2018-08-27 12:30:00,331.99,332.06,331.67,331.82,10613.0,313.7246,313.7907,313.4222,313.5639,10613.0
2018-08-27 13:00:00,331.93,332.08,330.55,331.02,15598.0,313.6679,313.8096,312.3638,312.808,15598.0
2018-08-27 13:30:00,331.03,331.78,331.03,331.72,5300.0,312.8174,313.5261,312.8174,313.4694,5300.0
2018-08-27 14:00:00,331.84,331.84,331.43,331.81,7201.0,313.5828,313.5828,313.1954,313.5545,7201.0
2018-08-27 14:30:00,331.84,332.39,331.84,331.99,7999.0,313.5828,314.1026,313.5828,313.7246,7999.0
2018-08-27 15:00:00,332.09,332.09,331.28,331.83,10842.0,313.8191,313.8191,313.0537,313.5734,10842.0
2018-08-27 15:30:00,331.7,332.71,331.7,332.36,31276.0,313.4505,314.405,313.4505,314.0742,31276.0
2018-08-28 09:30:00,332.85,333.75,332.61,333.3,16917.0,314.5373,315.3878,314.3105,314.9625,16917.0
2018-08-28 10:00:00,333.3,333.31,331.53,331.65,11273.0,314.9625,314.972,313.2899,313.4033,11273.0
2018-08-28 10:30:00,331.72,331.77,330.58,331.02,16300.0,313.4694,313.5167,312.3922,312.808,16300.0
2018-08-28 11:00:00,330.91,332.12,330.91,332.12,11409.0,312.704,313.8474,312.704,313.8474,11409.0
2018-08-28 11:30:00,332.0,332.26,331.68,332.18,6889.0,313.734,313.9797,313.4317,313.9041,6889.0
2018-08-28 12:00:00,332.09,332.92,332.0,332.86,12216.0,313.8191,314.6034,313.734,314.5467,12216.0
2018-08-28 12:30:00,332.95,332.95,332.07,332.21,9417.0,314.6318,314.6318,313.8002,313.9325,9417.0
2018-08-28 13:00:00,332.19,333.09,332.12,332.65,6582.0,313.9136,314.7641,313.8474,314.3483,6582.0
2018-08-28 13:30:00,332.61,333.02,332.41,332.66,7193.0,314.3105,314.6979,314.1215,314.3577,7193.0
2018-08-28 14:00:00,332.82,333.43,332.82,333.05,6112.0,314.5089,315.0854,314.5089,314.7263,6112.0
2018-08-28 14:30:00,332.98,333.25,332.88,333.12,5420.0,314.6601,314.9153,314.5656,314.7924,5420.0
2018-08-28 15:00:00,333.12,333.48,333.02,333.18,6738.0,314.7924,315.1326,314.6979,314.8491,6738.0
2018-08-28 15:30:00,333.11,333.44,332.5,333.37,31472.0,314.783,315.0948,314.2065,315.0287,31472.0
2018-08-29 09:30:00,333.87,335.48,333.82,335.03,18165.0,315.5012,317.0226,315.4539,316.5973,18165.0
2018-08-29 10:00:00,334.74,335.16,333.77,335.12,12616.0,316.3233,316.7202,315.4067,316.6824,12616.0
2018-08-29 10:30:00,335.16,335.62,334.95,335.0,12868.0,316.7202,317.1549,316.5217,316.569,12868.0
2018-08-29 11:00:00,334.91,334.91,334.14,334.91,10080.0,316.4839,316.4839,315.7563,316.4839,10080.0
2018-08-29 11:30:00,334.89,335.05,334.28,334.3,12652.0,316.465,316.6162,315.8886,315.9075,12652.0
2018-08-29 12:00:00,334.35,335.0,334.32,334.61,7651.0,315.9548,316.569,315.9264,316.2004,7651.0
2018-08-29 12:30:00,334.67,335.0,334.67,334.8,5542.0,316.2571,316.569,316.2571,316.38,5542.0
2018-08-29 13:00:00,334.73,335.05,334.67,334.95,5728.0,316.3138,316.6162,316.2571,316.5217,5728.0
2018-08-29 13:30:00,334.87,334.87,334.39,334.39,5174.0,316.4461,316.4461,315.9926,315.9926,5174.0
2018-08-29 14:00:00,334.33,335.03,334.29,334.99,9957.0,315.9359,316.5973,315.8981,316.5595,9957.0
2018-08-29 14:30:00,334.92,335.62,334.92,335.34,12450.0,316.4934,317.1549,316.4934,316.8903,12450.0
2018-08-29 15:00:00,335.24,335.48,334.89,334.89,13238.0,316.7958,317.0226,316.465,316.465,13238.0
2018-08-29 15:30:00,334.99,335.16,334.09,334.6,44858.0,316.5595,316.7202,315.7091,316.191,44858.0
2018-08-30 09:30:00,334.84,334.99,333.21,333.21,8176.0,316.4178,316.5595,314.8775,314.8775,8176.0
2018-08-30 10:00:00,333.26,333.84,332.52,332.53,15111.0,314.9247,315.4728,314.2254,314.2349,15111.0
2018-08-30 10:30:00,332.7,333.15,332.65,333.04,21156.0,314.3955,314.8208,314.3483,314.7168,21156.0
2018-08-30 11:00:00,333.24,333.28,332.09,332.18,10099.0,314.9058,314.9436,313.8191,313.9041,10099.0
2018-08-30 11:30:00,332.21,332.4,332.01,332.21,8664.0,313.9325,314.112,313.7435,313.9325,8664.0
2018-08-30 12:00:00,332.26,332.94,332.24,332.51,11039.0,313.9797,314.6223,313.9608,314.216,11039.0
2018-08-30 12:30:00,332.72,333.0,332.59,332.79,7702.0,314.4144,314.679,314.2916,314.4806,7702.0
2018-08-30 13:00:00,332.78,332.97,331.6,331.62,18459.0,314.4711,314.6507,313.3561,313.375,18459.0
2018-08-30 13:30:00,331.66,332.49,331.66,332.47,9042.0,313.4128,314.1971,313.4128,314.1782,9042.0
2018-08-30 14:00:00,332.38,332.63,331.53,332.16,9177.0,314.0931,314.3294,313.2899,313.8852,9177.0
2018-08-30 14:30:00,332.27,332.62,332.19,332.26,9022.0,313.9892,314.3199,313.9136,313.9797,9022.0
2018-08-30 15:00:00,332.05,332.56,331.86,332.53,10288.0,313.7813,314.2632,313.6017,314.2349,10288.0
2018-08-30 15:30:00,332.37,332.73,331.74,332.45,38926.0,314.0837,314.4239,313.4883,314.1593,38926.0
2018-08-31 09:30:00,331.61,333.32,331.43,331.54,9724.0,313.3655,314.9814,313.1954,313.2994,9724.0
2018-08-31 10:00:00,331.82,332.97,331.76,332.25,7803.0,313.5639,314.6507,313.5072,313.9703,7803.0
2018-08-31 10:30:00,332.47,332.89,332.32,332.56,8007.0,314.1782,314.5751,314.0364,314.2632,8007.0
2018-08-31 11:00:00,332.64,332.92,332.1,332.72,14202.0,314.3388,314.6034,313.8285,314.4144,14202.0
2018-08-31 11:30:00,332.82,332.82,332.29,332.41,9068.0,314.5089,314.5089,314.0081,314.1215,9068.0
2018-08-31 12:00:00,332.44,332.81,332.08,332.65,6610.0,314.1498,314.4995,313.8096,314.3483,6610.0
2018-08-31 12:30:00,332.59,332.62,332.23,332.38,6200.0,314.2916,314.3199,313.9514,314.0931,6200.0
2018-08-31 13:00:00,332.41,332.63,332.26,332.58,6663.0,314.1215,314.3294,313.9797,314.2821,6663.0
2018-08-31 13:30:00,332.69,332.89,332.31,332.79,7004.0,314.3861,314.5751,314.027,314.4806,7004.0
2018-08-31 14:00:00,332.77,332.82,332.13,332.13,15710.0,314.4617,314.5089,313.8569,313.8569,15710.0
2018-08-31 14:30:00,332.19,332.62,332.0,332.44,11560.0,313.9136,314.3199,313.734,314.1498,11560.0
2018-08-31 15:00:00,332.51,332.68,331.83,332.12,19680.0,314.216,314.3766,313.5734,313.8474,19680.0
2018-08-31 15:30:00,332.18,333.92,332.18,333.24,91658.0,313.9041,315.5484,313.9041,314.9058,91658.0
2018-09-04 09:30:00,333.47,336.16,332.56,336.05,44804.0,315.1232,317.6652,314.2632,317.5612,44804.0
2018-09-04 10:00:00,335.89,336.49,335.02,335.37,19531.0,317.41,317.977,316.5879,316.9186,19531.0
2018-09-04 10:30:00,335.43,336.31,334.94,336.13,11047.0,316.9753,317.8069,316.5123,317.6368,11047.0
2018-09-04 11:00:00,336.08,336.16,335.23,335.37,15673.0,317.5896,317.6652,316.7863,316.9186,15673.0
2018-09-04 11:30:00,335.14,335.6,334.19,334.39,19873.0,316.7013,317.136,315.8036,315.9926,19873.0
2018-09-04 12:00:00,334.42,334.71,334.22,334.32,6200.0,316.0209,316.2949,315.8319,315.9264,6200.0
2018-09-04 12:30:00,334.47,334.54,334.24,334.42,13682.0,316.0682,316.1343,315.8508,316.0209,13682.0
2018-09-04 13:00:00,334.52,334.85,334.36,334.54,12430.0,316.1154,316.4272,315.9642,316.1343,12430.0
2018-09-04 13:30:00,334.55,334.77,333.63,333.95,9162.0,316.1437,316.3516,315.2744,315.5768,9162.0
2018-09-04 14:00:00,333.92,334.28,333.54,334.19,9443.0,315.5484,315.8886,315.1893,315.8036,9443.0
2018-09-04 14:30:00,334.26,334.57,333.78,334.17,12886.0,315.8697,316.1626,315.4161,315.7847,12886.0
2018-09-04 15:00:00,334.05,334.35,333.85,333.85,14419.0,315.6713,315.9548,315.4823,315.4823,14419.0
2018-09-04 15:30:00,333.92,333.95,332.72,332.9,64142.0,315.5484,315.5768,314.4144,314.5845,64142.0
2018-09-05 09:30:00,333.2,334.65,333.05,334.01,22160.0,314.868,316.2382,314.7263,315.6335,22160.0
2018-09-05 10:00:00,334.0,334.56,333.61,334.18,13120.0,315.624,316.1532,315.2555,315.7941,13120.0
2018-09-05 10:30:00,334.34,334.39,333.71,333.97,15595.0,315.9453,315.9926,315.35,315.5957,15595.0
2018-09-05 11:00:00,334.1,334.24,333.01,333.31,14673.0,315.7185,315.8508,314.6885,314.972,14673.0
2018-09-05 11:30:00,333.23,333.68,333.09,333.59,11297.0,314.8964,315.3216,314.7641,315.2366,11297.0
2018-09-05 12:00:00,333.51,333.74,332.45,332.59,13623.0,315.161,315.3783,314.1593,314.2916,13623.0
2018-09-05 12:30:00,332.55,332.94,332.37,332.46,11055.0,314.2538,314.6223,314.0837,314.1687,11055.0
2018-09-05 13:00:00,332.47,333.26,332.47,332.63,32614.0,314.1782,314.9247,314.1782,314.3294,32614.0
2018-09-05 13:30:00,332.62,332.78,332.29,332.61,12028.0,314.3199,314.4711,314.0081,314.3105,12028.0
2018-09-05 14:00:00,332.65,333.33,332.26,332.87,15311.0,314.3483,314.9909,313.9797,314.5562,15311.0
2018-09-05 14:30:00,332.9,333.53,332.9,333.4,12128.0,314.5845,315.1799,314.5845,315.057,12128.0
2018-09-05 15:00:00,333.39,333.72,333.13,333.46,28623.0,315.0476,315.3594,314.8019,315.1137,28623.0
2018-09-05 15:30:00,333.5,333.5,332.54,332.91,75030.0,315.1515,315.1515,314.2443,314.594,75030.0
2018-09-06 09:30:00,332.71,333.93,331.35,333.81,12293.0,314.405,315.5579,313.1198,315.4445,12293.0
2018-09-06 10:00:00,334.06,335.08,333.37,335.08,11047.0,315.6807,316.6446,315.0287,316.6446,11047.0
2018-09-06 10:30:00,335.1,335.18,332.93,333.0,24980.0,316.6635,316.7391,314.6129,314.679,24980.0
2018-09-06 11:00:00,332.84,333.9,332.74,333.35,22548.0,314.5278,315.5295,314.4333,315.0098,22548.0
2018-09-06 11:30:00,333.35,333.98,333.33,333.98,8069.0,315.0098,315.6051,314.9909,315.6051,8069.0
2018-09-06 12:00:00,333.8,334.35,333.64,334.24,8360.0,315.435,315.9548,315.2838,315.8508,8360.0
2018-09-06 12:30:00,334.22,334.34,333.75,334.04,10888.0,315.8319,315.9453,315.3878,315.6618,10888.0
2018-09-06 13:00:00,334.03,334.54,333.66,333.76,22959.0,315.6524,316.1343,315.3027,315.3972,22959.0
2018-09-06 13:30:00,333.79,334.45,333.01,334.31,97274.0,315.4256,316.0493,314.6885,315.917,97274.0
2018-09-06 14:00:00,334.25,334.63,333.9,334.07,40494.0,315.8603,316.2193,315.5295,315.6902,40494.0
2018-09-06 14:30:00,334.11,334.24,333.59,333.6,64186.0,315.728,315.8508,315.2366,315.246,64186.0
2018-09-06 15:00:00,333.63,335.54,333.63,335.5,13943.0,315.2744,317.0793,315.2744,317.0415,13943.0
2018-09-06 15:30:00,335.55,335.64,333.58,333.92,90463.0,317.0887,317.1738,315.2271,315.5484,90463.0
2018-09-07 09:30:00,333.98,335.81,333.98,335.66,20328.0,315.6051,317.3344,315.6051,317.1927,20328.0
2018-09-07 10:00:00,335.52,336.35,335.38,336.25,14143.0,317.0604,317.8447,316.9281,317.7502,14143.0
2018-09-07 10:30:00,336.43,337.35,336.36,337.28,13761.0,317.9203,318.7897,317.8542,318.7235,13761.0
2018-09-07 11:00:00,337.21,337.33,335.95,336.95,17977.0,318.6574,318.7708,317.4667,318.4117,17977.0
2018-09-07 11:30:00,336.88,337.44,336.88,337.14,5937.0,318.3456,318.8747,318.3456,318.5913,5937.0
2018-09-07 12:00:00,337.1,337.19,336.09,336.49,9958.0,318.5535,318.6385,317.599,317.977,9958.0
2018-09-07 12:30:00,336.62,336.8,336.33,336.8,7803.0,318.0999,318.27,317.8258,318.27,7803.0
2018-09-07 13:00:00,336.78,336.96,336.29,336.63,5169.0,318.2511,318.4212,317.788,318.1093,5169.0
2018-09-07 13:30:00,336.57,336.76,336.32,336.42,5424.0,318.0526,318.2322,317.8164,317.9109,5424.0
2018-09-07 14:00:00,336.54,337.21,336.41,337.13,8168.0,318.0243,318.6574,317.9014,318.5818,8168.0
2018-09-07 14:30:00,337.13,337.56,336.92,337.56,6755.0,318.5818,318.9881,318.3834,318.9881,6755.0
2018-09-07 15:00:00,337.42,337.48,336.97,337.35,15583.0,318.8558,318.9125,318.4306,318.7897,15583.0
2018-09-07 15:30:00,337.36,337.52,336.37,337.1,45752.0,318.7991,318.9503,317.8636,318.5535,45752.0
2018-09-10 09:30:00,337.18,337.18,334.32,334.57,19064.0,318.6291,318.6291,315.9264,316.1626,19064.0
2018-09-10 10:00:00,334.37,335.36,334.22,335.26,11931.0,315.9737,316.9092,315.8319,316.8147,11931.0
2018-09-10 10:30:00,335.39,335.39,332.36,332.45,18797.0,316.9375,316.9375,314.0742,314.1593,18797.0
2018-09-10 11:00:00,332.39,332.71,329.9,329.9,43864.0,314.1026,314.405,311.7496,311.7496,43864.0
2018-09-10 11:30:00,329.92,330.28,329.81,330.28,12531.0,311.7685,312.1087,311.6645,312.1087,12531.0
2018-09-10 12:00:00,330.26,330.57,329.83,329.96,13766.0,312.0898,312.3827,311.6834,311.8063,13766.0
2018-09-10 12:30:00,329.98,329.99,328.84,328.96,12615.0,311.8252,311.8346,310.7479,310.8613,12615.0
2018-09-10 13:00:00,328.94,329.24,328.69,329.2,6130.0,310.8424,311.1259,310.6062,311.0881,6130.0
2018-09-10 13:30:00,329.15,329.15,327.34,328.61,18332.0,311.0408,311.0408,309.3304,310.5306,18332.0
2018-09-10 14:00:00,328.65,329.09,328.54,328.73,21461.0,310.5684,310.9841,310.4644,310.644,21461.0
2018-09-10 14:30:00,328.82,328.95,328.27,328.27,19894.0,310.729,310.8518,310.2093,310.2093,19894.0
2018-09-10 15:00:00,328.19,329.07,328.08,328.93,27331.0,310.1337,310.9652,310.0297,310.8329,27331.0
2018-09-10 15:30:00,328.93,329.21,328.52,328.75,53196.0,310.8329,311.0975,310.4455,310.6629,53196.0
2018-09-11 09:30:00,328.33,332.34,328.01,331.26,27957.0,310.266,314.0553,309.9636,313.0348,27957.0
2018-09-11 10:00:00,330.97,331.88,330.45,331.64,20294.0,312.7607,313.6206,312.2693,313.3939,20294.0
2018-09-11 10:30:00,331.64,331.83,331.04,331.19,12398.0,313.3939,313.5734,312.8269,312.9686,12398.0
2018-09-11 11:00:00,331.33,332.12,331.33,331.49,11039.0,313.1009,313.8474,313.1009,313.2521,11039.0
2018-09-11 11:30:00,331.52,331.86,331.14,331.53,9715.0,313.2805,313.6017,312.9214,313.2899,9715.0
2018-09-11 12:00:00,331.52,332.1,331.52,332.09,9523.0,313.2805,313.8285,313.2805,313.8191,9523.0
2018-09-11 12:30:00,331.94,332.03,331.58,332.03,17726.0,313.6773,313.7624,313.3372,313.7624,17726.0
2018-09-11 13:00:00,332.14,332.65,332.0,332.61,8290.0,313.8663,314.3483,313.734,314.3105,8290.0
2018-09-11 13:30:00,332.4,332.49,331.55,331.55,14356.0,314.112,314.1971,313.3088,313.3088,14356.0
2018-09-11 14:00:00,331.5,332.21,331.49,332.1,8605.0,313.2616,313.9325,313.2521,313.8285,8605.0
2018-09-11 14:30:00,332.21,332.21,331.82,332.06,10690.0,313.9325,313.9325,313.5639,313.7907,10690.0
2018-09-11 15:00:00,332.06,332.62,331.75,332.5,11290.0,313.7907,314.3199,313.4978,314.2065,11290.0
2018-09-11 15:30:00,332.6,333.08,332.34,332.86,61852.0,314.301,314.7546,314.0553,314.5467,61852.0
2018-09-12 09:30:00,332.03,333.4,331.67,332.49,16880.0,313.7624,315.057,313.4222,314.1971,16880.0
2018-09-12 10:00:00,332.51,332.66,331.17,331.66,29273.0,314.216,314.3577,312.9497,313.4128,29273.0
2018-09-12 10:30:00,331.63,332.83,331.56,332.83,21977.0,313.3844,314.5184,313.3183,314.5184,21977.0
2018-09-12 11:00:00,332.91,333.34,332.65,333.02,11988.0,314.594,315.0003,314.3483,314.6979,11988.0
2018-09-12 11:30:00,333.12,333.3,330.72,330.72,55112.0,314.7924,314.9625,312.5245,312.5245,55112.0
2018-09-12 12:00:00,330.63,331.13,329.57,330.5,16217.0,312.4394,312.9119,311.4377,312.3166,16217.0
2018-09-12 12:30:00,330.42,331.63,330.12,331.31,19414.0,312.241,313.3844,311.9575,313.082,19414.0
2018-09-12 13:00:00,331.3,331.51,330.52,330.92,7962.0,313.0726,313.271,312.3355,312.7135,7962.0
2018-09-12 13:30:00,330.88,330.95,329.96,330.28,8016.0,312.6757,312.7418,311.8063,312.1087,8016.0
2018-09-12 14:00:00,330.41,330.73,330.31,330.53,10664.0,312.2315,312.5339,312.137,312.3449,10664.0
2018-09-12 14:30:00,330.48,331.15,330.45,330.8,8418.0,312.2977,312.9308,312.2693,312.6001,8418.0
2018-09-12 15:00:00,330.83,332.04,330.79,332.03,17400.0,312.6284,313.7718,312.5906,313.7624,17400.0
2018-09-12 15:30:00,332.19,332.58,331.33,331.58,53388.0,313.9136,314.2821,313.1009,313.3372,53388.0
2018-09-13 09:30:00,334.56,335.99,332.02,334.8,15838.0,316.1532,317.5045,313.7529,316.38,15838.0
2018-09-13 10:00:00,334.79,335.63,333.82,335.46,12161.0,316.3705,317.1643,315.4539,317.0037,12161.0
2018-09-13 10:30:00,335.41,335.57,334.73,334.73,10081.0,316.9564,317.1076,316.3138,316.3138,10081.0
2018-09-13 11:00:00,334.53,335.77,334.53,335.5,11302.0,316.1248,317.2966,316.1248,317.0415,11302.0
2018-09-13 11:30:00,335.6,335.96,335.17,335.89,9691.0,317.136,317.4762,316.7296,317.41,9691.0
2018-09-13 12:00:00,335.89,336.12,335.79,335.98,6564.0,317.41,317.6274,317.3155,317.4951,6564.0
2018-09-13 12:30:00,335.97,336.09,335.71,336.09,8932.0,317.4856,317.599,317.2399,317.599,8932.0
2018-09-13 13:00:00,336.06,336.64,336.06,336.44,11266.0,317.5707,318.1188,317.5707,317.9298,11266.0
2018-09-13 13:30:00,336.55,337.29,336.43,337.21,12096.0,318.0337,318.733,317.9203,318.6574,12096.0
2018-09-13 14:00:00,337.27,338.1,337.2,338.07,12923.0,318.7141,319.4984,318.648,319.4701,12923.0
2018-09-13 14:30:00,337.95,338.38,337.93,338.27,21337.0,319.3567,319.763,319.3378,319.6591,21337.0
2018-09-13 15:00:00,338.17,338.3,337.49,337.52,13242.0,319.5646,319.6874,318.922,318.9503,13242.0
2018-09-13 15:30:00,337.59,337.97,336.76,337.94,52892.0,319.0165,319.3756,318.2322,319.3472,52892.0
2018-09-14 09:30:00,339.22,339.45,338.01,339.09,58494.0,320.5568,320.7742,319.4134,320.434,58494.0
2018-09-14 10:00:00,339.1,339.37,338.74,338.74,12693.0,320.4434,320.6986,320.1032,320.1032,12693.0
2018-09-14 10:30:00,338.82,339.54,338.77,339.05,10394.0,320.1788,320.8592,320.1316,320.3962,10394.0
2018-09-14 11:00:00,339.05,339.76,338.86,339.56,7511.0,320.3962,321.0671,320.2166,320.8781,7511.0
2018-09-14 11:30:00,339.72,339.88,338.94,339.0,10373.0,321.0293,321.1805,320.2922,320.3489,10373.0
2018-09-14 12:00:00,339.04,339.43,338.82,339.43,7868.0,320.3867,320.7553,320.1788,320.7553,7868.0
2018-09-14 12:30:00,339.39,339.45,338.94,339.21,6296.0,320.7175,320.7742,320.2922,320.5474,6296.0
2018-09-14 13:00:00,339.11,339.11,338.2,338.48,14262.0,320.4529,320.4529,319.5929,319.8575,14262.0
2018-09-14 13:30:00,338.49,338.6,337.22,337.38,12942.0,319.867,319.9709,318.6669,318.818,12942.0
2018-09-14 14:00:00,337.42,338.1,337.42,337.65,6705.0,318.8558,319.4984,318.8558,319.0732,6705.0
2018-09-14 14:30:00,337.63,338.0,336.79,336.8,7967.0,319.0543,319.4039,318.2605,318.27,7967.0
2018-09-14 15:00:00,336.8,337.29,336.79,336.94,9942.0,318.27,318.733,318.2605,318.4023,9942.0
2018-09-14 15:30:00,336.97,337.51,336.9,337.24,52657.0,318.4306,318.9409,318.3645,318.6858,52657.0
2018-09-17 09:30:00,336.87,338.44,333.61,334.42,20946.0,318.3361,319.8197,315.2555,316.0209,20946.0
2018-09-17 10:00:00,334.63,336.68,334.37,336.37,17366.0,316.2193,318.1566,315.9737,317.8636,17366.0
2018-09-17 10:30:00,336.26,336.69,335.5,335.64,24019.0,317.7597,318.166,317.0415,317.1738,24019.0
2018-09-17 11:00:00,335.77,336.09,335.42,335.7,14469.0,317.2966,317.599,316.9659,317.2305,14469.0
2018-09-17 11:30:00,335.66,336.2,335.66,336.13,16015.0,317.1927,317.703,317.1927,317.6368,16015.0
2018-09-17 12:00:00,336.02,336.4,335.68,336.27,20268.0,317.5329,317.892,317.2116,317.7691,20268.0
2018-09-17 12:30:00,336.29,336.36,335.51,335.51,11270.0,317.788,317.8542,317.0509,317.0509,11270.0
2018-09-17 13:00:00,335.48,335.48,335.01,335.08,18912.0,317.0226,317.0226,316.5784,316.6446,18912.0
2018-09-17 13:30:00,335.02,335.45,334.91,335.26,9907.0,316.5879,316.9942,316.4839,316.8147,9907.0
2018-09-17 14:00:00,335.26,335.65,335.14,335.55,11764.0,316.8147,317.1832,316.7013,317.0887,11764.0
2018-09-17 14:30:00,335.52,336.66,335.4,336.42,20507.0,317.0604,318.1377,316.947,317.9109,20507.0
2018-09-17 15:00:00,336.13,336.14,334.45,334.8,28803.0,317.6368,317.6463,316.0493,316.38,28803.0
2018-09-17 15:30:00,334.8,335.37,333.24,334.04,99076.0,316.38,316.9186,314.9058,315.6618,99076.0
2018-09-18 09:30:00,333.0,333.86,332.17,333.35,22393.0,314.679,315.4917,313.8947,315.0098,22393.0
2018-09-18 10:00:00,333.24,335.3,332.89,335.25,18724.0,314.9058,316.8525,314.5751,316.8052,18724.0
2018-09-18 10:30:00,335.32,335.83,335.09,335.23,13418.0,316.8714,317.3533,316.654,316.7863,13418.0
2018-09-18 11:00:00,335.24,336.41,335.04,336.32,21348.0,316.7958,317.9014,316.6068,317.8164,21348.0
2018-09-18 11:30:00,336.25,336.33,335.87,335.95,10517.0,317.7502,317.8258,317.3911,317.4667,10517.0
2018-09-18 12:00:00,336.01,336.11,335.18,335.79,33142.0,317.5234,317.6179,316.7391,317.3155,33142.0
2018-09-18 12:30:00,335.79,336.41,335.77,336.34,18623.0,317.3155,317.9014,317.2966,317.8353,18623.0
2018-09-18 13:00:00,336.36,336.93,336.2,336.33,11329.0,317.8542,318.3928,317.703,317.8258,11329.0
2018-09-18 13:30:00,336.35,336.41,335.8,336.22,13723.0,317.8447,317.9014,317.325,317.7219,13723.0
2018-09-18 14:00:00,336.14,336.32,335.99,336.17,6975.0,317.6463,317.8164,317.5045,317.6746,6975.0
2018-09-18 14:30:00,336.25,336.74,336.25,336.36,8957.0,317.7502,318.2133,317.7502,317.8542,8957.0
2018-09-18 15:00:00,336.34,336.53,336.14,336.19,18795.0,317.8353,318.0148,317.6463,317.6935,18795.0
2018-09-18 15:30:00,336.15,336.38,335.68,336.02,43781.0,317.6557,317.8731,317.2116,317.5329,43781.0
2018-09-19 09:30:00,337.74,337.8,336.41,337.47,30107.0,319.1582,319.2149,317.9014,318.9031,30107.0
2018-09-19 10:00:00,336.97,336.97,335.77,335.86,16357.0,318.4306,318.4306,317.2966,317.3817,16357.0
2018-09-19 10:30:00,335.86,336.45,335.56,336.04,13867.0,317.3817,317.9392,317.0982,317.5518,13867.0
2018-09-19 11:00:00,336.0,336.65,335.7,336.16,16343.0,317.514,318.1282,317.2305,317.6652,16343.0
2018-09-19 11:30:00,336.11,336.25,334.72,335.58,16067.0,317.6179,317.7502,316.3044,317.1171,16067.0
2018-09-19 12:00:00,335.76,336.16,335.75,335.95,7446.0,317.2872,317.6652,317.2777,317.4667,7446.0
2018-09-19 12:30:00,335.84,335.9,335.29,335.39,11597.0,317.3628,317.4195,316.843,316.9375,11597.0
2018-09-19 13:00:00,335.39,335.76,334.94,334.94,11197.0,316.9375,317.2872,316.5123,316.5123,11197.0
2018-09-19 13:30:00,335.11,336.01,335.04,335.93,8041.0,316.6729,317.5234,316.6068,317.4478,8041.0
2018-09-19 14:00:00,336.02,336.23,335.9,336.01,9305.0,317.5329,317.7313,317.4195,317.5234,9305.0
2018-09-19 14:30:00,335.95,336.06,335.7,335.7,11524.0,317.4667,317.5707,317.2305,317.2305,11524.0
2018-09-19 15:00:00,335.62,335.8,335.3,335.8,18980.0,317.1549,317.325,316.8525,317.325,18980.0
2018-09-19 15:30:00,335.8,336.26,335.51,335.88,44629.0,317.325,317.7597,317.0509,317.4006,44629.0
2018-09-20 09:30:00,337.18,337.84,335.36,337.75,22483.0,318.6291,319.2527,316.9092,319.1677,22483.0
2018-09-20 10:00:00,337.71,337.98,336.35,336.75,11518.0,319.1299,319.385,317.8447,318.2227,11518.0
2018-09-20 10:30:00,336.84,337.34,336.31,336.8,11889.0,318.3078,318.7802,317.8069,318.27,11889.0
2018-09-20 11:00:00,336.91,337.98,336.44,337.75,14407.0,318.3739,319.385,317.9298,319.1677,14407.0
2018-09-20 11:30:00,337.81,337.98,337.41,337.6,7264.0,319.2244,319.385,318.8464,319.0259,7264.0
2018-09-20 12:00:00,337.55,338.03,337.55,337.79,7675.0,318.9787,319.4323,318.9787,319.2055,7675.0
2018-09-20 12:30:00,337.74,337.81,337.48,337.65,13965.0,319.1582,319.2244,318.9125,319.0732,13965.0
2018-09-20 13:00:00,337.77,337.77,336.69,337.23,21560.0,319.1866,319.1866,318.166,318.6763,21560.0
2018-09-20 13:30:00,337.37,337.51,337.09,337.16,10476.0,318.8086,318.9409,318.544,318.6102,10476.0
2018-09-20 14:00:00,337.23,337.68,337.23,337.6,11436.0,318.6763,319.1015,318.6763,319.0259,11436.0
2018-09-20 14:30:00,337.62,337.96,337.58,337.88,14275.0,319.0448,319.3661,319.007,319.2905,14275.0
2018-09-20 15:00:00,337.88,338.16,337.8,338.06,24173.0,319.2905,319.5551,319.2149,319.4606,24173.0
2018-09-20 15:30:00,338.08,338.23,337.21,337.74,61151.0,319.4795,319.6213,318.6574,319.1582,61151.0
2018-09-21 09:30:00,338.3,338.96,337.9,338.02,159012.0,319.6874,320.3111,319.3094,319.4228,159012.0
2018-09-21 10:00:00,337.85,338.1,337.4,337.48,27143.0,319.2622,319.4984,318.8369,318.9125,27143.0
2018-09-21 10:30:00,337.47,338.2,337.25,337.9,17401.0,318.9031,319.5929,318.6952,319.3094,17401.0
2018-09-21 11:00:00,337.96,338.16,337.85,338.01,8732.0,319.3661,319.5551,319.2622,319.4134,8732.0
2018-09-21 11:30:00,338.06,338.28,337.67,338.26,15167.0,319.4606,319.6685,319.0921,319.6496,15167.0
2018-09-21 12:00:00,338.26,338.45,338.14,338.38,18460.0,319.6496,319.8292,319.5362,319.763,18460.0
2018-09-21 12:30:00,338.28,338.35,337.85,337.85,13334.0,319.6685,319.7347,319.2622,319.2622,13334.0
2018-09-21 13:00:00,337.96,338.28,337.8,338.24,11074.0,319.3661,319.6685,319.2149,319.6307,11074.0
2018-09-21 13:30:00,338.19,338.24,337.75,338.0,8301.0,319.5835,319.6307,319.1677,319.4039,8301.0
2018-09-21 14:00:00,338.01,338.24,337.82,338.12,11306.0,319.4134,319.6307,319.2338,319.5173,11306.0
2018-09-21 14:30:00,338.17,338.32,337.89,338.11,9634.0,319.5646,319.7063,319.3,319.5079,9634.0
2018-09-21 15:00:00,338.1,338.46,337.7,337.88,24459.0,319.4984,319.8386,319.1204,319.2905,24459.0
2018-09-21 15:30:00,337.84,338.48,337.69,337.69,59381.0,319.2527,319.8575,319.111,319.111,59381.0
2018-09-24 09:30:00,337.11,340.98,336.43,339.9,30497.0,318.5629,322.22,317.9203,321.1994,30497.0
2018-09-24 10:00:00,340.08,340.84,339.66,339.8,16659.0,321.3695,322.0877,320.9726,321.1049,16659.0
2018-09-24 10:30:00,339.71,339.72,338.07,338.93,18448.0,321.0199,321.0293,319.4701,320.2828,18448.0
2018-09-24 11:00:00,339.0,339.63,338.42,338.83,17866.0,320.3489,320.9443,319.8008,320.1883,17866.0
2018-09-24 11:30:00,338.75,339.09,338.57,338.7,17098.0,320.1127,320.434,319.9426,320.0654,17098.0
2018-09-24 12:00:00,338.87,339.33,338.7,339.13,12397.0,320.2261,320.6608,320.0654,320.4718,12397.0
2018-09-24 12:30:00,339.13,339.87,339.13,339.78,21052.0,320.4718,321.1711,320.4718,321.086,21052.0
2018-09-24 13:00:00,339.7,340.21,339.41,340.03,22814.0,321.0104,321.4923,320.7364,321.3223,22814.0
2018-09-24 13:30:00,339.94,340.21,339.66,339.72,23905.0,321.2372,321.4923,320.9726,321.0293,23905.0
2018-09-24 14:00:00,339.77,340.77,339.62,340.77,23248.0,321.0766,322.0215,320.9348,322.0215,23248.0
2018-09-24 14:30:00,340.76,341.1,340.41,340.96,15705.0,322.0121,322.3334,321.6813,322.2011,15705.0
2018-09-24 15:00:00,341.08,341.24,340.65,340.98,28081.0,322.3145,322.4657,321.9081,322.22,28081.0
2018-09-24 15:30:00,340.99,341.3,340.52,340.72,81747.0,322.2294,322.5224,321.7853,321.9743,81747.0
2018-09-25 09:30:00,340.87,340.87,338.29,339.08,17499.0,322.116,322.116,319.678,320.4245,17499.0
2018-09-25 10:00:00,339.23,339.34,337.62,338.41,20669.0,320.5663,320.6702,319.0448,319.7914,20669.0
2018-09-25 10:30:00,338.56,339.66,338.33,338.89,14211.0,319.9331,320.9726,319.7158,320.245,14211.0
2018-09-25 11:00:00,338.82,340.08,338.65,340.03,20190.0,320.1788,321.3695,320.0182,321.3223,20190.0
2018-09-25 11:30:00,339.93,341.07,339.93,340.94,38536.0,321.2278,322.305,321.2278,322.1822,38536.0
2018-09-25 12:00:00,340.98,340.98,340.42,340.42,12095.0,322.22,322.22,321.6908,321.6908,12095.0
2018-09-25 12:30:00,340.49,340.69,339.51,339.65,35644.0,321.7569,321.9459,320.8309,320.9632,35644.0
2018-09-25 13:00:00,339.68,339.68,338.08,338.08,12210.0,320.9915,320.9915,319.4795,319.4795,12210.0
2018-09-25 13:30:00,337.95,338.15,337.02,337.16,14310.0,319.3567,319.5457,318.4779,318.6102,14310.0
2018-09-25 14:00:00,337.16,337.25,336.03,336.03,13414.0,318.6102,318.6952,317.5423,317.5423,13414.0
2018-09-25 14:30:00,336.0,336.12,333.82,334.21,47472.0,317.514,317.6274,315.4539,315.8225,47472.0
2018-09-25 15:00:00,334.35,334.51,332.97,333.28,77871.0,315.9548,316.1059,314.6507,314.9436,77871.0
2018-09-25 15:30:00,333.3,333.97,333.01,333.82,81542.0,314.9625,315.5957,314.6885,315.4539,81542.0
2018-09-26 09:30:00,334.5,334.91,331.51,331.51,35851.0,316.0965,316.4839,313.271,313.271,35851.0
2018-09-26 10:00:00,331.21,332.41,330.55,332.06,34700.0,312.9875,314.1215,312.3638,313.7907,34700.0
2018-09-26 10:30:00,331.91,333.06,331.65,333.0,25044.0,313.649,314.7357,313.4033,314.679,25044.0
2018-09-26 11:00:00,332.92,333.89,332.92,333.42,24937.0,314.6034,315.5201,314.6034,315.0759,24937.0
2018-09-26 11:30:00,333.57,333.99,333.21,333.99,13409.0,315.2177,315.6146,314.8775,315.6146,13409.0
2018-09-26 12:00:00,333.96,334.43,333.87,334.43,7116.0,315.5862,316.0304,315.5012,316.0304,7116.0
2018-09-26 12:30:00,334.55,335.48,334.5,335.23,11898.0,316.1437,317.0226,316.0965,316.7863,11898.0
2018-09-26 13:00:00,335.04,335.74,334.86,335.73,7911.0,316.6068,317.2683,316.4367,317.2588,7911.0
2018-09-26 13:30:00,335.6,335.87,334.26,334.29,11879.0,317.136,317.3911,315.8697,315.8981,11879.0
2018-09-26 14:00:00,334.32,334.75,334.1,334.34,22867.0,315.9264,316.3327,315.7185,315.9453,22867.0
2018-09-26 14:30:00,334.54,334.54,333.56,333.74,21479.0,316.1343,316.1343,315.2082,315.3783,21479.0
2018-09-26 15:00:00,333.55,334.37,333.31,334.27,21813.0,315.1988,315.9737,314.972,315.8792,21813.0
2018-09-26 15:30:00,334.2,334.26,332.38,332.92,76176.0,315.813,315.8697,314.0931,314.6034,76176.0
2018-09-27 09:30:00,333.43,335.41,333.25,334.96,15977.0,315.5555,317.4294,315.3852,317.0035,15977.0
2018-09-27 10:00:00,334.92,335.18,334.1,334.87,10959.0,316.9657,317.2117,316.1896,316.9183,10959.0
2018-09-27 10:30:00,334.67,335.08,334.31,334.59,13065.0,316.7291,317.1171,316.3884,316.6533,13065.0
2018-09-27 11:00:00,334.48,335.22,333.86,334.83,22187.0,316.5492,317.2496,315.9625,316.8805,22187.0
2018-09-27 11:30:00,334.91,335.5,334.87,334.87,10890.0,316.9562,317.5146,316.9183,316.9183,10890.0
2018-09-27 12:00:00,334.96,335.07,334.47,334.62,11721.0,317.0035,317.1076,316.5398,316.6817,11721.0
2018-09-27 12:30:00,334.56,334.94,334.23,334.61,14923.0,316.625,316.9846,316.3126,316.6723,14923.0
2018-09-27 13:00:00,334.57,335.07,334.57,334.94,9141.0,316.6344,317.1076,316.6344,316.9846,9141.0
2018-09-27 13:30:00,334.87,334.96,334.54,334.54,5210.0,316.9183,317.0035,316.606,316.606,5210.0
2018-09-27 14:00:00,334.52,334.9,333.95,334.66,6992.0,316.5871,316.9467,316.0477,316.7196,6992.0
2018-09-27 14:30:00,334.69,334.9,334.39,334.39,10684.0,316.748,316.9467,316.4641,316.4641,10684.0
2018-09-27 15:00:00,334.39,335.05,334.23,334.32,18215.0,316.4641,317.0887,316.3126,316.3978,18215.0
2018-09-27 15:30:00,334.5,335.49,334.15,335.05,37120.0,316.5682,317.5051,316.2369,317.0887,37120.0
2018-09-28 09:30:00,335.3,336.77,334.42,336.11,13768.0,317.3253,318.7165,316.4925,318.0919,13768.0
2018-09-28 10:00:00,336.18,336.99,336.18,336.58,10400.0,318.1581,318.9247,318.1581,318.5367,10400.0
2018-09-28 10:30:00,336.57,336.6,335.51,335.51,14970.0,318.5272,318.5556,317.524,317.524,14970.0
2018-09-28 11:00:00,335.48,336.13,335.4,335.84,30793.0,317.4956,318.1108,317.4199,317.8363,30793.0
2018-09-28 11:30:00,336.06,336.25,335.42,335.75,12945.0,318.0445,318.2244,317.4389,317.7512,12945.0
2018-09-28 12:00:00,335.76,335.78,334.85,335.14,8362.0,317.7606,317.7796,316.8994,317.1739,8362.0
2018-09-28 12:30:00,335.03,335.97,334.91,335.97,7106.0,317.0698,317.9594,316.9562,317.9594,7106.0
2018-09-28 13:00:00,335.88,337.26,335.87,337.11,30281.0,317.8742,319.1802,317.8647,319.0383,30281.0
2018-09-28 13:30:00,337.16,337.92,337.06,337.87,14963.0,319.0856,319.8048,318.9909,319.7575,14963.0
2018-09-28 14:00:00,337.77,337.77,336.71,337.59,13571.0,319.6629,319.6629,318.6597,319.4925,13571.0
2018-09-28 14:30:00,337.56,338.88,337.51,338.78,20362.0,319.4641,320.7134,319.4168,320.6187,20362.0
2018-09-28 15:00:00,338.7,338.83,337.66,338.6,44388.0,320.543,320.6661,319.5588,320.4484,44388.0
2018-09-28 15:30:00,338.51,338.88,338.06,338.41,69002.0,320.3632,320.7134,319.9373,320.2686,69002.0
2018-10-01 09:30:00,340.13,340.48,338.81,338.81,16435.0,321.8964,322.2276,320.6471,320.6471,16435.0
2018-10-01 10:00:00,338.81,340.87,338.44,340.77,18935.0,320.6471,322.5967,320.297,322.5021,18935.0
2018-10-01 10:30:00,340.71,340.92,339.41,339.66,24991.0,322.4453,322.644,321.215,321.4516,24991.0
2018-10-01 11:00:00,339.66,339.81,338.47,338.83,20369.0,321.4516,321.5935,320.3253,320.6661,20369.0
2018-10-01 11:30:00,338.8,339.58,338.8,338.89,11620.0,320.6377,321.3758,320.6377,320.7228,11620.0
2018-10-01 12:00:00,338.97,339.33,338.63,338.63,12476.0,320.7985,321.1392,320.4768,320.4768,12476.0
2018-10-01 12:30:00,338.58,338.97,338.07,338.95,6820.0,320.4295,320.7985,319.9468,320.7796,6820.0
2018-10-01 13:00:00,338.88,339.23,338.78,338.9,10213.0,320.7134,321.0446,320.6187,320.7323,10213.0
2018-10-01 13:30:00,338.87,338.96,337.83,338.31,17967.0,320.7039,320.7891,319.7197,320.1739,17967.0
2018-10-01 14:00:00,338.29,338.75,338.01,338.19,9483.0,320.155,320.5903,319.89,320.0604,9483.0
2018-10-01 14:30:00,338.33,338.33,337.4,337.63,12324.0,320.1929,320.1929,319.3127,319.5304,12324.0
2018-10-01 15:00:00,337.67,338.1,337.51,337.77,27661.0,319.5682,319.9752,319.4168,319.6629,27661.0
2018-10-01 15:30:00,337.74,338.65,336.99,338.43,61253.0,319.6345,320.4957,318.9247,320.2875,61253.0
2018-10-02 09:30:00,337.96,338.8,334.84,335.49,20558.0,319.8427,320.6377,316.8899,317.5051,20558.0
2018-10-02 10:00:00,335.49,336.45,335.15,336.25,12411.0,317.5051,318.4136,317.1833,318.2244,12411.0
2018-10-02 10:30:00,336.31,336.31,334.93,334.93,9260.0,318.2811,318.2811,316.9751,316.9751,9260.0
2018-10-02 11:00:00,334.75,334.95,334.37,334.56,7300.0,316.8048,316.994,316.4451,316.625,7300.0
2018-10-02 11:30:00,334.56,334.79,334.18,334.63,8270.0,316.625,316.8426,316.2653,316.6912,8270.0
2018-10-02 12:00:00,334.63,335.42,334.63,335.17,7685.0,316.6912,317.4389,316.6912,317.2023,7685.0
2018-10-02 12:30:00,335.05,336.29,335.01,336.29,11176.0,317.0887,318.2622,317.0508,318.2622,11176.0
2018-10-02 13:00:00,336.18,337.7,336.12,337.7,26040.0,318.1581,319.5966,318.1013,319.5966,26040.0
2018-10-02 13:30:00,337.7,337.76,337.26,337.66,11834.0,319.5966,319.6534,319.1802,319.5588,11834.0
2018-10-02 14:00:00,337.66,337.66,336.73,336.86,17130.0,319.5588,319.5588,318.6786,318.8017,17130.0
2018-10-02 14:30:00,336.94,337.28,336.57,336.76,18013.0,318.8774,319.1991,318.5272,318.707,18013.0
2018-10-02 15:00:00,336.72,336.77,335.66,335.71,18177.0,318.6692,318.7165,317.666,317.7133,18177.0
2018-10-02 15:30:00,335.72,336.54,335.72,336.38,68250.0,317.7228,318.4988,317.7228,318.3474,68250.0
2018-10-03 09:30:00,336.97,337.19,334.27,334.28,20445.0,318.9058,319.114,316.3505,316.36,20445.0
2018-10-03 10:00:00,334.1,334.39,332.6,332.77,21116.0,316.1896,316.4641,314.77,314.9309,21116.0
2018-10-03 10:30:00,333.0,334.09,332.81,333.24,9434.0,315.1486,316.1802,314.9688,315.3757,9434.0
2018-10-03 11:00:00,333.2,333.21,331.74,331.81,23969.0,315.3379,315.3473,313.9561,314.0224,23969.0
2018-10-03 11:30:00,331.76,331.76,331.09,331.32,24569.0,313.9751,313.9751,313.341,313.5586,24569.0
2018-10-03 12:00:00,331.37,331.5,331.11,331.37,18869.0,313.606,313.729,313.3599,313.606,18869.0
2018-10-03 12:30:00,331.38,331.38,330.67,330.96,11032.0,313.6154,313.6154,312.9435,313.2179,11032.0
2018-10-03 13:00:00,331.17,331.55,331.07,331.36,11733.0,313.4167,313.7763,313.322,313.5965,11733.0
2018-10-03 13:30:00,331.4,331.5,331.24,331.41,5840.0,313.6344,313.729,313.4829,313.6438,5840.0
2018-10-03 14:00:00,331.44,332.16,331.25,331.75,17573.0,313.6722,314.3536,313.4924,313.9656,17573.0
2018-10-03 14:30:00,331.66,332.0,331.17,331.39,14898.0,313.8804,314.2022,313.4167,313.6249,14898.0
2018-10-03 15:00:00,331.25,331.89,331.15,331.21,29413.0,313.4924,314.0981,313.3978,313.4545,29413.0
2018-10-03 15:30:00,331.21,333.22,331.19,332.6,107347.0,313.4545,315.3568,313.4356,314.77,107347.0
2018-10-04 09:30:00,332.55,332.58,331.22,332.08,15334.0,314.7227,314.7511,313.464,314.2779,15334.0
2018-10-04 10:00:00,331.94,333.08,330.89,331.12,9432.0,314.1454,315.2243,313.1517,313.3694,9432.0
2018-10-04 10:30:00,331.31,331.93,330.82,331.81,16748.0,313.5492,314.1359,313.0854,314.0224,16748.0
2018-10-04 11:00:00,331.91,332.1,331.58,331.77,11585.0,314.117,314.2968,313.8047,313.9845,11585.0
2018-10-04 11:30:00,331.87,332.88,331.71,332.77,12837.0,314.0792,315.035,313.9277,314.9309,12837.0
2018-10-04 12:00:00,332.67,333.06,332.17,332.56,19444.0,314.8363,315.2054,314.3631,314.7322,19444.0
2018-10-04 12:30:00,332.61,333.26,332.42,332.62,19234.0,314.7795,315.3946,314.5997,314.789,19234.0
2018-10-04 13:00:00,332.51,332.54,331.42,331.73,12847.0,314.6849,314.7132,313.6533,313.9467,12847.0
2018-10-04 13:30:00,331.55,331.96,331.19,331.55,12058.0,313.7763,314.1643,313.4356,313.7763,12058.0
2018-10-04 14:00:00,331.58,331.84,330.79,330.85,12788.0,313.8047,314.0508,313.0571,313.1138,12788.0
2018-10-04 14:30:00,330.75,331.04,330.61,330.69,23625.0,313.0192,313.2937,312.8867,312.9624,23625.0
2018-10-04 15:00:00,330.62,331.29,330.54,330.71,26663.0,312.8962,313.5303,312.8205,312.9813,26663.0
2018-10-04 15:30:00,330.7,331.43,330.68,331.18,103846.0,312.9719,313.6627,312.953,313.4262,103846.0
2018-10-05 09:30:00,331.76,334.05,330.67,332.68,10608.0,313.9751,316.1423,312.9435,314.8457,10608.0
2018-10-05 10:00:00,332.81,333.0,331.98,333.0,14495.0,314.9688,315.1486,314.1833,315.1486,14495.0
2018-10-05 10:30:00,332.93,332.93,332.05,332.9,13992.0,315.0823,315.0823,314.2495,315.0539,13992.0
2018-10-05 11:00:00,332.89,332.89,332.32,332.67,7959.0,315.0445,315.0445,314.505,314.8363,7959.0
2018-10-05 11:30:00,332.67,332.8,331.79,331.94,10628.0,314.8363,314.9593,314.0035,314.1454,10628.0
2018-10-05 12:00:00,331.93,333.03,331.92,332.84,11237.0,314.1359,315.177,314.1265,314.9972,11237.0
2018-10-05 12:30:00,332.82,333.41,332.51,333.11,7508.0,314.9782,315.5366,314.6849,315.2527,7508.0
2018-10-05 13:00:00,332.87,332.9,331.55,331.58,10443.0,315.0256,315.0539,313.7763,313.8047,10443.0
2018-10-05 13:30:00,331.7,331.88,331.07,331.63,12427.0,313.9183,314.0886,313.322,313.852,12427.0
2018-10-05 14:00:00,331.46,332.15,331.46,331.92,9950.0,313.6911,314.3442,313.6911,314.1265,9950.0
2018-10-05 14:30:00,331.92,332.3,331.31,331.31,15465.0,314.1265,314.4861,313.5492,313.5492,15465.0
2018-10-05 15:00:00,331.35,331.59,330.97,331.3,28260.0,313.587,313.8142,313.2274,313.5397,28260.0
2018-10-05 15:30:00,331.18,331.56,330.66,331.12,101059.0,313.4262,313.7858,312.934,313.3694,101059.0
2018-10-08 09:30:00,330.97,332.68,330.12,330.18,11707.0,313.2274,314.8457,312.423,312.4798,11707.0
2018-10-08 10:00:00,330.18,331.94,330.17,331.94,25827.0,312.4798,314.1454,312.4703,314.1454,25827.0
2018-10-08 10:30:00,331.89,332.63,331.8,332.43,8393.0,314.0981,314.7984,314.0129,314.6091,8393.0
2018-10-08 11:00:00,332.53,332.53,331.11,331.11,14032.0,314.7038,314.7038,313.3599,313.3599,14032.0
2018-10-08 11:30:00,330.7,330.99,329.67,330.33,21391.0,312.9719,313.2463,311.9971,312.6217,21391.0
2018-10-08 12:00:00,330.27,330.37,329.65,330.12,7681.0,312.5649,312.6596,311.9782,312.423,7681.0
2018-10-08 12:30:00,330.0,330.07,329.2,329.2,9432.0,312.3094,312.3757,311.5523,311.5523,9432.0
2018-10-08 13:00:00,329.15,330.05,329.15,329.5,9453.0,311.505,312.3567,311.505,311.8362,9453.0
2018-10-08 13:30:00,329.64,330.77,329.63,330.19,11772.0,311.9687,313.0381,311.9592,312.4892,11772.0
2018-10-08 14:00:00,329.95,332.2,329.81,331.92,17605.0,312.2621,314.3915,312.1296,314.1265,17605.0
2018-10-08 14:30:00,332.08,333.87,331.96,333.06,42779.0,314.2779,315.9719,314.1643,315.2054,42779.0
2018-10-08 15:00:00,332.96,333.96,332.94,333.72,27888.0,315.1107,316.0571,315.0918,315.83,27888.0
2018-10-08 15:30:00,333.79,334.34,333.6,333.67,70845.0,315.8962,316.4168,315.7164,315.7827,70845.0
2018-10-09 09:30:00,333.81,335.99,333.81,335.9,17518.0,315.9152,317.9783,315.9152,317.8931,17518.0
2018-10-09 10:00:00,335.63,336.57,335.15,336.24,24794.0,317.6376,318.5272,317.1833,318.2149,24794.0
2018-10-09 10:30:00,336.4,337.16,336.12,336.6,17058.0,318.3663,319.0856,318.1013,318.5556,17058.0
2018-10-09 11:00:00,336.67,337.89,336.37,337.88,17280.0,318.6218,319.7764,318.3379,319.767,17280.0
2018-10-09 11:30:00,337.62,337.81,337.03,337.24,18840.0,319.5209,319.7007,318.9625,319.1613,18840.0
2018-10-09 12:00:00,337.11,337.55,336.94,337.0,13285.0,319.0383,319.4547,318.8774,318.9342,13285.0
2018-10-09 12:30:00,336.98,337.19,336.13,336.16,23389.0,318.9152,319.114,318.1108,318.1392,23389.0
2018-10-09 13:00:00,336.21,337.05,335.54,336.64,20472.0,318.1865,318.9815,317.5524,318.5935,20472.0
2018-10-09 13:30:00,336.53,336.66,335.58,336.21,19711.0,318.4893,318.6124,317.5903,318.1865,19711.0
2018-10-09 14:00:00,336.16,336.29,335.72,335.99,22173.0,318.1392,318.2622,317.7228,317.9783,22173.0
2018-10-09 14:30:00,336.09,337.41,335.49,337.12,18321.0,318.0729,319.3222,317.5051,319.0477,18321.0
2018-10-09 15:00:00,337.07,337.56,336.87,336.93,20740.0,319.0004,319.4641,318.8111,318.8679,20740.0
2018-10-09 15:30:00,336.94,336.94,334.82,335.14,136863.0,318.8774,318.8774,316.871,317.1739,136863.0
2018-10-10 09:30:00,335.18,336.62,333.6,333.73,10991.0,317.2117,318.5745,315.7164,315.8395,10991.0
2018-10-10 10:00:00,333.62,335.41,332.56,335.12,36966.0,315.7353,317.4294,314.7322,317.1549,36966.0
2018-10-10 10:30:00,335.23,335.66,334.08,334.37,24838.0,317.259,317.666,316.1707,316.4451,24838.0
2018-10-10 11:00:00,334.26,335.29,334.07,335.17,22844.0,316.341,317.3158,316.1612,317.2023,22844.0
2018-10-10 11:30:00,335.27,335.98,335.12,335.62,31587.0,317.2969,317.9688,317.1549,317.6281,31587.0
2018-10-10 12:00:00,335.54,337.0,335.36,336.23,21850.0,317.5524,318.9342,317.3821,318.2054,21850.0
2018-10-10 12:30:00,336.22,336.22,335.53,335.54,15524.0,318.196,318.196,317.543,317.5524,15524.0
2018-10-10 13:00:00,335.32,335.41,334.09,334.25,16335.0,317.3442,317.4294,316.1802,316.3316,16335.0
2018-10-10 13:30:00,334.2,334.2,332.6,333.01,16129.0,316.2843,316.2843,314.77,315.158,16129.0
2018-10-10 14:00:00,332.94,333.5,332.18,332.73,16964.0,315.0918,315.6218,314.3725,314.8931,16964.0
2018-10-10 14:30:00,332.82,332.96,331.86,332.76,28412.0,314.9782,315.1107,314.0697,314.9215,28412.0
2018-10-10 15:00:00,332.62,332.62,330.79,331.68,21060.0,314.789,314.789,313.0571,313.8993,21060.0
2018-10-10 15:30:00,331.61,331.61,328.45,329.01,84167.0,313.8331,313.8331,310.8425,311.3725,84167.0
2018-10-11 09:30:00,327.86,328.43,325.35,328.43,31196.0,310.2841,310.8236,307.9087,310.8236,31196.0
2018-10-11 10:00:00,328.48,329.0,327.75,328.51,31016.0,310.8709,311.363,310.18,310.8993,31016.0
2018-10-11 10:30:00,328.29,328.6,327.25,327.65,24271.0,310.6911,310.9845,309.7068,310.0854,24271.0
2018-10-11 11:00:00,327.68,327.94,325.65,326.69,26130.0,310.1138,310.3598,308.1926,309.1769,26130.0
2018-10-11 11:30:00,326.59,327.99,325.34,327.03,23706.0,309.0822,310.4072,307.8992,309.4986,23706.0
2018-10-11 12:00:00,326.76,329.14,326.58,328.62,12832.0,309.2431,311.4955,309.0727,311.0034,12832.0
2018-10-11 12:30:00,328.25,328.71,327.4,327.71,20147.0,310.6532,311.0886,309.8488,310.1422,20147.0
2018-10-11 13:00:00,327.58,327.97,326.4,327.48,22872.0,310.0191,310.3882,308.9024,309.9245,22872.0
2018-10-11 13:30:00,327.78,327.83,325.8,326.75,19439.0,310.2084,310.2557,308.3346,309.2336,19439.0
2018-10-11 14:00:00,326.91,327.2,325.04,325.41,28755.0,309.3851,309.6595,307.6153,307.9655,28755.0
2018-10-11 14:30:00,325.15,325.23,318.98,321.54,54263.0,307.7194,307.7951,301.8802,304.3029,54263.0
2018-10-11 15:00:00,321.49,324.4,320.02,323.37,42245.0,304.2556,307.0096,302.8644,306.0348,42245.0
2018-10-11 15:30:00,323.85,323.85,319.57,319.93,91078.0,306.4891,306.4891,302.4385,302.7792,91078.0
2018-10-12 09:30:00,322.89,324.97,322.7,324.77,57190.0,305.5806,307.5491,305.4007,307.3598,57190.0
2018-10-12 10:00:00,324.55,325.52,324.01,324.5,29560.0,307.1516,308.0696,306.6405,307.1043,29560.0
2018-10-12 10:30:00,324.23,325.12,323.95,324.54,21411.0,306.8487,307.691,306.5837,307.1421,21411.0
2018-10-12 11:00:00,324.38,324.53,322.52,322.72,20705.0,306.9907,307.1326,305.2304,305.4197,20705.0
2018-10-12 11:30:00,322.53,322.89,321.35,322.86,16559.0,305.2399,305.5806,304.1231,305.5522,16559.0
2018-10-12 12:00:00,322.74,322.74,319.53,319.73,23592.0,305.4386,305.4386,302.4007,302.59,23592.0
2018-10-12 12:30:00,319.73,320.1,318.06,319.1,31915.0,302.59,302.9401,301.0095,301.9937,31915.0
2018-10-12 13:00:00,319.23,320.16,318.4,318.58,26757.0,302.1168,302.9969,301.3313,301.5016,26757.0
2018-10-12 13:30:00,318.41,319.36,317.27,318.51,24549.0,301.3407,302.2398,300.2618,301.4354,24549.0
2018-10-12 14:00:00,318.26,318.26,316.01,316.85,28337.0,301.1988,301.1988,299.0694,299.8644,28337.0
2018-10-12 14:30:00,316.95,317.15,315.56,317.14,31289.0,299.959,300.1483,298.6435,300.1388,31289.0
2018-10-12 15:00:00,317.32,317.55,315.61,317.55,61609.0,300.3092,300.5268,298.6908,300.5268,61609.0
2018-10-12 15:30:00,317.57,319.5,317.37,318.24,97191.0,300.5458,302.3723,300.3565,301.1798,97191.0
2018-10-15 09:30:00,317.95,318.59,316.46,316.73,44325.0,300.9054,301.5111,299.4953,299.7508,44325.0
2018-10-15 10:00:00,316.71,319.8,316.33,319.21,32237.0,299.7319,302.6562,299.3722,302.0978,32237.0
2018-10-15 10:30:00,319.17,319.91,318.4,319.45,27342.0,302.06,302.7603,301.3313,302.325,27342.0
2018-10-15 11:00:00,319.51,319.51,317.44,318.18,21431.0,302.3818,302.3818,300.4227,301.1231,21431.0
2018-10-15 11:30:00,318.07,319.39,317.7,318.45,27887.0,301.0189,302.2682,300.6688,301.3786,27887.0
2018-10-15 12:00:00,318.46,318.84,317.15,318.38,15331.0,301.388,301.7477,300.1483,301.3123,15331.0
2018-10-15 12:30:00,318.38,318.8,318.03,318.36,12969.0,301.3123,301.7098,300.9811,301.2934,12969.0
2018-10-15 13:00:00,318.43,319.19,318.34,318.88,14048.0,301.3597,302.0789,301.2745,301.7855,14048.0
2018-10-15 13:30:00,318.96,319.95,318.75,319.38,15407.0,301.8612,302.7982,301.6625,302.2587,15407.0
2018-10-15 14:00:00,319.32,319.33,317.45,317.84,13884.0,302.2019,302.2114,300.4322,300.8013,13884.0
2018-10-15 14:30:00,317.82,319.3,317.45,318.93,22260.0,300.7824,302.183,300.4322,301.8328,22260.0
2018-10-15 15:00:00,319.18,319.19,317.6,317.74,20498.0,302.0694,302.0789,300.5741,300.7066,20498.0
2018-10-15 15:30:00,317.74,318.01,316.86,316.9,48790.0,300.7066,300.9622,299.8738,299.9117,48790.0
2018-10-16 09:30:00,321.66,323.87,320.29,323.45,31616.0,304.4165,306.508,303.1199,306.1105,31616.0
2018-10-16 10:00:00,323.27,324.89,323.27,324.05,17306.0,305.9402,307.4733,305.9402,306.6784,17306.0
2018-10-16 10:30:00,324.18,325.5,323.43,325.5,9047.0,306.8014,308.0506,306.0916,308.0506,9047.0
2018-10-16 11:00:00,325.67,326.6,325.09,325.51,11835.0,308.2115,309.0917,307.6626,308.0601,11835.0
2018-10-16 11:30:00,325.5,325.94,325.01,325.52,7759.0,308.0506,308.4671,307.5869,308.0696,7759.0
2018-10-16 12:00:00,325.64,326.22,325.53,326.22,7226.0,308.1831,308.732,308.079,308.732,7226.0
2018-10-16 12:30:00,325.97,326.93,325.97,326.39,5743.0,308.4954,309.404,308.4954,308.8929,5743.0
2018-10-16 13:00:00,326.52,326.88,326.27,326.87,5871.0,309.016,309.3567,308.7794,309.3472,5871.0
2018-10-16 13:30:00,326.95,328.14,326.95,327.72,10873.0,309.4229,310.5491,309.4229,310.1516,10873.0
2018-10-16 14:00:00,327.9,328.24,327.43,327.9,10204.0,310.322,310.6438,309.8772,310.322,10204.0
2018-10-16 14:30:00,327.91,328.47,327.69,328.16,15246.0,310.3314,310.8614,310.1232,310.568,15246.0
2018-10-16 15:00:00,328.09,328.26,327.46,327.54,11217.0,310.5018,310.6627,309.9056,309.9813,11217.0
2018-10-16 15:30:00,327.29,328.88,327.23,328.31,41600.0,309.7447,311.2494,309.6879,310.71,41600.0
2018-10-17 09:30:00,327.45,332.11,322.02,326.28,15139.0,309.8961,314.3063,304.7572,308.7888,15139.0
2018-10-17 10:00:00,326.08,326.85,325.67,325.81,9415.0,308.5996,309.3283,308.2115,308.344,9415.0
2018-10-17 10:30:00,325.93,326.32,324.85,325.62,10429.0,308.4576,308.8267,307.4355,308.1642,10429.0
2018-10-17 11:00:00,325.34,326.75,325.29,326.15,7280.0,307.8992,309.2336,307.8519,308.6658,7280.0
2018-10-17 11:30:00,326.9,327.61,325.59,327.53,12281.0,309.3756,310.0475,308.1358,309.9718,12281.0
2018-10-17 12:00:00,327.27,327.94,327.23,327.38,4282.0,309.7258,310.3598,309.6879,309.8299,4282.0
2018-10-17 12:30:00,327.05,327.65,326.73,327.18,5100.0,309.5176,310.0854,309.2147,309.6406,5100.0
2018-10-17 13:00:00,327.35,327.84,327.17,327.51,7021.0,309.8015,310.2652,309.6311,309.9529,7021.0
2018-10-17 13:30:00,327.53,328.31,327.51,328.14,4000.0,309.9718,310.71,309.9529,310.5491,4000.0
2018-10-17 14:00:00,328.11,328.3,326.52,326.89,10255.0,310.5207,310.7005,309.016,309.3661,10255.0
2018-10-17 14:30:00,327.09,328.52,326.82,328.44,8659.0,309.5554,310.9087,309.2999,310.833,8659.0
2018-10-17 15:00:00,328.31,328.89,327.91,328.62,14785.0,310.71,311.2589,310.3314,311.0034,14785.0
2018-10-17 15:30:00,328.6,328.61,327.15,328.08,37112.0,310.9845,310.9939,309.6122,310.4923,37112.0
2018-10-18 09:30:00,329.03,332.64,329.03,330.29,39531.0,311.3914,314.8079,311.3914,312.5839,39531.0
2018-10-18 10:00:00,330.29,331.7,330.04,331.06,14560.0,312.5839,313.9183,312.3473,313.3126,14560.0
2018-10-18 10:30:00,331.43,332.27,331.28,331.69,14017.0,313.6627,314.4577,313.5208,313.9088,14017.0
2018-10-18 11:00:00,331.56,331.57,329.32,329.57,11470.0,313.7858,313.7952,311.6659,311.9025,11470.0
2018-10-18 11:30:00,329.61,330.14,328.2,328.53,16270.0,311.9403,312.4419,310.6059,310.9182,16270.0
2018-10-18 12:00:00,328.89,329.99,328.61,329.67,12863.0,311.2589,312.2999,310.9939,311.9971,12863.0
2018-10-18 12:30:00,329.66,330.74,329.4,330.49,12220.0,311.9876,313.0097,311.7416,312.7731,12220.0
2018-10-18 13:00:00,330.43,330.47,328.42,328.64,13649.0,312.7164,312.7542,310.8141,311.0223,13649.0
2018-10-18 13:30:00,328.64,328.83,327.94,328.57,16231.0,311.0223,311.2021,310.3598,310.9561,16231.0
2018-10-18 14:00:00,328.67,330.08,328.67,329.92,11245.0,311.0507,312.3851,311.0507,312.2337,11245.0
2018-10-18 14:30:00,330.0,331.23,329.86,330.82,16302.0,312.3094,313.4735,312.1769,313.0854,16302.0
2018-10-18 15:00:00,330.95,332.18,330.12,331.85,20113.0,313.2085,314.3725,312.423,314.0602,20113.0
2018-10-18 15:30:00,331.76,332.37,331.02,332.31,70554.0,313.9751,314.5524,313.2747,314.4956,70554.0
2018-10-19 09:30:00,332.73,334.66,332.27,334.01,51148.0,314.8931,316.7196,314.4577,316.1044,51148.0
2018-10-19 10:00:00,334.19,334.8,333.55,333.55,16163.0,316.2748,316.8521,315.6691,315.6691,16163.0
2018-10-19 10:30:00,333.61,334.23,333.57,334.11,9826.0,315.7259,316.3126,315.688,316.1991,9826.0
2018-10-19 11:00:00,334.45,334.46,332.71,332.92,12657.0,316.5209,316.5303,314.8741,315.0729,12657.0
2018-10-19 11:30:00,333.05,333.05,331.68,332.0,15625.0,315.1959,315.1959,313.8993,314.2022,15625.0
2018-10-19 12:00:00,332.15,332.2,330.48,330.6,21338.0,314.3442,314.3915,312.7637,312.8772,21338.0
2018-10-19 12:30:00,330.53,330.68,329.41,330.29,27568.0,312.811,312.953,311.751,312.5839,27568.0
2018-10-19 13:00:00,330.24,330.92,327.89,328.69,30962.0,312.5365,313.1801,310.3125,311.0696,30962.0
2018-10-19 13:30:00,328.83,329.43,328.64,329.05,12248.0,311.2021,311.77,311.0223,311.4103,12248.0
2018-10-19 14:00:00,329.06,329.35,327.83,328.71,12762.0,311.4198,311.6943,310.2557,311.0886,12762.0
2018-10-19 14:30:00,328.56,328.84,328.09,328.09,12998.0,310.9466,311.2116,310.5018,310.5018,12998.0
2018-10-19 15:00:00,328.19,328.73,327.24,328.73,15996.0,310.5964,311.1075,309.6974,311.1075,15996.0
2018-10-19 15:30:00,328.93,328.96,328.09,328.31,61641.0,311.2968,311.3252,310.5018,310.71,61641.0
2018-10-22 09:30:00,329.35,331.96,328.02,328.4,31661.0,311.6943,314.1643,310.4356,310.7952,31661.0
2018-10-22 10:00:00,328.56,328.92,326.67,327.07,13448.0,310.9466,311.2873,309.1579,309.5365,13448.0
2018-10-22 10:30:00,326.81,328.82,326.14,327.03,16677.0,309.2904,311.1927,308.6563,309.4986,16677.0
2018-10-22 11:00:00,326.66,327.35,325.58,326.65,15221.0,309.1485,309.8015,308.1264,309.139,15221.0
2018-10-22 11:30:00,326.59,326.96,325.94,325.94,7601.0,309.0822,309.4324,308.4671,308.4671,7601.0
2018-10-22 12:00:00,326.13,326.38,324.03,324.63,14192.0,308.6469,308.8835,306.6594,307.2273,14192.0
2018-10-22 12:30:00,324.48,326.05,324.27,325.69,7100.0,307.0853,308.5712,306.8866,308.2305,7100.0
2018-10-22 13:00:00,325.54,326.32,324.11,324.57,25202.0,308.0885,308.8267,306.7352,307.1705,25202.0
2018-10-22 13:30:00,324.47,326.31,324.43,324.66,12998.0,307.0759,308.8172,307.038,307.2557,12998.0
2018-10-22 14:00:00,324.6,325.86,324.56,325.86,8050.0,307.1989,308.3913,307.161,308.3913,8050.0
2018-10-22 14:30:00,325.73,327.28,325.23,326.96,9542.0,308.2683,309.7352,307.7951,309.4324,9542.0
2018-10-22 15:00:00,326.9,327.62,326.61,327.05,18025.0,309.3756,310.057,309.1011,309.5176,18025.0
2018-10-22 15:30:00,326.95,327.68,326.37,326.79,54560.0,309.4229,310.1138,308.874,309.2715,54560.0
2018-10-23 09:30:00,323.05,323.92,320.04,322.88,26017.0,305.732,306.5553,302.8833,305.5711,26017.0
2018-10-23 10:00:00,322.86,322.86,320.34,321.15,17017.0,305.5522,305.5522,303.1673,303.9338,17017.0
2018-10-23 10:30:00,320.97,322.62,320.01,321.65,13920.0,303.7635,305.325,302.855,304.407,13920.0
2018-10-23 11:00:00,321.51,321.81,320.78,320.99,14929.0,304.2745,304.5585,303.5837,303.7824,14929.0
2018-10-23 11:30:00,321.05,321.21,320.02,320.06,9595.0,303.8392,303.9906,302.8644,302.9023,9595.0
2018-10-23 12:00:00,320.16,321.72,320.15,321.27,11320.0,302.9969,304.4733,302.9874,304.0474,11320.0
2018-10-23 12:30:00,321.51,322.03,321.39,321.75,8092.0,304.2745,304.7667,304.161,304.5017,8092.0
2018-10-23 13:00:00,321.44,324.09,321.31,323.97,16840.0,304.2083,306.7162,304.0853,306.6027,16840.0
2018-10-23 13:30:00,324.13,324.16,323.05,323.22,6459.0,306.7541,306.7825,305.732,305.8929,6459.0
2018-10-23 14:00:00,323.26,326.01,323.26,325.69,11356.0,305.9307,308.5333,305.9307,308.2305,11356.0
2018-10-23 14:30:00,325.86,326.8,325.85,326.22,14412.0,308.3913,309.281,308.3819,308.732,14412.0
2018-10-23 15:00:00,326.51,326.72,325.92,326.05,15734.0,309.0065,309.2052,308.4481,308.5712,15734.0
2018-10-23 15:30:00,325.97,326.51,325.29,325.81,39083.0,308.4954,309.0065,307.8519,308.344,39083.0
2018-10-24 09:30:00,325.18,326.95,324.67,324.8,14129.0,307.7478,309.4229,307.2651,307.3882,14129.0
2018-10-24 10:00:00,324.5,325.21,322.98,324.59,24469.0,307.1043,307.7762,305.6657,307.1894,24469.0
2018-10-24 10:30:00,324.62,325.12,323.9,324.13,8565.0,307.2178,307.691,306.5364,306.7541,8565.0
2018-10-24 11:00:00,324.14,324.44,322.26,322.62,14632.0,306.7636,307.0475,304.9843,305.325,14632.0
2018-10-24 11:30:00,322.63,323.51,322.26,323.4,21364.0,305.3345,306.1673,304.9843,306.0632,21364.0
2018-10-24 12:00:00,323.57,323.91,322.63,323.57,9034.0,306.2241,306.5459,305.3345,306.2241,9034.0
2018-10-24 12:30:00,323.62,324.03,323.02,323.94,7859.0,306.2714,306.6594,305.7036,306.5743,7859.0
2018-10-24 13:00:00,323.66,323.66,322.13,322.6,11141.0,306.3093,306.3093,304.8613,305.3061,11141.0
2018-10-24 13:30:00,322.57,322.79,321.72,322.19,13298.0,305.2777,305.4859,304.4733,304.9181,13298.0
2018-10-24 14:00:00,322.07,323.09,321.53,323.09,12024.0,304.8045,305.7698,304.2935,305.7698,12024.0
2018-10-24 14:30:00,322.94,323.68,322.3,322.58,12584.0,305.6279,306.3282,305.0222,305.2872,12584.0
2018-10-24 15:00:00,322.53,322.53,319.47,319.47,13079.0,305.2399,305.2399,302.3439,302.3439,13079.0
2018-10-24 15:30:00,319.48,319.72,317.24,317.74,66608.0,302.3534,302.5805,300.2334,300.7066,66608.0
2018-10-25 09:30:00,318.46,321.6,316.58,321.55,20552.0,301.388,304.3597,299.6088,304.3124,20552.0
2018-10-25 10:00:00,321.66,322.64,319.69,320.51,12251.0,304.4165,305.344,302.5521,303.3281,12251.0
2018-10-25 10:30:00,320.66,321.86,320.51,320.57,12065.0,303.4701,304.6058,303.3281,303.3849,12065.0
2018-10-25 11:00:00,320.75,322.04,319.66,321.86,8277.0,303.5553,304.7761,302.5237,304.6058,8277.0
2018-10-25 11:30:00,321.83,322.02,320.73,320.93,10091.0,304.5774,304.7572,303.5364,303.7256,10091.0
2018-10-25 12:00:00,321.02,321.02,320.0,320.61,11168.0,303.8108,303.8108,302.8455,303.4228,11168.0
2018-10-25 12:30:00,320.44,321.66,320.44,321.34,7989.0,303.2619,304.4165,303.2619,304.1137,7989.0
2018-10-25 13:00:00,321.45,321.57,320.06,320.43,8265.0,304.2178,304.3313,302.9023,303.2524,8265.0
2018-10-25 13:30:00,320.63,322.01,320.63,321.83,10192.0,303.4417,304.7477,303.4417,304.5774,10192.0
2018-10-25 14:00:00,321.41,322.65,320.32,322.06,25147.0,304.1799,305.3534,303.1483,304.7951,25147.0
2018-10-25 14:30:00,322.34,324.25,322.23,323.67,11570.0,305.06,306.8677,304.9559,306.3187,11570.0
2018-10-25 15:00:00,323.7,323.97,322.97,323.32,14159.0,306.3471,306.6027,305.6563,305.9875,14159.0
2018-10-25 15:30:00,323.37,323.38,320.94,321.57,61261.0,306.0348,306.0443,303.7351,304.3313,61261.0
2018-10-26 09:30:00,320.38,322.0,317.1,318.73,15387.0,303.2051,304.7383,300.1009,301.6436,15387.0
2018-10-26 10:00:00,318.22,318.22,316.6,318.14,11784.0,301.1609,301.1609,299.6278,301.0852,11784.0
2018-10-26 10:30:00,317.49,317.73,315.64,316.14,25367.0,300.47,300.6972,298.7192,299.1924,25367.0
2018-10-26 11:00:00,316.22,318.55,316.21,318.55,12437.0,299.2681,301.4732,299.2587,301.4732,12437.0
2018-10-26 11:30:00,318.98,319.49,318.19,318.3,5824.0,301.8802,302.3628,301.1325,301.2366,5824.0
2018-10-26 12:00:00,318.21,319.31,317.69,319.09,10480.0,301.1514,302.1925,300.6593,301.9843,10480.0
2018-10-26 12:30:00,319.45,320.54,319.08,320.28,14830.0,302.325,303.3565,301.9748,303.1105,14830.0
2018-10-26 13:00:00,320.47,321.15,319.61,319.72,10223.0,303.2903,303.9338,302.4764,302.5805,10223.0
2018-10-26 13:30:00,319.5,319.96,318.81,319.96,5524.0,302.3723,302.8076,301.7193,302.8076,5524.0
2018-10-26 14:00:00,319.97,319.97,317.65,318.57,4751.0,302.8171,302.8171,300.6215,301.4921,4751.0
2018-10-26 14:30:00,318.26,319.46,315.98,316.26,19946.0,301.1988,302.3344,299.041,299.306,19946.0
2018-10-26 15:00:00,316.23,318.18,315.77,317.95,37163.0,299.2776,301.1231,298.8422,300.9054,37163.0
2018-10-26 15:30:00,317.81,320.11,316.94,318.12,53329.0,300.7729,302.9496,299.9495,301.0663,53329.0
2018-10-29 09:30:00,320.1,322.24,320.1,321.19,10626.0,302.9401,304.9654,302.9401,303.9717,10626.0
2018-10-29 10:00:00,321.38,323.04,321.38,322.44,9360.0,304.1515,305.7225,304.1515,305.1547,9360.0
2018-10-29 10:30:00,322.34,322.34,320.94,322.08,5600.0,305.06,305.06,303.7351,304.814,5600.0
2018-10-29 11:00:00,322.21,322.47,320.83,321.29,6998.0,304.937,305.1831,303.631,304.0663,6998.0
2018-10-29 11:30:00,321.0,321.88,320.09,320.09,12231.0,303.7919,304.6247,302.9307,302.9307,12231.0
2018-10-29 12:00:00,319.95,319.95,318.65,319.32,17517.0,302.7982,302.7982,301.5679,302.2019,17517.0
2018-10-29 12:30:00,319.37,319.76,318.09,318.27,20601.0,302.2493,302.6184,301.0379,301.2082,20601.0
2018-10-29 13:00:00,318.27,319.55,318.19,318.19,12637.0,301.2082,302.4196,301.1325,301.1325,12637.0
2018-10-29 13:30:00,318.24,319.25,318.24,318.48,11305.0,301.1798,302.1357,301.1798,301.407,11305.0
2018-10-29 14:00:00,318.29,318.93,317.07,318.27,14188.0,301.2272,301.8328,300.0726,301.2082,14188.0
2018-10-29 14:30:00,318.16,318.6,317.22,317.7,11274.0,301.1041,301.5205,300.2145,300.6688,11274.0
2018-10-29 15:00:00,317.62,317.62,315.6,316.12,11573.0,300.5931,300.5931,298.6814,299.1735,11573.0
2018-10-29 15:30:00,315.85,318.21,313.89,317.77,67664.0,298.918,301.1514,297.063,300.735,67664.0
2018-10-30 09:30:00,318.59,318.59,314.71,318.29,28954.0,301.5111,301.5111,297.8391,301.2272,28954.0
2018-10-30 10:00:00,318.44,321.16,318.29,319.57,20644.0,301.3691,303.9433,301.2272,302.4385,20644.0
2018-10-30 10:30:00,319.6,321.09,319.35,319.77,9221.0,302.4669,303.8771,302.2303,302.6278,9221.0
2018-10-30 11:00:00,319.76,322.37,319.3,322.37,15774.0,302.6184,305.0884,302.183,305.0884,15774.0
2018-10-30 11:30:00,322.27,323.72,321.87,322.05,9008.0,304.9938,306.3661,304.6152,304.7856,9008.0
2018-10-30 12:00:00,322.24,323.09,321.57,322.09,8620.0,304.9654,305.7698,304.3313,304.8234,8620.0
2018-10-30 12:30:00,321.73,322.29,321.22,321.22,15531.0,304.4827,305.0127,304.0001,304.0001,15531.0
2018-10-30 13:00:00,320.64,321.06,319.9,319.9,7701.0,303.4512,303.8487,302.7508,302.7508,7701.0
2018-10-30 13:30:00,319.8,321.47,319.44,321.47,7480.0,302.6562,304.2367,302.3155,304.2367,7480.0
2018-10-30 14:00:00,321.31,321.54,319.48,320.0,8816.0,304.0853,304.3029,302.3534,302.8455,8816.0
2018-10-30 14:30:00,320.23,321.44,319.85,321.44,14804.0,303.0632,304.2083,302.7035,304.2083,14804.0
2018-10-30 15:00:00,321.01,322.54,320.4,322.3,12397.0,303.8013,305.2493,303.224,305.0222,12397.0
2018-10-30 15:30:00,322.3,323.97,321.69,323.54,37918.0,305.0222,306.6027,304.4449,306.1957,37918.0
2018-10-31 09:30:00,325.43,327.99,325.43,326.38,15838.0,307.9844,310.4072,307.9844,308.8835,15838.0
2018-10-31 10:00:00,326.34,326.86,325.42,326.77,9289.0,308.8456,309.3377,307.9749,309.2526,9289.0
2018-10-31 10:30:00,326.63,327.58,326.36,326.43,15695.0,309.1201,310.0191,308.8645,308.9308,15695.0
2018-10-31 11:00:00,326.56,330.29,326.43,329.29,29226.0,309.0538,312.5839,308.9308,311.6375,29226.0
2018-10-31 11:30:00,329.05,329.05,326.04,327.0,27194.0,311.4103,311.4103,308.5617,309.4702,27194.0
2018-10-31 12:00:00,326.95,327.25,325.48,325.68,14646.0,309.4229,309.7068,308.0317,308.221,14646.0
2018-10-31 12:30:00,325.66,326.67,325.6,325.98,17303.0,308.2021,309.1579,308.1453,308.5049,17303.0
2018-10-31 13:00:00,326.08,327.21,325.57,326.0,13714.0,308.5996,309.669,308.1169,308.5238,13714.0
2018-10-31 13:30:00,325.88,327.73,325.82,326.59,12111.0,308.4103,310.1611,308.3535,309.0822,12111.0
2018-10-31 14:00:00,326.58,327.63,325.54,327.63,45395.0,309.0727,310.0665,308.0885,310.0665,45395.0
2018-10-31 14:30:00,327.31,327.92,326.73,327.49,15830.0,309.7636,310.3409,309.2147,309.934,15830.0
2018-10-31 15:00:00,327.2,327.29,323.69,324.08,47753.0,309.6595,309.7447,306.3377,306.7068,47753.0
2018-10-31 15:30:00,323.98,324.85,319.97,320.36,213371.0,306.6121,307.4355,302.8171,303.1862,213371.0
2018-11-01 09:30:00,321.72,324.67,321.72,323.56,39434.0,304.4733,307.2651,304.4733,306.2146,39434.0
2018-11-01 10:00:00,323.53,324.49,322.83,324.38,29694.0,306.1863,307.0948,305.5238,306.9907,29694.0
2018-11-01 10:30:00,324.56,324.91,323.85,324.79,26283.0,307.161,307.4923,306.4891,307.3787,26283.0
2018-11-01 11:00:00,324.8,325.05,322.98,323.85,26999.0,307.3882,307.6248,305.6657,306.4891,26999.0
2018-11-01 11:30:00,323.9,324.24,321.92,323.24,27572.0,306.5364,306.8582,304.6626,305.9118,27572.0
2018-11-01 12:00:00,323.41,323.52,322.3,323.07,25342.0,306.0727,306.1768,305.0222,305.7509,25342.0
2018-11-01 12:30:00,322.78,324.15,322.48,322.97,34315.0,305.4765,306.773,305.1925,305.6563,34315.0
2018-11-01 13:00:00,322.92,323.56,320.43,321.38,47879.0,305.609,306.2146,303.2524,304.1515,47879.0
2018-11-01 13:30:00,321.39,321.93,320.31,320.91,26030.0,304.161,304.672,303.1389,303.7067,26030.0
2018-11-01 14:00:00,320.75,321.33,319.77,319.82,33943.0,303.5553,304.1042,302.6278,302.6751,33943.0
2018-11-01 14:30:00,319.77,320.55,319.41,320.34,28848.0,302.6278,303.366,302.2871,303.1673,28848.0
2018-11-01 15:00:00,320.35,320.58,319.85,320.28,33005.0,303.1767,303.3944,302.7035,303.1105,33005.0
2018-11-01 15:30:00,320.24,321.57,319.93,320.93,120684.0,303.0726,304.3313,302.7792,303.7256,120684.0
2018-11-02 09:30:00,322.7,327.99,322.7,326.56,16916.0,305.4007,310.4072,305.4007,309.0538,16916.0
2018-11-02 10:00:00,327.13,331.15,327.0,328.07,34192.0,309.5933,313.3978,309.4702,310.4829,34192.0
2018-11-02 10:30:00,327.8,328.22,325.67,325.87,21223.0,310.2273,310.6248,308.2115,308.4008,21223.0
2018-11-02 11:00:00,325.86,326.04,323.71,324.22,18875.0,308.3913,308.5617,306.3566,306.8393,18875.0
2018-11-02 11:30:00,324.52,324.68,322.92,323.92,16844.0,307.1232,307.2746,305.609,306.5553,16844.0
2018-11-02 12:00:00,324.03,324.37,323.23,323.81,11427.0,306.6594,306.9812,305.9023,306.4512,11427.0
2018-11-02 12:30:00,323.6,323.6,321.43,321.64,9792.0,306.2525,306.2525,304.1988,304.3976,9792.0
2018-11-02 13:00:00,321.85,323.87,320.96,323.72,14211.0,304.5963,306.508,303.754,306.3661,14211.0
2018-11-02 13:30:00,323.49,323.86,323.02,323.66,11418.0,306.1484,306.4986,305.7036,306.3093,11418.0
2018-11-02 14:00:00,323.6,324.66,322.1,324.66,15988.0,306.2525,307.2557,304.8329,307.2557,15988.0
2018-11-02 14:30:00,324.34,324.38,322.74,323.19,15559.0,306.9528,306.9907,305.4386,305.8645,15559.0
2018-11-02 15:00:00,323.23,323.68,322.38,323.45,14515.0,305.9023,306.3282,305.0979,306.1105,14515.0
2018-11-02 15:30:00,323.32,323.76,322.46,323.03,62084.0,305.9875,306.4039,305.1736,305.7131,62084.0
2018-11-05 09:30:00,323.88,326.18,323.14,325.36,18313.0,306.5175,308.6942,305.8172,307.9181,18313.0
2018-11-05 10:00:00,325.73,327.81,325.73,326.69,18664.0,308.2683,310.2368,308.2683,309.1769,18664.0
2018-11-05 10:30:00,326.71,328.3,326.7,327.66,14361.0,309.1958,310.7005,309.1863,310.0949,14361.0
2018-11-05 11:00:00,327.87,328.14,327.13,327.39,17056.0,310.2936,310.5491,309.5933,309.8393,17056.0
2018-11-05 11:30:00,327.34,329.38,327.17,328.44,22319.0,309.792,311.7226,309.6311,310.833,22319.0
2018-11-05 12:00:00,328.54,328.54,327.68,327.68,8499.0,310.9277,310.9277,310.1138,310.1138,8499.0
2018-11-05 12:30:00,327.71,327.72,325.99,326.49,13989.0,310.1422,310.1516,308.5144,308.9876,13989.0
2018-11-05 13:00:00,326.5,326.93,325.71,325.89,20193.0,308.997,309.404,308.2494,308.4197,20193.0
2018-11-05 13:30:00,325.89,327.04,325.89,327.0,16327.0,308.4197,309.5081,308.4197,309.4702,16327.0
2018-11-05 14:00:00,326.96,326.99,326.04,326.13,18561.0,309.4324,309.4608,308.5617,308.6469,18561.0
2018-11-05 14:30:00,326.14,327.74,326.14,326.92,20276.0,308.6563,310.1706,308.6563,309.3945,20276.0
2018-11-05 15:00:00,326.98,327.64,326.13,326.26,24353.0,309.4513,310.0759,308.6469,308.7699,24353.0
2018-11-05 15:30:00,326.23,327.09,326.01,326.68,62211.0,308.7415,309.5554,308.5333,309.1674,62211.0
2018-11-06 09:30:00,326.54,328.79,325.95,327.33,19584.0,309.0349,311.1643,308.4765,309.7825,19584.0
2018-11-06 10:00:00,327.2,328.85,327.2,328.13,14100.0,309.6595,311.2211,309.6595,310.5397,14100.0
2018-11-06 10:30:00,328.02,328.43,327.35,327.9,13705.0,310.4356,310.8236,309.8015,310.322,13705.0
2018-11-06 11:00:00,327.93,329.07,327.63,328.96,27390.0,310.3504,311.4293,310.0665,311.3252,27390.0
2018-11-06 11:30:00,328.84,329.75,328.78,329.43,18721.0,311.2116,312.0728,311.1548,311.77,18721.0
2018-11-06 12:00:00,329.45,330.33,329.3,330.05,28023.0,311.7889,312.6217,311.6469,312.3567,28023.0
2018-11-06 12:30:00,330.09,330.56,329.92,330.28,22118.0,312.3946,312.8394,312.2337,312.5744,22118.0
2018-11-06 13:00:00,330.28,331.18,330.28,330.95,19585.0,312.5744,313.4262,312.5744,313.2085,19585.0
2018-11-06 13:30:00,330.94,331.0,330.26,330.87,14425.0,313.199,313.2558,312.5555,313.1328,14425.0
2018-11-06 14:00:00,330.82,330.93,328.7,328.7,64066.0,313.0854,313.1896,311.0791,311.0791,64066.0
2018-11-06 14:30:00,328.82,330.7,328.05,330.12,79421.0,311.1927,312.9719,310.4639,312.423,79421.0
2018-11-06 15:00:00,330.19,331.14,329.92,330.97,26714.0,312.4892,313.3883,312.2337,313.2274,26714.0
2018-11-06 15:30:00,331.06,332.07,330.4,331.81,91638.0,313.3126,314.2684,312.688,314.0224,91638.0
2018-11-07 09:30:00,335.45,344.88,334.67,344.21,125486.0,317.4672,326.3917,316.7291,325.7576,125486.0
2018-11-07 10:00:00,344.32,349.36,340.06,347.54,83390.0,325.8617,330.6316,321.8301,328.9091,83390.0
2018-11-07 10:30:00,347.17,347.66,340.21,346.25,45329.0,328.559,329.0227,321.9721,327.6883,45329.0
2018-11-07 11:00:00,345.81,351.74,343.99,351.66,59488.0,327.2719,332.884,325.5494,332.8083,59488.0
2018-11-07 11:30:00,351.73,354.61,350.87,353.78,98368.0,332.8745,335.6001,332.0606,334.8146,98368.0
2018-11-07 12:00:00,353.95,354.13,348.48,351.54,90215.0,334.9755,335.1459,329.7987,332.6947,90215.0
2018-11-07 12:30:00,351.52,352.44,349.68,351.72,41484.0,332.6758,333.5464,330.9344,332.865,41484.0
2018-11-07 13:00:00,351.87,355.88,351.29,355.07,144541.0,333.007,336.802,332.4581,336.0355,144541.0
2018-11-07 13:30:00,355.11,355.57,352.38,353.15,51532.0,336.0733,336.5087,333.4897,334.2184,51532.0
2018-11-07 14:00:00,353.11,353.11,350.59,352.94,60720.0,334.1805,334.1805,331.7956,334.0196,60720.0
2018-11-07 14:30:00,352.87,353.69,351.97,352.25,54338.0,333.9534,334.7294,333.1016,333.3666,54338.0
2018-11-07 15:00:00,352.23,353.99,351.9,353.45,77693.0,333.3477,335.0134,333.0354,334.5023,77693.0
2018-11-07 15:30:00,353.48,355.35,353.4,353.98,174052.0,334.5307,336.3004,334.455,335.0039,174052.0
2018-11-08 09:30:00,353.0,353.05,344.21,345.73,77061.0,334.0764,334.1237,325.7576,327.1962,77061.0
2018-11-08 10:00:00,345.55,346.82,341.76,343.7,70078.0,327.0258,328.2277,323.439,325.275,70078.0
2018-11-08 10:30:00,343.71,343.86,340.82,342.41,56365.0,325.2844,325.4264,322.5494,324.0541,56365.0
2018-11-08 11:00:00,342.71,343.3,342.13,342.73,46721.0,324.3381,324.8964,323.7891,324.357,46721.0
2018-11-08 11:30:00,342.69,342.92,341.73,342.11,37206.0,324.3191,324.5368,323.4106,323.7702,37206.0
2018-11-08 12:00:00,342.19,342.69,341.14,341.19,28676.0,323.8459,324.3191,322.8522,322.8995,28676.0
2018-11-08 12:30:00,341.19,341.2,340.05,340.67,26684.0,322.8995,322.909,321.8206,322.4074,26684.0
2018-11-08 13:00:00,340.6,340.83,338.25,338.32,35557.0,322.3412,322.5588,320.1171,320.1834,35557.0
2018-11-08 13:30:00,338.34,338.73,337.76,338.37,21773.0,320.2023,320.5714,319.6534,320.2307,21773.0
2018-11-08 14:00:00,338.21,338.72,337.27,338.31,36947.0,320.0793,320.5619,319.1897,320.1739,36947.0
2018-11-08 14:30:00,338.24,339.12,338.19,338.96,24930.0,320.1077,320.9405,320.0604,320.7891,24930.0
2018-11-08 15:00:00,338.95,340.23,338.61,339.49,40382.0,320.7796,321.991,320.4578,321.2907,40382.0
2018-11-08 15:30:00,339.49,339.59,338.2,339.56,90315.0,321.2907,321.3853,320.0698,321.3569,90315.0
2018-11-09 09:30:00,338.56,342.04,338.21,339.12,23637.0,320.4105,323.704,320.0793,320.9405,23637.0
2018-11-09 10:00:00,339.66,339.94,338.53,339.82,27578.0,321.4516,321.7165,320.3821,321.603,27578.0
2018-11-09 10:30:00,339.63,340.63,339.0,339.32,26787.0,321.4232,322.3696,320.8269,321.1298,26787.0
2018-11-09 11:00:00,339.21,340.31,338.79,340.21,46149.0,321.0257,322.0667,320.6282,321.9721,46149.0
2018-11-09 11:30:00,340.36,341.34,339.38,339.91,28249.0,322.114,323.0415,321.1866,321.6882,28249.0
2018-11-09 12:00:00,339.98,340.23,338.88,339.3,16807.0,321.7544,321.991,320.7134,321.1109,16807.0
2018-11-09 12:30:00,339.06,339.12,337.95,338.13,21837.0,320.8837,320.9405,319.8332,320.0036,21837.0
2018-11-09 13:00:00,338.12,338.5,337.04,337.85,17350.0,319.9941,320.3537,318.972,319.7386,17350.0
2018-11-09 13:30:00,337.8,337.83,336.66,336.77,17306.0,319.6913,319.7197,318.6124,318.7165,17306.0
2018-11-09 14:00:00,336.67,338.06,336.19,336.19,20786.0,318.6218,319.9373,318.1676,318.1676,20786.0
2018-11-09 14:30:00,336.32,337.78,336.0,337.41,16709.0,318.2906,319.6723,317.9878,319.3222,16709.0
2018-11-09 15:00:00,337.41,338.86,337.11,338.28,25703.0,319.3222,320.6944,319.0383,320.1455,25703.0
2018-11-09 15:30:00,338.36,339.33,337.92,338.79,114592.0,320.2212,321.1392,319.8048,320.6282,114592.0
2018-11-12 09:30:00,338.49,339.4,337.02,339.23,26027.0,320.3443,321.2055,318.9531,321.0446,26027.0
2018-11-12 10:00:00,339.23,339.31,337.82,338.46,28896.0,321.0446,321.1203,319.7102,320.3159,28896.0
2018-11-12 10:30:00,338.3,339.43,337.68,337.81,21732.0,320.1645,321.2339,319.5777,319.7007,21732.0
2018-11-12 11:00:00,337.95,338.02,336.52,337.46,20893.0,319.8332,319.8995,318.4799,319.3695,20893.0
2018-11-12 11:30:00,337.33,337.83,336.77,337.68,14089.0,319.2465,319.7197,318.7165,319.5777,14089.0
2018-11-12 12:00:00,337.77,338.0,337.28,338.0,46757.0,319.6629,319.8805,319.1991,319.8805,46757.0
2018-11-12 12:30:00,337.94,338.0,336.0,336.0,23225.0,319.8238,319.8805,317.9878,317.9878,23225.0
2018-11-12 13:00:00,336.0,336.7,335.89,336.49,21754.0,317.9878,318.6502,317.8837,318.4515,21754.0
2018-11-12 13:30:00,336.6,337.53,336.22,336.78,13927.0,318.5556,319.4357,318.196,318.7259,13927.0
2018-11-12 14:00:00,336.78,338.26,336.75,337.07,14599.0,318.7259,320.1266,318.6976,319.0004,14599.0
2018-11-12 14:30:00,337.0,337.57,336.13,336.13,11700.0,318.9342,319.4736,318.1108,318.1108,11700.0
2018-11-12 15:00:00,336.0,337.22,335.73,336.93,39779.0,317.9878,319.1424,317.7322,318.8679,39779.0
2018-11-12 15:30:00,336.9,337.85,336.02,337.6,115323.0,318.8395,319.7386,318.0067,319.502,115323.0
2018-11-13 09:30:00,337.89,338.72,336.54,337.07,49563.0,319.7764,320.5619,318.4988,319.0004,49563.0
2018-11-13 10:00:00,337.07,337.33,336.29,336.46,27811.0,319.0004,319.2465,318.2622,318.4231,27811.0
2018-11-13 10:30:00,336.33,336.87,335.79,336.55,83120.0,318.3001,318.8111,317.789,318.5083,83120.0
2018-11-13 11:00:00,336.52,338.65,336.49,338.39,26527.0,318.4799,320.4957,318.4515,320.2496,26527.0
2018-11-13 11:30:00,338.05,338.42,335.53,335.82,54795.0,319.9279,320.278,317.543,317.8174,54795.0
2018-11-13 12:00:00,335.95,336.54,335.01,335.41,24104.0,317.9404,318.4988,317.0508,317.4294,24104.0
2018-11-13 12:30:00,335.57,335.68,334.74,335.16,32225.0,317.5808,317.6849,316.7953,317.1928,32225.0
2018-11-13 13:00:00,335.19,336.3,335.11,335.84,42282.0,317.2212,318.2717,317.1455,317.8363,42282.0
2018-11-13 13:30:00,335.93,336.83,335.79,336.14,21706.0,317.9215,318.7733,317.789,318.1203,21706.0
2018-11-13 14:00:00,336.11,336.55,334.56,335.19,75285.0,318.0919,318.5083,316.625,317.2212,75285.0
2018-11-13 14:30:00,335.19,335.9,333.74,334.07,29369.0,317.2212,317.8931,315.8489,316.1612,29369.0
2018-11-13 15:00:00,334.01,334.63,333.27,334.04,42524.0,316.1044,316.6912,315.4041,316.1328,42524.0
2018-11-13 15:30:00,333.89,334.92,333.17,334.09,115254.0,315.9909,316.9657,315.3095,316.1802,115254.0
2018-11-14 09:30:00,333.72,335.38,331.82,334.26,126803.0,315.83,317.401,314.0318,316.341,126803.0
2018-11-14 10:00:00,333.98,334.08,331.99,332.0,52869.0,316.076,316.1707,314.1927,314.2022,52869.0
2018-11-14 10:30:00,331.96,332.87,331.53,332.04,42027.0,314.1643,315.0256,313.7574,314.24,42027.0
2018-11-14 11:00:00,331.93,332.09,330.48,330.56,31497.0,314.1359,314.2874,312.7637,312.8394,31497.0
2018-11-14 11:30:00,330.56,330.63,329.26,329.48,83900.0,312.8394,312.9056,311.6091,311.8173,83900.0
2018-11-14 12:00:00,329.56,329.59,326.56,327.07,52795.0,311.893,311.9214,309.0538,309.5365,52795.0
2018-11-14 12:30:00,327.09,327.09,323.8,324.13,75290.0,309.5554,309.5554,306.4418,306.7541,75290.0
2018-11-14 13:00:00,323.95,324.31,322.45,323.13,59829.0,306.5837,306.9244,305.1641,305.8077,59829.0
2018-11-14 13:30:00,323.27,323.38,322.1,322.1,57826.0,305.9402,306.0443,304.8329,304.8329,57826.0
2018-11-14 14:00:00,321.99,322.95,320.39,322.01,73808.0,304.7288,305.6373,303.2146,304.7477,73808.0
2018-11-14 14:30:00,321.77,323.27,320.85,323.16,70453.0,304.5206,305.9402,303.6499,305.8361,70453.0
2018-11-14 15:00:00,323.13,324.0,322.81,322.92,75495.0,305.8077,306.6311,305.5048,305.609,75495.0
2018-11-14 15:30:00,322.93,323.07,319.59,320.41,210241.0,305.6184,305.7509,302.4575,303.2335,210241.0
2018-11-15 09:30:00,319.71,320.03,315.55,316.28,44584.0,302.571,302.8739,298.634,299.3249,44584.0
2018-11-15 10:00:00,316.01,316.74,313.52,313.99,25311.0,299.0694,299.7602,296.7129,297.1577,25311.0
2018-11-15 10:30:00,313.99,315.79,312.67,315.09,39742.0,297.1577,298.8612,295.9084,298.1987,39742.0
2018-11-15 11:00:00,315.19,315.88,313.64,313.94,44493.0,298.2933,298.9464,296.8264,297.1104,44493.0
2018-11-15 11:30:00,313.96,315.84,313.95,314.75,44489.0,297.1293,298.9085,297.1198,297.8769,44489.0
2018-11-15 12:00:00,314.63,314.95,312.27,312.87,34207.0,297.7634,298.0662,295.5299,296.0977,34207.0
2018-11-15 12:30:00,312.9,315.27,312.65,314.55,59718.0,296.1261,298.3691,295.8895,297.6876,59718.0
2018-11-15 13:00:00,314.65,318.19,314.54,317.33,81455.0,297.7823,301.1325,297.6782,300.3186,81455.0
2018-11-15 13:30:00,317.5,318.7,316.99,318.16,42947.0,300.4795,301.6152,299.9968,301.1041,42947.0
2018-11-15 14:00:00,318.19,318.35,316.68,318.25,30846.0,301.1325,301.2839,299.7035,301.1893,30846.0
2018-11-15 14:30:00,318.29,318.29,316.11,316.25,49150.0,301.2272,301.2272,299.164,299.2965,49150.0
2018-11-15 15:00:00,316.34,317.3,315.33,316.37,94948.0,299.3817,300.2902,298.4258,299.4101,94948.0
2018-11-15 15:30:00,316.31,318.03,316.26,318.01,107490.0,299.3533,300.9811,299.306,300.9622,107490.0
2018-11-16 09:30:00,317.0,318.0,315.27,316.83,67833.0,300.0063,300.9527,298.3691,299.8454,67833.0
2018-11-16 10:00:00,316.7,317.68,316.43,316.74,50020.0,299.7224,300.6499,299.4669,299.7602,50020.0
2018-11-16 10:30:00,316.78,317.8,316.62,316.94,68682.0,299.7981,300.7634,299.6467,299.9495,68682.0
2018-11-16 11:00:00,316.75,317.15,315.69,315.69,22951.0,299.7697,300.1483,298.7665,298.7665,22951.0
2018-11-16 11:30:00,315.71,315.93,315.04,315.29,23762.0,298.7855,298.9937,298.1514,298.388,23762.0
2018-11-16 12:00:00,315.27,315.31,314.56,314.93,39635.0,298.3691,298.4069,297.6971,298.0473,39635.0
2018-11-16 12:30:00,314.83,319.97,314.71,319.12,49237.0,297.9526,302.8171,297.8391,302.0127,49237.0
2018-11-16 13:00:00,319.07,319.7,316.92,317.0,49122.0,301.9653,302.5616,299.9306,300.0063,49122.0
2018-11-16 13:30:00,317.03,319.01,316.94,318.89,28162.0,300.0347,301.9086,299.9495,301.795,28162.0
2018-11-16 14:00:00,318.98,319.36,318.17,318.55,54079.0,301.8802,302.2398,301.1136,301.4732,54079.0
2018-11-16 14:30:00,318.68,319.0,318.23,318.3,26454.0,301.5962,301.8991,301.1704,301.2366,26454.0
2018-11-16 15:00:00,318.29,319.16,317.65,318.88,53412.0,301.2272,302.0505,300.6215,301.7855,53412.0
2018-11-16 15:30:00,318.84,319.7,318.67,319.61,128766.0,301.7477,302.5616,301.5868,302.4764,128766.0
2018-11-19 09:30:00,319.76,320.69,317.43,318.37,29547.0,302.6184,303.4985,300.4133,301.3029,29547.0
2018-11-19 10:00:00,318.18,318.24,316.5,316.98,25686.0,301.1231,301.1798,299.5331,299.9874,25686.0
2018-11-19 10:30:00,316.72,317.34,315.22,316.9,31002.0,299.7413,300.3281,298.3217,299.9117,31002.0
2018-11-19 11:00:00,316.76,317.34,314.64,315.27,23550.0,299.7792,300.3281,297.7728,298.3691,23550.0
2018-11-19 11:30:00,315.2,315.72,313.8,314.19,19953.0,298.3028,298.7949,296.9779,297.3469,19953.0
2018-11-19 12:00:00,314.06,314.4,312.9,313.54,67186.0,297.2239,297.5457,296.1261,296.7318,67186.0
2018-11-19 12:30:00,313.56,313.59,312.64,312.98,36951.0,296.7507,296.7791,295.88,296.2018,36951.0
2018-11-19 13:00:00,312.88,313.3,310.81,311.61,49039.0,296.1072,296.5047,294.1481,294.9053,49039.0
2018-11-19 13:30:00,311.61,312.93,311.56,311.56,30588.0,294.9053,296.1545,294.8579,294.8579,30588.0
2018-11-19 14:00:00,311.55,311.61,310.52,310.68,32526.0,294.8485,294.9053,293.8737,294.0251,32526.0
2018-11-19 14:30:00,310.74,311.46,310.04,310.4,40203.0,294.0819,294.7633,293.4194,293.7601,40203.0
2018-11-19 15:00:00,310.22,311.25,309.9,310.33,100694.0,293.5898,294.5646,293.2869,293.6939,100694.0
2018-11-19 15:30:00,310.53,310.61,309.54,310.35,155614.0,293.8832,293.9589,292.9462,293.7128,155614.0
2018-11-20 09:30:00,308.55,308.79,303.29,304.03,74440.0,292.0093,292.2364,287.0313,287.7316,74440.0
2018-11-20 10:00:00,304.45,305.61,302.91,304.35,83870.0,288.1291,289.2269,286.6716,288.0344,83870.0
2018-11-20 10:30:00,304.4,305.64,302.92,305.63,104908.0,288.0818,289.2553,286.6811,289.2458,104908.0
2018-11-20 11:00:00,305.83,307.02,304.1,304.49,91681.0,289.4351,290.5613,287.7979,288.1669,91681.0
2018-11-20 11:30:00,304.49,308.06,303.79,305.65,41410.0,288.1669,291.5456,287.5045,289.2648,41410.0
2018-11-20 12:00:00,305.91,306.83,304.46,305.49,28441.0,289.5108,290.3815,288.1386,289.1133,28441.0
2018-11-20 12:30:00,305.56,305.65,303.92,303.92,26976.0,289.1796,289.2648,287.6275,287.6275,26976.0
2018-11-20 13:00:00,303.92,304.69,303.47,303.94,21747.0,287.6275,288.3562,287.2016,287.6464,21747.0
2018-11-20 13:30:00,304.1,305.74,303.87,303.87,20903.0,287.7979,289.3499,287.5802,287.5802,20903.0
2018-11-20 14:00:00,303.99,303.99,302.21,302.21,28152.0,287.6937,287.6937,286.0092,286.0092,28152.0
2018-11-20 14:30:00,302.44,303.31,301.58,301.94,35514.0,286.2268,287.0502,285.4129,285.7536,35514.0
2018-11-20 15:00:00,301.9,302.35,301.02,301.46,70922.0,285.7158,286.1417,284.883,285.2994,70922.0
2018-11-20 15:30:00,301.58,308.87,299.63,307.23,594820.0,285.4129,292.3121,283.5675,290.7601,594820.0
2018-11-21 09:30:00,307.55,308.9,302.0,306.66,82829.0,291.0629,292.3405,285.8104,290.2206,82829.0
2018-11-21 10:00:00,306.12,308.58,306.0,308.41,65733.0,289.7096,292.0377,289.596,291.8768,65733.0
2018-11-21 10:30:00,308.33,308.33,305.81,308.12,87052.0,291.8011,291.8011,289.4162,291.6023,87052.0
2018-11-21 11:00:00,308.14,308.75,307.61,307.95,39209.0,291.6213,292.1986,291.1197,291.4415,39209.0
2018-11-21 11:30:00,307.98,308.22,307.44,308.09,24209.0,291.4699,291.697,290.9588,291.574,24209.0
2018-11-21 12:00:00,308.26,308.41,307.11,307.6,22581.0,291.7348,291.8768,290.6465,291.1102,22581.0
2018-11-21 12:30:00,307.39,308.14,307.17,308.0,30169.0,290.9115,291.6213,290.7033,291.4888,30169.0
2018-11-21 13:00:00,307.94,308.59,307.6,308.41,40514.0,291.432,292.0472,291.1102,291.8768,40514.0
2018-11-21 13:30:00,308.43,308.43,307.43,308.02,31678.0,291.8957,291.8957,290.9493,291.5077,31678.0
2018-11-21 14:00:00,308.02,308.13,306.93,306.93,21855.0,291.5077,291.6118,290.4761,290.4761,21855.0
2018-11-21 14:30:00,306.93,307.41,306.17,306.61,26575.0,290.4761,290.9304,289.7569,290.1733,26575.0
2018-11-21 15:00:00,306.61,307.39,306.01,306.21,37352.0,290.1733,290.9115,289.6055,289.7947,37352.0
2018-11-21 15:30:00,306.13,306.15,304.72,305.05,150568.0,289.719,289.738,288.3846,288.6969,150568.0
2018-11-23 09:30:00,303.57,304.58,302.91,304.58,20472.0,287.2963,288.2521,286.6716,288.2521,20472.0
2018-11-23 10:00:00,305.09,305.23,303.33,304.13,12306.0,288.7348,288.8673,287.0691,287.8262,12306.0
2018-11-23 10:30:00,304.0,305.06,303.39,304.91,21781.0,287.7032,288.7064,287.1259,288.5644,21781.0
2018-11-23 11:00:00,305.08,306.71,304.8,306.07,29583.0,288.7253,290.2679,288.4603,289.6622,29583.0
2018-11-23 11:30:00,306.07,306.76,305.8,306.21,20872.0,289.6622,290.3153,289.4067,289.7947,20872.0
2018-11-23 12:00:00,305.99,306.92,305.2,306.2,18272.0,289.5865,290.4667,288.8389,289.7853,18272.0
2018-11-23 12:30:00,306.17,306.58,305.66,305.92,31670.0,289.7569,290.1449,289.2742,289.5203,31670.0
2018-11-26 09:30:00,307.24,313.68,306.06,313.68,41920.0,290.7695,296.8643,289.6528,296.8643,41920.0
2018-11-26 10:00:00,313.67,314.37,312.26,314.06,50671.0,296.8548,297.5173,295.5204,297.2239,50671.0
2018-11-26 10:30:00,314.25,314.92,313.19,313.4,47583.0,297.4037,298.0378,296.4006,296.5993,47583.0
2018-11-26 11:00:00,313.23,313.49,312.15,312.38,28547.0,296.4384,296.6845,295.4163,295.634,28547.0
2018-11-26 11:30:00,312.34,313.25,311.76,312.99,26737.0,295.5961,296.4573,295.0472,296.2113,26737.0
2018-11-26 12:00:00,312.96,313.45,312.05,312.15,25970.0,296.1829,296.6466,295.3217,295.4163,25970.0
2018-11-26 12:30:00,312.15,312.22,311.18,311.62,83402.0,295.4163,295.4826,294.4983,294.9147,83402.0
2018-11-26 13:00:00,311.61,312.36,311.31,311.52,49629.0,294.9053,295.6151,294.6213,294.8201,49629.0
2018-11-26 13:30:00,311.53,311.69,310.69,311.29,31587.0,294.8295,294.981,294.0346,294.6024,31587.0
2018-11-26 14:00:00,311.39,313.2,311.19,313.2,52384.0,294.6971,296.41,294.5078,296.41,52384.0
2018-11-26 14:30:00,313.21,314.73,312.95,313.23,29412.0,296.4195,297.858,296.1734,296.4384,29412.0
2018-11-26 15:00:00,313.36,313.63,312.68,312.8,33951.0,296.5614,296.817,295.9179,296.0315,33951.0
2018-11-26 15:30:00,312.73,313.72,312.71,313.26,82992.0,295.9652,296.9021,295.9463,296.4668,82992.0
2018-11-27 09:30:00,312.08,313.88,307.24,309.0,68146.0,295.3501,297.0536,290.7695,292.4352,68146.0
2018-11-27 10:00:00,309.15,310.5,307.75,307.95,69341.0,292.5771,293.8548,291.2522,291.4415,69341.0
2018-11-27 10:30:00,308.06,308.55,306.79,307.91,65612.0,291.5456,292.0093,290.3436,291.4036,65612.0
2018-11-27 11:00:00,307.99,310.42,307.79,310.42,45455.0,291.4793,293.779,291.29,293.779,45455.0
2018-11-27 11:30:00,310.2,310.2,307.59,308.43,47190.0,293.5708,293.5708,291.1008,291.8957,47190.0
2018-11-27 12:00:00,308.5,309.6,308.16,308.34,37825.0,291.962,293.003,291.6402,291.8106,37825.0
2018-11-27 12:30:00,308.38,308.71,307.6,307.76,27609.0,291.8484,292.1607,291.1102,291.2616,27609.0
2018-11-27 13:00:00,307.75,308.65,307.35,307.6,38152.0,291.2522,292.1039,290.8736,291.1102,38152.0
2018-11-27 13:30:00,307.74,308.15,307.32,308.02,28949.0,291.2427,291.6307,290.8452,291.5077,28949.0
2018-11-27 14:00:00,308.1,308.89,307.72,308.11,27933.0,291.5834,292.3311,291.2238,291.5929,27933.0
2018-11-27 14:30:00,308.22,309.48,308.02,309.08,32949.0,291.697,292.8894,291.5077,292.5109,32949.0
2018-11-27 15:00:00,308.98,309.71,308.68,309.6,45437.0,292.4162,293.1071,292.1323,293.003,45437.0
2018-11-27 15:30:00,309.73,310.3,309.16,309.73,124946.0,293.126,293.6655,292.5866,293.126,124946.0
2018-11-28 09:30:00,311.24,320.0,311.24,320.0,140984.0,294.5551,302.8455,294.5551,302.8455,140984.0
2018-11-28 10:00:00,319.96,321.12,318.33,319.91,50276.0,302.8076,303.9054,301.265,302.7603,50276.0
2018-11-28 10:30:00,319.64,321.79,319.38,321.79,27629.0,302.5048,304.5395,302.2587,304.5395,27629.0
2018-11-28 11:00:00,321.61,322.39,321.38,322.0,46099.0,304.3692,305.1074,304.1515,304.7383,46099.0
2018-11-28 11:30:00,322.0,323.04,320.13,322.73,49079.0,304.7383,305.7225,302.9685,305.4291,49079.0
2018-11-28 12:00:00,322.74,324.97,322.74,324.55,35247.0,305.4386,307.5491,305.4386,307.1516,35247.0
2018-11-28 12:30:00,324.59,327.06,324.36,326.04,51925.0,307.1894,309.527,306.9718,308.5617,51925.0
2018-11-28 13:00:00,326.26,326.42,324.79,326.34,46892.0,308.7699,308.9213,307.3787,308.8456,46892.0
2018-11-28 13:30:00,326.4,328.6,326.29,328.28,67703.0,308.9024,310.9845,308.7983,310.6816,67703.0
2018-11-28 14:00:00,328.5,329.04,327.63,327.96,37013.0,310.8898,311.4009,310.0665,310.3788,37013.0
2018-11-28 14:30:00,328.11,328.33,326.35,326.51,39201.0,310.5207,310.7289,308.8551,309.0065,39201.0
2018-11-28 15:00:00,326.51,327.91,326.22,327.68,64809.0,309.0065,310.3314,308.732,310.1138,64809.0
2018-11-28 15:30:00,327.66,328.98,327.47,328.91,173941.0,310.0949,311.3441,309.915,311.2778,173941.0
2018-11-29 09:30:00,327.47,328.16,326.25,328.16,42158.0,309.915,310.568,308.7604,310.568,42158.0
2018-11-29 10:00:00,328.14,328.6,326.25,326.25,26371.0,310.5491,310.9845,308.7604,308.7604,26371.0
2018-11-29 10:30:00,326.37,327.2,326.05,327.07,32060.0,308.874,309.6595,308.5712,309.5365,32060.0
2018-11-29 11:00:00,327.03,327.7,326.53,327.53,22312.0,309.4986,310.1327,309.0254,309.9718,22312.0
2018-11-29 11:30:00,327.53,328.37,327.34,327.99,33162.0,309.9718,310.7668,309.792,310.4072,33162.0
2018-11-29 12:00:00,328.04,329.8,327.96,329.69,23474.0,310.4545,312.1201,310.3788,312.016,23474.0
2018-11-29 12:30:00,329.69,331.02,329.69,330.31,30387.0,312.016,313.2747,312.016,312.6028,30387.0
2018-11-29 13:00:00,330.23,330.33,329.25,329.25,19693.0,312.5271,312.6217,311.5996,311.5996,19693.0
2018-11-29 13:30:00,329.33,330.51,328.81,330.31,23734.0,311.6753,312.7921,311.1832,312.6028,23734.0
2018-11-29 14:00:00,330.3,331.61,329.95,331.22,29429.0,312.5933,313.8331,312.2621,313.464,29429.0
2018-11-29 14:30:00,331.21,332.64,331.0,332.5,33566.0,313.4545,314.8079,313.2558,314.6754,33566.0
2018-11-29 15:00:00,332.57,332.69,331.71,332.44,39730.0,314.7416,314.8552,313.9277,314.6186,39730.0
2018-11-29 15:30:00,332.37,332.37,329.69,330.29,109252.0,314.5524,314.5524,312.016,312.5839,109252.0
2018-11-30 09:30:00,331.32,332.96,329.4,331.06,37529.0,313.5586,315.1107,311.7416,313.3126,37529.0
2018-11-30 10:00:00,331.08,331.24,329.84,330.76,31538.0,313.3315,313.4829,312.158,313.0287,31538.0
2018-11-30 10:30:00,330.71,331.77,330.17,330.24,27474.0,312.9813,313.9845,312.4703,312.5365,27474.0
2018-11-30 11:00:00,330.24,331.24,329.26,330.44,43113.0,312.5365,313.4829,311.6091,312.7258,43113.0
2018-11-30 11:30:00,330.36,330.36,329.02,329.73,27694.0,312.6501,312.6501,311.3819,312.0539,27694.0
2018-11-30 12:00:00,329.53,330.39,329.35,329.69,25506.0,311.8646,312.6785,311.6943,312.016,25506.0
2018-11-30 12:30:00,329.62,329.72,328.87,328.93,21709.0,311.9498,312.0444,311.24,311.2968,21709.0
2018-11-30 13:00:00,329.11,329.33,328.42,329.28,24412.0,311.4671,311.6753,310.8141,311.628,24412.0
2018-11-30 13:30:00,329.24,330.24,329.24,329.97,20733.0,311.5902,312.5365,311.5902,312.281,20733.0
2018-11-30 14:00:00,329.84,330.5,329.75,330.49,24834.0,312.158,312.7826,312.0728,312.7731,24834.0
2018-11-30 14:30:00,330.52,330.57,329.92,330.24,32882.0,312.8015,312.8489,312.2337,312.5365,32882.0
2018-11-30 15:00:00,330.26,331.24,330.03,330.47,40535.0,312.5555,313.4829,312.3378,312.7542,40535.0
2018-11-30 15:30:00,330.43,330.61,328.7,329.29,147100.0,312.7164,312.8867,311.0791,311.6375,147100.0
2018-12-03 09:30:00,330.26,330.45,323.17,326.4,69611.0,312.5555,312.7353,305.8455,308.9024,69611.0
2018-12-03 10:00:00,326.47,326.95,325.41,326.72,44390.0,308.9686,309.4229,307.9655,309.2052,44390.0
2018-12-03 10:30:00,326.68,326.75,322.98,323.13,34737.0,309.1674,309.2336,305.6657,305.8077,34737.0
2018-12-03 11:00:00,323.13,326.53,323.0,326.0,56157.0,305.8077,309.0254,305.6847,308.5238,56157.0
2018-12-03 11:30:00,325.99,326.05,324.69,325.89,39172.0,308.5144,308.5712,307.2841,308.4197,39172.0
2018-12-03 12:00:00,325.95,327.35,325.92,327.35,28271.0,308.4765,309.8015,308.4481,309.8015,28271.0
2018-12-03 12:30:00,327.54,328.43,327.54,328.11,32620.0,309.9813,310.8236,309.9813,310.5207,32620.0
2018-12-03 13:00:00,328.15,330.9,328.15,330.83,40419.0,310.5586,313.1612,310.5586,313.0949,40419.0
2018-12-03 13:30:00,330.9,330.98,329.87,330.36,33368.0,313.1612,313.2369,312.1864,312.6501,33368.0
2018-12-03 14:00:00,330.4,330.93,329.59,330.93,28374.0,312.688,313.1896,311.9214,313.1896,28374.0
2018-12-03 14:30:00,330.69,331.26,330.33,330.66,24193.0,312.9624,313.5019,312.6217,312.934,24193.0
2018-12-03 15:00:00,330.74,332.18,330.51,331.63,38978.0,313.0097,314.3725,312.7921,313.852,38978.0
2018-12-03 15:30:00,331.76,333.69,331.62,333.44,145919.0,313.9751,315.8016,313.8426,315.565,145919.0
2018-12-04 09:30:00,333.2,336.13,330.82,333.89,36522.0,315.3379,318.1108,313.0854,315.9909,36522.0
2018-12-04 10:00:00,334.09,335.29,333.79,334.91,29217.0,316.1802,317.3158,315.8962,316.9562,29217.0
2018-12-04 10:30:00,334.79,334.79,332.95,333.73,75067.0,316.8426,316.8426,315.1013,315.8395,75067.0
2018-12-04 11:00:00,333.63,333.63,331.68,332.37,70789.0,315.7448,315.7448,313.8993,314.5524,70789.0
2018-12-04 11:30:00,332.25,332.27,330.01,331.07,95676.0,314.4388,314.4577,312.3189,313.322,95676.0
2018-12-04 12:00:00,330.7,330.71,327.08,327.36,63030.0,312.9719,312.9813,309.5459,309.8109,63030.0
2018-12-04 12:30:00,326.96,327.49,325.45,326.86,50681.0,309.4324,309.934,308.0033,309.3377,50681.0
2018-12-04 13:00:00,326.81,327.56,324.67,325.27,66046.0,309.2904,310.0002,307.2651,307.833,66046.0
2018-12-04 13:30:00,325.35,326.12,323.58,325.85,56965.0,307.9087,308.6374,306.2336,308.3819,56965.0
2018-12-04 14:00:00,325.92,327.84,325.54,326.94,35302.0,308.4481,310.2652,308.0885,309.4134,35302.0
2018-12-04 14:30:00,327.07,328.99,327.07,327.33,39583.0,309.5365,311.3536,309.5365,309.7825,39583.0
2018-12-04 15:00:00,327.43,327.43,324.77,324.83,58735.0,309.8772,309.8772,307.3598,307.4166,58735.0
2018-12-04 15:30:00,324.75,325.92,324.27,324.72,225686.0,307.3408,308.4481,306.8866,307.3125,225686.0
2018-12-06 09:30:00,322.64,322.64,316.71,317.99,82096.0,305.344,305.344,299.7319,300.9432,82096.0
2018-12-06 10:00:00,317.69,317.76,313.27,314.73,130395.0,300.6593,300.7256,296.4763,297.858,130395.0
2018-12-06 10:30:00,314.82,314.83,310.03,310.46,68069.0,297.9432,297.9526,293.41,293.8169,68069.0
2018-12-06 11:00:00,310.34,310.65,306.68,307.02,120609.0,293.7033,293.9967,290.2395,290.5613,120609.0
2018-12-06 11:30:00,306.85,310.13,306.67,309.81,106392.0,290.4004,293.5046,290.2301,293.2018,106392.0
2018-12-06 12:00:00,309.74,311.43,308.79,311.43,54773.0,293.1355,294.7349,292.2364,294.7349,54773.0
2018-12-06 12:30:00,311.63,313.52,310.64,313.47,48231.0,294.9242,296.7129,293.9873,296.6655,48231.0
2018-12-06 13:00:00,313.54,313.7,311.5,311.76,49627.0,296.7318,296.8832,294.8012,295.0472,49627.0
2018-12-06 13:30:00,311.7,313.4,310.68,313.4,29146.0,294.9904,296.5993,294.0251,296.5993,29146.0
2018-12-06 14:00:00,313.41,314.24,311.56,312.98,36384.0,296.6088,297.3943,294.8579,296.2018,36384.0
2018-12-06 14:30:00,312.66,313.25,311.9,312.74,123078.0,295.899,296.4573,295.1797,295.9747,123078.0
2018-12-06 15:00:00,312.72,313.57,312.49,313.4,47992.0,295.9558,296.7602,295.7381,296.5993,47992.0
2018-12-06 15:30:00,313.26,316.55,313.26,316.16,195674.0,296.4668,299.5804,296.4668,299.2113,195674.0
2018-12-07 09:30:00,314.83,318.14,310.0,315.45,49676.0,297.9526,301.0852,293.3816,298.5394,49676.0
2018-12-07 10:00:00,315.38,315.53,311.28,312.63,41318.0,298.4732,298.6151,294.5929,295.8706,41318.0
2018-12-07 10:30:00,312.52,312.95,310.7,311.81,43314.0,295.7665,296.1734,294.044,295.0945,43314.0
2018-12-07 11:00:00,311.83,312.36,308.26,308.41,34537.0,295.1135,295.6151,291.7348,291.8768,34537.0
2018-12-07 11:30:00,308.41,310.43,307.85,308.85,75231.0,291.8768,293.7885,291.3468,292.2932,75231.0
2018-12-07 12:00:00,308.74,310.84,308.56,309.23,26702.0,292.1891,294.1765,292.0188,292.6528,26702.0
2018-12-07 12:30:00,309.31,310.23,307.52,310.14,29843.0,292.7286,293.5992,291.0345,293.5141,29843.0
2018-12-07 13:00:00,309.91,310.89,308.55,309.55,25083.0,293.2964,294.2239,292.0093,292.9557,25083.0
2018-12-07 13:30:00,309.38,309.43,307.85,307.87,23587.0,292.7948,292.8421,291.3468,291.3657,23587.0
2018-12-07 14:00:00,307.88,309.0,306.61,307.96,40141.0,291.3752,292.4352,290.1733,291.4509,40141.0
2018-12-07 14:30:00,308.15,308.15,305.48,305.62,45342.0,291.6307,291.6307,289.1039,289.2364,45342.0
2018-12-07 15:00:00,305.74,306.51,304.76,306.17,72992.0,289.3499,290.0787,288.4225,289.7569,72992.0
2018-12-07 15:30:00,306.01,308.08,304.97,305.93,123394.0,289.6055,291.5645,288.6212,289.5297,123394.0
2018-12-10 09:30:00,306.99,308.39,298.68,299.15,62466.0,290.5329,291.8579,282.6684,283.1132,62466.0
2018-12-10 10:00:00,298.9,302.5,297.0,301.89,150941.0,282.8766,286.2836,281.0785,285.7063,150941.0
2018-12-10 10:30:00,301.79,302.77,300.48,300.53,139891.0,285.6117,286.5392,284.3719,284.4192,139891.0
2018-12-10 11:00:00,300.59,300.65,298.02,300.21,47644.0,284.476,284.5328,282.0438,284.1164,47644.0
2018-12-10 11:30:00,300.21,303.2,300.01,302.2,47328.0,284.1164,286.9461,283.9271,285.9997,47328.0
2018-12-10 12:00:00,302.22,302.22,300.51,300.53,28266.0,286.0186,286.0186,284.4003,284.4192,28266.0
2018-12-10 12:30:00,300.79,303.48,300.4,302.91,23786.0,284.6653,287.2111,284.2962,286.6716,23786.0
2018-12-10 13:00:00,302.82,303.1,301.34,301.73,36710.0,286.5865,286.8515,285.1858,285.5549,36710.0
2018-12-10 13:30:00,301.73,304.34,301.72,303.2,33403.0,285.5549,288.025,285.5454,286.9461,33403.0
2018-12-10 14:00:00,303.17,305.8,303.03,305.68,31684.0,286.9177,289.4067,286.7852,289.2932,31684.0
2018-12-10 14:30:00,305.62,306.87,305.24,305.27,28250.0,289.2364,290.4194,288.8767,288.9051,28250.0
2018-12-10 15:00:00,305.27,306.5,304.63,306.5,43237.0,288.9051,290.0692,288.2994,290.0692,43237.0
2018-12-10 15:30:00,306.63,308.54,306.63,307.31,114521.0,290.1922,291.9998,290.1922,290.8358,114521.0
2018-12-11 09:30:00,310.96,312.27,309.8,311.58,43168.0,294.2901,295.5299,293.1923,294.8769,43168.0
2018-12-11 10:00:00,311.56,312.71,310.87,312.69,44427.0,294.8579,295.9463,294.2049,295.9274,44427.0
2018-12-11 10:30:00,312.56,313.02,309.44,309.63,38225.0,295.8043,296.2397,292.8516,293.0314,38225.0
2018-12-11 11:00:00,309.52,309.78,306.9,306.93,16636.0,292.9273,293.1734,290.4477,290.4761,16636.0
2018-12-11 11:30:00,307.03,308.09,306.25,307.86,29158.0,290.5708,291.574,289.8326,291.3563,29158.0
2018-12-11 12:00:00,307.97,307.97,305.69,306.44,15617.0,291.4604,291.4604,289.3026,290.0124,15617.0
2018-12-11 12:30:00,306.42,306.91,304.43,305.87,35876.0,289.9935,290.4572,288.1102,289.473,35876.0
2018-12-11 13:00:00,305.75,306.49,305.36,305.52,21424.0,289.3594,290.0597,288.9903,289.1417,21424.0
2018-12-11 13:30:00,305.51,305.66,303.6,304.52,37839.0,289.1323,289.2742,287.3247,288.1953,37839.0
2018-12-11 14:00:00,304.49,307.45,304.43,307.35,42897.0,288.1669,290.9683,288.1102,290.8736,42897.0
2018-12-11 14:30:00,307.25,308.55,307.11,307.3,32159.0,290.779,292.0093,290.6465,290.8263,32159.0
2018-12-11 15:00:00,307.3,308.92,306.4,307.73,43610.0,290.8263,292.3595,289.9746,291.2333,43610.0
2018-12-11 15:30:00,307.73,308.86,306.08,306.09,117701.0,291.2333,292.3027,289.6717,289.6812,117701.0
2018-12-12 09:30:00,307.11,313.07,307.11,313.07,55405.0,290.6465,296.287,290.6465,296.287,55405.0
2018-12-12 10:00:00,312.72,314.01,310.27,312.45,51918.0,295.9558,297.1766,293.6371,295.7002,51918.0
2018-12-12 10:30:00,312.5,313.73,311.52,312.99,29745.0,295.7475,296.9116,294.8201,296.2113,29745.0
2018-12-12 11:00:00,312.99,313.65,311.99,313.37,23734.0,296.2113,296.8359,295.2649,296.5709,23734.0
2018-12-12 11:30:00,313.44,314.35,311.93,314.03,42925.0,296.6372,297.4984,295.2081,297.1955,42925.0
2018-12-12 12:00:00,314.31,315.05,313.47,314.48,33156.0,297.4605,298.1608,296.6655,297.6214,33156.0
2018-12-12 12:30:00,314.48,314.93,313.62,314.62,25810.0,297.6214,298.0473,296.8075,297.7539,25810.0
2018-12-12 13:00:00,314.78,314.9,314.0,314.49,28876.0,297.9053,298.0189,297.1671,297.6309,28876.0
2018-12-12 13:30:00,314.5,314.97,314.28,314.52,12337.0,297.6403,298.0851,297.4321,297.6593,12337.0
2018-12-12 14:00:00,314.66,314.73,312.56,312.66,16525.0,297.7918,297.858,295.8043,295.899,16525.0
2018-12-12 14:30:00,312.77,312.77,311.12,312.56,18950.0,296.0031,296.0031,294.4415,295.8043,18950.0
2018-12-12 15:00:00,312.49,313.36,311.75,312.05,33811.0,295.7381,296.5614,295.0378,295.3217,33811.0
2018-12-12 15:30:00,312.13,313.66,310.14,310.55,90061.0,295.3974,296.8454,293.5141,293.9021,90061.0
2018-12-13 09:30:00,312.6,318.76,311.34,315.44,96566.0,295.8422,301.672,294.6497,298.5299,96566.0
2018-12-13 10:00:00,315.15,317.22,314.99,315.13,44462.0,298.2555,300.2145,298.1041,298.2366,44462.0
2018-12-13 10:30:00,314.85,315.24,312.36,313.33,50807.0,297.9716,298.3407,295.6151,296.5331,50807.0
2018-12-13 11:00:00,313.32,314.41,312.98,314.11,35260.0,296.5236,297.5552,296.2018,297.2712,35260.0
2018-12-13 11:30:00,314.09,316.85,313.97,314.77,43369.0,297.2523,299.8644,297.1387,297.8959,43369.0
2018-12-13 12:00:00,314.72,314.86,312.16,312.39,35514.0,297.8485,297.981,295.4258,295.6434,35514.0
2018-12-13 12:30:00,312.16,314.25,312.08,313.47,36025.0,295.4258,297.4037,295.3501,296.6655,36025.0
2018-12-13 13:00:00,313.37,313.9,312.54,313.9,35226.0,296.5709,297.0725,295.7854,297.0725,35226.0
2018-12-13 13:30:00,314.03,314.93,312.58,313.17,30373.0,297.1955,298.0473,295.8233,296.3816,30373.0
2018-12-13 14:00:00,313.31,313.31,312.34,313.09,21746.0,296.5141,296.5141,295.5961,296.3059,21746.0
2018-12-13 14:30:00,312.96,313.78,312.44,313.6,31918.0,296.1829,296.9589,295.6908,296.7886,31918.0
2018-12-13 15:00:00,313.69,314.14,312.16,312.16,69134.0,296.8738,297.2996,295.4258,295.4258,69134.0
2018-12-13 15:30:00,312.23,313.95,312.05,312.5,100898.0,295.492,297.1198,295.3217,295.7475,100898.0
2018-12-14 09:30:00,309.81,309.81,305.6,307.51,43432.0,293.2018,293.2018,289.2174,291.025,43432.0
2018-12-14 10:00:00,307.53,307.7,304.29,304.31,30330.0,291.044,291.2049,287.9777,287.9966,30330.0
2018-12-14 10:30:00,304.4,304.41,301.89,302.14,30695.0,288.0818,288.0912,285.7063,285.9429,30695.0
2018-12-14 11:00:00,302.19,302.38,299.23,300.17,64921.0,285.9902,286.1701,283.1889,284.0785,64921.0
2018-12-14 11:30:00,300.22,301.66,299.25,299.35,66821.0,284.1259,285.4887,283.2078,283.3025,66821.0
2018-12-14 12:00:00,299.29,299.95,298.28,299.88,33873.0,283.2457,283.8703,282.2898,283.8041,33873.0
2018-12-14 12:30:00,299.88,300.81,299.48,300.41,41100.0,283.8041,284.6842,283.4255,284.3057,41100.0
2018-12-14 13:00:00,300.26,301.2,300.0,300.22,43333.0,284.1637,285.0533,283.9176,284.1259,43333.0
2018-12-14 13:30:00,300.15,301.08,299.37,299.77,61344.0,284.0596,284.9397,283.3214,283.7,61344.0
2018-12-14 14:00:00,299.9,300.47,299.03,300.46,48759.0,283.823,284.3624,282.9996,284.353,48759.0
2018-12-14 14:30:00,300.46,300.46,299.3,299.74,37212.0,284.353,284.353,283.2552,283.6716,37212.0
2018-12-14 15:00:00,299.8,300.54,299.42,300.35,55148.0,283.7284,284.4287,283.3687,284.2489,55148.0
2018-12-14 15:30:00,300.36,300.81,299.45,300.28,124968.0,284.2583,284.6842,283.3971,284.1826,124968.0
2018-12-17 09:30:00,294.61,299.0,294.08,299.0,162413.0,278.8166,282.9713,278.315,282.9713,162413.0
2018-12-17 10:00:00,298.75,299.55,297.2,298.42,103738.0,282.7347,283.4918,281.2677,282.4223,103738.0
2018-12-17 10:30:00,298.42,299.95,297.02,298.92,76214.0,282.4223,283.8703,281.0974,282.8955,76214.0
2018-12-17 11:00:00,298.95,302.37,298.95,302.1,67004.0,282.9239,286.1606,282.9239,285.9051,67004.0
2018-12-17 11:30:00,302.21,305.13,301.86,304.32,76084.0,286.0092,288.7726,285.6779,288.0061,76084.0
2018-12-17 12:00:00,304.23,305.21,303.11,304.63,66280.0,287.9209,288.8483,286.8609,288.2994,66280.0
2018-12-17 12:30:00,304.34,304.36,302.36,302.86,59874.0,288.025,288.0439,286.1511,286.6243,59874.0
2018-12-17 13:00:00,302.75,304.38,302.66,303.62,44704.0,286.5202,288.0628,286.435,287.3436,44704.0
2018-12-17 13:30:00,303.34,303.81,301.67,302.24,51066.0,287.0786,287.5234,285.4981,286.0376,51066.0
2018-12-17 14:00:00,302.23,302.43,301.09,301.98,47437.0,286.0281,286.2174,284.9492,285.7915,47437.0
2018-12-17 14:30:00,302.0,302.9,301.11,301.49,73638.0,285.8104,286.6622,284.9681,285.3278,73638.0
2018-12-17 15:00:00,301.25,302.09,300.42,300.72,84991.0,285.1006,285.8956,284.3151,284.599,84991.0
2018-12-17 15:30:00,300.63,304.11,299.12,303.05,269764.0,284.5139,287.8073,283.0848,286.8041,269764.0
2018-12-18 09:30:00,305.07,306.72,302.12,302.89,74259.0,288.7159,290.2774,285.924,286.6527,74259.0
2018-12-18 10:00:00,302.88,303.44,298.61,300.21,59857.0,286.6433,287.1732,282.6022,284.1164,59857.0
2018-12-18 10:30:00,300.38,300.76,297.22,298.97,65357.0,284.2773,284.6369,281.2867,282.9429,65357.0
2018-12-18 11:00:00,299.04,299.73,296.04,296.68,51246.0,283.0091,283.6621,280.1699,280.7756,51246.0
2018-12-18 11:30:00,296.83,298.49,295.79,295.84,61977.0,280.9176,282.4886,279.9333,279.9807,61977.0
2018-12-18 12:00:00,296.05,297.63,296.05,296.41,38326.0,280.1794,281.6747,280.1794,280.5201,38326.0
2018-12-18 12:30:00,296.41,296.64,295.0,295.12,37901.0,280.5201,280.7378,279.1857,279.2993,37901.0
2018-12-18 13:00:00,295.2,296.12,293.05,293.25,74360.0,279.375,280.2456,277.3402,277.5295,74360.0
2018-12-18 13:30:00,293.26,293.27,291.08,291.38,70795.0,277.539,277.5484,275.4758,275.7597,70795.0
2018-12-18 14:00:00,291.46,292.5,290.88,291.86,38873.0,275.8355,276.8197,275.2865,276.214,38873.0
2018-12-18 14:30:00,291.74,292.09,289.17,289.18,60384.0,276.1004,276.4317,273.6682,273.6777,60384.0
2018-12-18 15:00:00,289.33,291.85,289.33,290.61,97681.0,273.8196,276.2045,273.8196,275.031,97681.0
2018-12-18 15:30:00,290.74,294.32,290.73,292.02,217733.0,275.1541,278.5421,275.1446,276.3654,217733.0
2018-12-19 09:30:00,291.92,292.23,286.97,286.97,69685.0,276.2708,276.5642,271.5862,271.5862,69685.0
2018-12-19 10:00:00,287.5,288.41,287.06,287.51,66131.0,272.0877,272.949,271.6713,272.0972,66131.0
2018-12-19 10:30:00,287.67,287.94,285.76,286.24,84226.0,272.2486,272.5042,270.441,270.8953,84226.0
2018-12-19 11:00:00,286.24,287.11,285.91,286.83,48859.0,270.8953,271.7186,270.583,271.4537,48859.0
2018-12-19 11:30:00,286.83,289.42,286.64,288.69,43554.0,271.4537,273.9048,271.2738,273.2139,43554.0
2018-12-19 12:00:00,288.82,290.44,288.81,290.12,46434.0,273.337,274.8701,273.3275,274.5673,46434.0
2018-12-19 12:30:00,290.12,290.12,288.94,289.22,19483.0,274.5673,274.5673,273.4505,273.7155,19483.0
2018-12-19 13:00:00,289.09,289.19,287.8,288.18,38643.0,273.5925,273.6871,272.3717,272.7313,38643.0
2018-12-19 13:30:00,288.28,290.11,287.96,290.1,39080.0,272.8259,274.5578,272.5231,274.5484,39080.0
2018-12-19 14:00:00,290.57,290.57,284.89,286.6,80899.0,274.9932,274.9932,269.6177,271.236,80899.0
2018-12-19 14:30:00,286.6,287.19,282.41,283.16,75007.0,271.236,271.7944,267.2706,267.9804,75007.0
2018-12-19 15:00:00,283.16,285.48,281.05,283.47,97197.0,267.9804,270.176,265.9835,268.2738,97197.0
2018-12-19 15:30:00,283.36,284.78,281.5,283.22,184749.0,268.1697,269.5136,266.4094,268.0372,184749.0
2018-12-20 09:30:00,284.25,284.25,278.02,281.65,60749.0,269.012,269.012,263.1159,266.5513,60749.0
2018-12-20 10:00:00,281.66,282.88,280.89,281.74,72877.0,266.5608,267.7154,265.8321,266.6365,72877.0
2018-12-20 10:30:00,281.68,283.0,281.33,282.41,139898.0,266.5797,267.829,266.2485,267.2706,139898.0
2018-12-20 11:00:00,282.4,282.4,280.23,281.49,54978.0,267.2611,267.2611,265.2075,266.3999,54978.0
2018-12-20 11:30:00,281.43,284.0,281.2,282.71,68541.0,266.3431,268.7754,266.1255,267.5545,68541.0
2018-12-20 12:00:00,283.03,284.42,281.84,284.34,53807.0,267.8574,269.1729,266.7312,269.0971,53807.0
2018-12-20 12:30:00,284.19,284.37,281.8,282.64,40982.0,268.9552,269.1255,266.6933,267.4883,40982.0
2018-12-20 13:00:00,282.22,282.31,278.95,279.9,39521.0,267.0908,267.176,263.9961,264.8952,39521.0
2018-12-20 13:30:00,279.9,279.95,278.21,278.7,27905.0,264.8952,264.9425,263.2958,263.7595,27905.0
2018-12-20 14:00:00,278.6,278.97,275.58,277.96,55758.0,263.6649,264.015,260.8067,263.0592,55758.0
2018-12-20 14:30:00,277.96,280.84,277.63,278.54,146627.0,263.0592,265.7848,262.7469,263.6081,146627.0
2018-12-20 15:00:00,278.66,280.09,276.92,278.46,73275.0,263.7216,265.075,262.0749,263.5324,73275.0
2018-12-20 15:30:00,278.62,280.1,276.55,277.98,176704.0,263.6838,265.0844,261.7247,263.0781,176704.0
2018-12-21 09:30:00,275.02,284.91,275.0,282.01,258701.0,260.2768,269.6366,260.2578,266.892,258701.0
2018-12-21 10:00:00,282.32,284.06,281.01,281.42,109037.0,267.1854,268.8322,265.9457,266.3337,109037.0
2018-12-21 10:30:00,281.67,282.61,281.01,281.61,51223.0,266.5703,267.4599,265.9457,266.5135,51223.0
2018-12-21 11:00:00,281.74,281.74,278.27,280.55,106260.0,266.6365,266.6365,263.3525,265.5103,106260.0
2018-12-21 11:30:00,280.66,281.19,279.09,279.14,30562.0,265.6144,266.116,264.1286,264.1759,30562.0
2018-12-21 12:00:00,279.0,279.66,278.21,278.46,38671.0,264.0434,264.668,263.2958,263.5324,38671.0
2018-12-21 12:30:00,277.71,279.98,276.26,279.17,55209.0,262.8226,264.9709,261.4503,264.2043,55209.0
2018-12-21 13:00:00,278.97,280.13,278.42,278.87,66892.0,264.015,265.1128,263.4945,263.9204,66892.0
2018-12-21 13:30:00,279.24,280.4,278.28,278.77,16333.0,264.2705,265.3684,263.362,263.8257,16333.0
2018-12-21 14:00:00,278.77,279.98,277.46,278.9,29576.0,263.8257,264.9709,262.586,263.9488,29576.0
2018-12-21 14:30:00,279.03,279.72,278.17,279.51,74572.0,264.0718,264.7248,263.2579,264.5261,74572.0
2018-12-21 15:00:00,279.63,279.74,276.5,276.8,42938.0,264.6396,264.7437,261.6774,261.9613,42938.0
2018-12-21 15:30:00,276.85,277.17,274.66,274.74,163879.0,262.0087,262.3115,259.9361,260.0118,163879.0
2018-12-24 09:30:00,273.61,274.49,272.32,272.85,47232.0,258.9424,259.7752,257.7215,258.2231,47232.0
2018-12-24 10:00:00,272.98,273.93,271.01,273.34,46455.0,258.3461,259.2452,256.4817,258.6868,46455.0
2018-12-24 10:30:00,273.5,276.82,273.5,274.46,34089.0,258.8383,261.9803,258.8383,259.7468,34089.0
2018-12-24 11:00:00,274.48,275.07,272.71,273.47,48893.0,259.7657,260.3241,258.0906,258.8099,48893.0
2018-12-24 11:30:00,273.25,274.94,273.21,274.85,31182.0,258.6017,260.2011,258.5638,260.1159,31182.0
2018-12-24 12:00:00,274.84,275.62,273.65,274.77,41009.0,260.1064,260.8446,258.9802,260.0402,41009.0
2018-12-24 12:30:00,274.56,275.91,273.1,273.79,96434.0,259.8414,261.1191,258.4597,259.1127,96434.0
2018-12-26 09:30:00,273.85,276.49,272.7,274.69,31248.0,259.1695,261.668,258.0811,259.9645,31248.0
2018-12-26 10:00:00,274.79,275.19,272.27,274.71,33027.0,260.0591,260.4377,257.6742,259.9834,33027.0
2018-12-26 10:30:00,274.76,274.87,272.11,272.93,34884.0,260.0307,260.1348,257.5228,258.2988,34884.0
2018-12-26 11:00:00,272.75,275.14,272.61,274.93,25333.0,258.1285,260.3903,257.996,260.1916,25333.0
2018-12-26 11:30:00,274.89,276.6,274.17,276.6,24592.0,260.1537,261.7721,259.4723,261.7721,24592.0
2018-12-26 12:00:00,276.77,280.0,276.42,278.34,61150.0,261.933,264.9898,261.6017,263.4188,61150.0
2018-12-26 12:30:00,277.91,278.36,277.22,277.64,11214.0,263.0118,263.4377,262.3588,262.7563,11214.0
2018-12-26 13:00:00,277.68,277.68,275.11,275.32,24443.0,262.7942,262.7942,260.3619,260.5607,24443.0
2018-12-26 13:30:00,275.16,278.96,275.16,278.79,20759.0,260.4093,264.0056,260.4093,263.8447,20759.0
2018-12-26 14:00:00,278.89,278.89,275.78,276.43,21280.0,263.9393,263.9393,260.996,261.6112,21280.0
2018-12-26 14:30:00,276.36,278.59,276.19,278.46,23866.0,261.5449,263.6554,261.384,263.5324,23866.0
2018-12-26 15:00:00,278.53,279.46,278.41,279.14,20909.0,263.5986,264.4787,263.485,264.1759,20909.0
2018-12-26 15:30:00,279.06,282.92,279.04,282.64,112357.0,264.1002,267.7533,264.0813,267.4883,112357.0
2018-12-27 09:30:00,280.21,280.86,277.4,279.31,26585.0,265.1885,265.8037,262.5292,264.3368,26585.0
2018-12-27 10:00:00,279.63,280.04,277.28,278.75,23916.0,264.6396,265.0277,262.4156,263.8068,23916.0
2018-12-27 10:30:00,278.56,281.67,278.56,280.37,28706.0,263.627,266.5703,263.627,265.34,28706.0
2018-12-27 11:00:00,280.09,280.29,278.54,279.38,50853.0,265.075,265.2643,263.6081,264.403,50853.0
2018-12-27 11:30:00,279.41,281.01,278.0,278.26,24500.0,264.4314,265.9457,263.097,263.3431,24500.0
2018-12-27 12:00:00,278.39,278.96,277.0,277.46,21489.0,263.4661,264.0056,262.1506,262.586,21489.0
2018-12-27 12:30:00,277.42,277.47,276.21,277.25,13580.0,262.5481,262.5954,261.403,262.3872,13580.0
2018-12-27 13:00:00,277.22,277.55,276.31,276.31,18122.0,262.3588,262.6711,261.4976,261.4976,18122.0
2018-12-27 13:30:00,276.31,276.54,274.87,275.28,16745.0,261.4976,261.7153,260.1348,260.5228,16745.0
2018-12-27 14:00:00,275.27,276.18,273.93,275.86,35851.0,260.5134,261.3746,259.2452,261.0717,35851.0
2018-12-27 14:30:00,275.73,279.42,275.12,279.23,39879.0,260.9487,264.4409,260.3714,264.2611,39879.0
2018-12-27 15:00:00,279.11,281.34,277.62,281.22,30485.0,264.1475,266.258,262.7374,266.1444,30485.0
2018-12-27 15:30:00,281.04,284.63,280.46,284.43,79224.0,265.974,269.3716,265.4251,269.1823,79224.0
2018-12-28 09:30:00,286.24,287.34,283.08,287.34,22681.0,271.3751,272.418,268.3792,272.418,22681.0
2018-12-28 10:00:00,286.87,287.48,285.17,285.65,32277.0,271.9724,272.5507,270.3607,270.8158,32277.0
2018-12-28 10:30:00,285.41,286.36,281.39,281.39,34103.0,270.5882,271.4889,266.777,266.777,34103.0
2018-12-28 11:00:00,280.65,284.81,280.65,283.62,54563.0,266.0754,270.0194,266.0754,268.8912,54563.0
2018-12-28 11:30:00,283.76,284.18,282.73,283.1,20578.0,269.0239,269.4221,268.0474,268.3982,20578.0
2018-12-28 12:00:00,282.91,284.29,282.67,283.3,17119.0,268.2181,269.5264,267.9905,268.5878,17119.0
2018-12-28 12:30:00,283.4,284.45,282.82,282.89,30703.0,268.6826,269.6781,268.1327,268.1991,30703.0
2018-12-28 13:00:00,283.2,283.62,281.79,282.44,21747.0,268.493,268.8912,267.1562,267.7725,21747.0
2018-12-28 13:30:00,282.47,283.82,282.02,282.97,22873.0,267.8009,269.0808,267.3743,268.2749,22873.0
2018-12-28 14:00:00,283.08,285.18,283.05,283.21,40474.0,268.3792,270.3702,268.3508,268.5025,40474.0
2018-12-28 14:30:00,283.3,286.25,283.08,286.03,39989.0,268.5878,271.3846,268.3792,271.176,39989.0
2018-12-28 15:00:00,285.98,286.04,281.91,282.34,29299.0,271.1286,271.1855,267.27,267.6777,29299.0
2018-12-28 15:30:00,282.34,282.81,281.27,282.32,64233.0,267.6777,268.1232,266.6632,267.6587,64233.0
2018-12-31 09:30:00,282.94,286.45,281.97,285.3,24629.0,268.2465,271.5742,267.3269,270.4839,24629.0
2018-12-31 10:00:00,285.3,285.98,285.22,285.38,22473.0,270.4839,271.1286,270.4081,270.5598,22473.0
2018-12-31 10:30:00,285.2,287.16,284.37,286.41,47660.0,270.3891,272.2473,269.6022,271.5363,47660.0
2018-12-31 11:00:00,286.45,287.0,284.32,284.86,20992.0,271.5742,272.0957,269.5548,270.0668,20992.0
2018-12-31 11:30:00,284.15,284.74,283.1,284.43,10288.0,269.3937,269.953,268.3982,269.6591,10288.0
2018-12-31 12:00:00,284.54,284.92,283.82,284.37,8613.0,269.7634,270.1237,269.0808,269.6022,8613.0
2018-12-31 12:30:00,284.68,285.39,284.08,285.28,17503.0,269.8961,270.5693,269.3273,270.465,17503.0
2018-12-31 13:00:00,285.28,286.5,285.08,286.46,23903.0,270.465,271.6216,270.2754,271.5837,23903.0
2018-12-31 13:30:00,286.25,286.76,285.72,286.6,20918.0,271.3846,271.8681,270.8821,271.7164,20918.0
2018-12-31 14:00:00,286.38,286.46,284.85,284.95,35766.0,271.5079,271.5837,270.0573,270.1521,35766.0
2018-12-31 14:30:00,285.05,286.4,284.57,285.86,18057.0,270.2469,271.5268,269.7918,271.0149,18057.0
2018-12-31 15:00:00,286.15,286.68,285.34,286.06,26165.0,271.2898,271.7923,270.5219,271.2045,26165.0
2018-12-31 15:30:00,286.06,286.89,284.32,286.65,80919.0,271.2045,271.9914,269.5548,271.7638,80919.0
2019-01-02 09:30:00,283.31,283.86,279.72,280.35,34515.0,268.5973,269.1187,265.1937,265.791,34515.0
2019-01-02 10:00:00,280.21,280.56,278.06,278.12,39093.0,265.6583,265.9901,263.6199,263.6768,39093.0
2019-01-02 10:30:00,278.15,280.6,277.23,280.45,28577.0,263.7052,266.028,262.833,265.8858,28577.0
2019-01-02 11:00:00,280.45,281.93,279.79,280.92,34777.0,265.8858,267.2889,265.2601,266.3314,34777.0
2019-01-02 11:30:00,280.89,281.8,279.65,279.65,29049.0,266.303,267.1657,265.1274,265.1274,29049.0
2019-01-02 12:00:00,279.46,279.89,277.42,278.15,44835.0,264.9472,265.3549,263.0132,263.7052,44835.0
2019-01-02 12:30:00,278.41,281.13,277.98,281.02,31452.0,263.9517,266.5305,263.5441,266.4262,31452.0
2019-01-02 13:00:00,281.02,282.16,280.61,281.87,56501.0,266.4262,267.507,266.0375,267.2321,56501.0
2019-01-02 13:30:00,281.91,282.4,281.46,281.97,19735.0,267.27,267.7345,266.8434,267.3269,19735.0
2019-01-02 14:00:00,282.04,282.04,279.75,280.26,22031.0,267.3932,267.3932,265.2222,265.7057,22031.0
2019-01-02 14:30:00,280.18,281.85,279.76,279.76,28195.0,265.6298,267.2131,265.2316,265.2316,28195.0
2019-01-02 15:00:00,279.74,280.71,278.75,280.19,51791.0,265.2127,266.1323,264.2741,265.6393,51791.0
2019-01-02 15:30:00,280.1,281.81,279.6,281.58,115238.0,265.554,267.1752,265.0799,266.9571,115238.0
2019-01-03 09:30:00,281.4,283.02,278.11,278.54,65036.0,266.7865,268.3223,263.6673,264.075,65036.0
2019-01-03 10:00:00,278.48,278.59,274.05,274.94,42475.0,264.0181,264.1224,259.8182,260.6619,42475.0
2019-01-03 10:30:00,274.74,275.07,272.53,273.72,73994.0,260.4723,260.7852,258.3771,259.5053,73994.0
2019-01-03 11:00:00,273.72,275.36,272.28,272.41,83157.0,259.5053,261.0601,258.1401,258.2633,83157.0
2019-01-03 11:30:00,272.5,276.09,271.82,273.49,69211.0,258.3487,261.7522,257.704,259.2872,69211.0
2019-01-03 12:00:00,273.39,273.54,272.04,272.57,39056.0,259.1924,259.3347,257.9125,258.415,39056.0
2019-01-03 12:30:00,272.57,274.05,272.0,274.05,36140.0,258.415,259.8182,257.8746,259.8182,36140.0
2019-01-03 13:00:00,273.96,273.96,270.89,272.13,54847.0,259.7328,259.7328,256.8223,257.9979,54847.0
2019-01-03 13:30:00,272.29,273.32,271.62,272.18,35201.0,258.1496,259.1261,257.5144,258.0453,35201.0
2019-01-03 14:00:00,271.97,272.68,271.45,272.11,39979.0,257.8462,258.5193,257.3532,257.9789,39979.0
2019-01-03 14:30:00,272.01,272.18,270.69,271.15,48401.0,257.8841,258.0453,256.6327,257.0688,48401.0
2019-01-03 15:00:00,271.15,271.15,269.51,270.07,91849.0,257.0688,257.0688,255.5139,256.0449,91849.0
2019-01-03 15:30:00,270.14,271.2,269.18,269.7,168703.0,256.1112,257.1162,255.2011,255.6941,168703.0
2019-01-04 09:30:00,272.31,276.49,271.07,274.09,64426.0,258.1685,262.1315,256.9929,259.8561,64426.0
2019-01-04 10:00:00,274.19,278.44,274.0,278.44,91798.0,259.9509,263.9802,259.7708,263.9802,91798.0
2019-01-04 10:30:00,278.23,278.41,274.89,275.35,41075.0,263.7811,263.9517,260.6145,261.0507,41075.0
2019-01-04 11:00:00,275.36,277.13,272.19,273.01,118886.0,261.0601,262.7382,258.0548,258.8322,118886.0
2019-01-04 11:30:00,273.03,274.18,272.31,273.34,53268.0,258.8511,259.9414,258.1685,259.145,53268.0
2019-01-04 12:00:00,273.32,278.19,272.92,277.61,47428.0,259.1261,263.7432,258.7469,263.1933,47428.0
2019-01-04 12:30:00,277.48,279.02,277.25,278.29,29804.0,263.07,264.5301,262.852,263.838,29804.0
2019-01-04 13:00:00,278.37,279.72,278.37,278.73,40742.0,263.9138,265.1937,263.9138,264.2551,40742.0
2019-01-04 13:30:00,278.71,279.72,278.17,278.7,41054.0,264.2362,265.1937,263.7242,264.2267,41054.0
2019-01-04 14:00:00,278.8,279.06,277.17,277.28,34250.0,264.3215,264.568,262.7761,262.8804,34250.0
2019-01-04 14:30:00,277.18,278.69,276.98,277.23,21967.0,262.7856,264.2172,262.596,262.833,21967.0
2019-01-04 15:00:00,277.2,278.12,276.57,277.27,39383.0,262.8046,263.6768,262.2073,262.8709,39383.0
2019-01-04 15:30:00,277.36,277.56,276.28,276.67,191937.0,262.9563,263.1459,261.9324,262.3021,191937.0
2019-01-07 09:30:00,277.0,277.67,274.53,276.21,88434.0,262.615,263.2502,260.2732,261.866,88434.0
2019-01-07 10:00:00,276.47,276.47,275.08,275.11,48013.0,262.1125,262.1125,260.7947,260.8231,48013.0
2019-01-07 10:30:00,275.35,278.56,275.06,278.26,59882.0,261.0507,264.094,260.7757,263.8095,59882.0
2019-01-07 11:00:00,278.14,278.89,277.53,278.23,35734.0,263.6958,264.4068,263.1174,263.7811,35734.0
2019-01-07 11:30:00,278.14,279.65,277.73,279.65,23966.0,263.6958,265.1274,263.3071,265.1274,23966.0
2019-01-07 12:00:00,279.68,279.88,278.51,278.51,33018.0,265.1558,265.3454,264.0466,264.0466,33018.0
2019-01-07 12:30:00,278.46,278.94,278.15,278.42,14699.0,263.9991,264.4542,263.7052,263.9612,14699.0
2019-01-07 13:00:00,278.59,279.76,278.25,279.2,21021.0,264.1224,265.2316,263.8001,264.7007,21021.0
2019-01-07 13:30:00,279.31,279.73,277.79,278.13,24080.0,264.805,265.2032,263.3639,263.6863,24080.0
2019-01-07 14:00:00,278.13,278.38,277.14,277.47,16835.0,263.6863,263.9233,262.7477,263.0606,16835.0
2019-01-07 14:30:00,277.47,278.02,277.23,277.31,20241.0,263.0606,263.582,262.833,262.9089,20241.0
2019-01-07 15:00:00,277.26,278.77,277.2,278.77,27806.0,262.8615,264.2931,262.8046,264.2931,27806.0
2019-01-07 15:30:00,278.67,278.68,276.42,276.67,100128.0,264.1982,264.2077,262.0651,262.3021,100128.0
2019-01-08 09:30:00,278.71,280.3,275.07,276.18,144422.0,264.2362,265.7436,260.7852,261.8376,144422.0
2019-01-08 10:00:00,276.2,276.55,273.05,273.79,83317.0,261.8565,262.1883,258.8701,259.5717,83317.0
2019-01-08 10:30:00,273.82,274.25,271.91,274.11,64528.0,259.6001,260.0078,257.7893,259.8751,64528.0
2019-01-08 11:00:00,274.34,274.76,272.63,272.84,62806.0,260.0931,260.4913,258.4719,258.671,62806.0
2019-01-08 11:30:00,272.65,274.2,271.21,273.92,50997.0,258.4909,259.9604,257.1257,259.6949,50997.0
2019-01-08 12:00:00,274.08,274.64,273.59,273.83,39778.0,259.8466,260.3775,259.3821,259.6096,39778.0
2019-01-08 12:30:00,273.97,274.29,272.4,274.02,40004.0,259.7423,260.0457,258.2539,259.7897,40004.0
2019-01-08 13:00:00,273.87,274.6,273.48,274.47,114488.0,259.6475,260.3396,259.2778,260.2164,114488.0
2019-01-08 13:30:00,274.51,274.94,273.79,274.5,43718.0,260.2543,260.6619,259.5717,260.2448,43718.0
2019-01-08 14:00:00,274.28,274.58,273.4,273.49,30390.0,260.0362,260.3206,259.2019,259.2872,30390.0
2019-01-08 14:30:00,273.51,274.55,273.47,273.87,42427.0,259.3062,260.2922,259.2683,259.6475,42427.0
2019-01-08 15:00:00,273.81,274.48,273.56,274.43,58992.0,259.5906,260.2258,259.3536,260.1784,58992.0
2019-01-08 15:30:00,274.49,275.03,274.0,274.93,163142.0,260.2353,260.7473,259.7708,260.6525,163142.0
2019-01-09 09:30:00,276.02,278.31,275.44,278.22,45429.0,261.6859,263.8569,261.136,263.7716,45429.0
2019-01-09 10:00:00,278.32,280.38,278.21,279.7,52990.0,263.8664,265.8194,263.7621,265.1748,52990.0
2019-01-09 10:30:00,279.67,280.62,278.88,280.25,49167.0,265.1463,266.047,264.3973,265.6962,49167.0
2019-01-09 11:00:00,280.35,281.29,279.23,280.0,44510.0,265.791,266.6822,264.7292,265.4592,44510.0
2019-01-09 11:30:00,279.95,280.01,277.75,278.25,22610.0,265.4118,265.4687,263.326,263.8001,22610.0
2019-01-09 12:00:00,278.29,278.83,277.95,278.64,18322.0,263.838,264.3499,263.5156,264.1698,18322.0
2019-01-09 12:30:00,278.44,279.23,278.24,278.65,13018.0,263.9802,264.7292,263.7906,264.1793,13018.0
2019-01-09 13:00:00,278.72,278.73,277.85,278.29,9408.0,264.2456,264.2551,263.4208,263.838,9408.0
2019-01-09 13:30:00,278.4,278.4,276.97,277.03,13709.0,263.9423,263.9423,262.5865,262.6434,13709.0
2019-01-09 14:00:00,277.08,278.28,276.83,276.83,21210.0,262.6908,263.8285,262.4538,262.4538,21210.0
2019-01-09 14:30:00,276.82,277.55,276.59,277.37,37656.0,262.4443,263.1364,262.2263,262.9658,37656.0
2019-01-09 15:00:00,277.32,278.32,277.13,277.74,25137.0,262.9184,263.8664,262.7382,263.3165,25137.0
2019-01-09 15:30:00,277.79,277.93,275.95,276.33,97047.0,263.3639,263.4967,261.6195,261.9798,97047.0
2019-01-10 09:30:00,275.11,275.94,274.26,275.66,23790.0,260.8231,261.61,260.0173,261.3446,23790.0
2019-01-10 10:00:00,275.67,275.99,274.38,275.53,30148.0,261.354,261.6574,260.131,261.2213,30148.0
2019-01-10 10:30:00,275.68,276.18,275.58,275.58,22006.0,261.3635,261.8376,261.2687,261.2687,22006.0
2019-01-10 11:00:00,275.51,275.9,274.27,274.49,30161.0,261.2023,261.5721,260.0267,260.2353,30161.0
2019-01-10 11:30:00,274.24,275.22,273.6,274.03,38724.0,259.9983,260.9274,259.3915,259.7992,38724.0
2019-01-10 12:00:00,274.03,274.26,272.68,273.78,31237.0,259.7992,260.0173,258.5193,259.5622,31237.0
2019-01-10 12:30:00,273.78,274.18,273.28,273.35,34456.0,259.5622,259.9414,259.0882,259.1545,34456.0
2019-01-10 13:00:00,273.26,273.77,272.52,272.96,40210.0,259.0692,259.5527,258.3676,258.7848,40210.0
2019-01-10 13:30:00,273.09,273.12,271.91,272.87,46298.0,258.908,258.9365,257.7893,258.6994,46298.0
2019-01-10 14:00:00,273.02,274.28,273.02,273.79,31371.0,258.8417,260.0362,258.8417,259.5717,31371.0
2019-01-10 14:30:00,273.79,274.34,272.9,273.72,46841.0,259.5717,260.0931,258.7279,259.5053,46841.0
2019-01-10 15:00:00,273.59,275.02,273.59,274.84,62767.0,259.3821,260.7378,259.3821,260.5671,62767.0
2019-01-10 15:30:00,274.9,275.45,274.45,274.95,112646.0,260.624,261.1455,260.1974,260.6714,112646.0
2019-01-11 09:30:00,276.5,278.32,275.2,277.8,76034.0,262.1409,263.8664,260.9084,263.3734,76034.0
2019-01-11 10:00:00,278.14,279.62,277.67,278.51,46034.0,263.6958,265.0989,263.2502,264.0466,46034.0
2019-01-11 10:30:00,278.48,281.1,278.42,280.55,90719.0,264.0181,266.5021,263.9612,265.9806,90719.0
2019-01-11 11:00:00,280.49,280.52,279.06,280.48,32795.0,265.9237,265.9522,264.568,265.9142,32795.0
2019-01-11 11:30:00,280.76,281.35,279.84,281.24,38968.0,266.1797,266.7391,265.3075,266.6348,38968.0
2019-01-11 12:00:00,281.24,281.83,280.78,281.83,34792.0,266.6348,267.1941,266.1987,267.1941,34792.0
2019-01-11 12:30:00,281.78,283.17,281.49,283.17,35610.0,267.1467,268.4646,266.8718,268.4646,35610.0
2019-01-11 13:00:00,283.16,283.27,281.54,282.19,35478.0,268.4551,268.5594,266.9192,267.5354,35478.0
2019-01-11 13:30:00,282.0,282.37,281.93,282.09,22338.0,267.3553,267.7061,267.2889,267.4406,22338.0
2019-01-11 14:00:00,281.91,283.17,281.91,283.14,18717.0,267.27,268.4646,267.27,268.4361,18717.0
2019-01-11 14:30:00,283.12,283.34,281.96,283.17,54956.0,268.4171,268.6257,267.3174,268.4646,54956.0
2019-01-11 15:00:00,283.15,284.1,283.03,283.17,57121.0,268.4456,269.3463,268.3318,268.4646,57121.0
2019-01-11 15:30:00,283.28,284.77,283.24,283.44,160570.0,268.5688,269.9815,268.5309,268.7205,160570.0
2019-01-14 09:30:00,280.7,283.4,280.43,282.88,30826.0,266.1228,268.6826,265.8668,268.1896,30826.0
2019-01-14 10:00:00,283.07,284.08,282.6,283.24,29616.0,268.3697,269.3273,267.9242,268.5309,29616.0
2019-01-14 10:30:00,282.84,284.0,282.83,283.29,32463.0,268.1517,269.2514,268.1422,268.5783,32463.0
2019-01-14 11:00:00,283.29,283.34,281.63,282.58,29338.0,268.5783,268.6257,267.0045,267.9052,29338.0
2019-01-14 11:30:00,282.23,283.48,282.23,282.7,21621.0,267.5734,268.7585,267.5734,268.019,21621.0
2019-01-14 12:00:00,282.59,283.67,282.34,283.45,23284.0,267.9147,268.9386,267.6777,268.73,23284.0
2019-01-14 12:30:00,283.27,283.9,282.84,283.07,21318.0,268.5594,269.1566,268.1517,268.3697,21318.0
2019-01-14 13:00:00,282.84,283.43,282.63,283.29,24652.0,268.1517,268.711,267.9526,268.5783,24652.0
2019-01-14 13:30:00,283.44,283.86,282.85,282.87,15105.0,268.7205,269.1187,268.1612,268.1801,15105.0
2019-01-14 14:00:00,282.99,283.17,282.0,282.17,17692.0,268.2939,268.4646,267.3553,267.5165,17692.0
2019-01-14 14:30:00,282.34,282.84,282.34,282.58,20169.0,267.6777,268.1517,267.6777,267.9052,20169.0
2019-01-14 15:00:00,282.63,282.71,282.23,282.34,30135.0,267.9526,268.0284,267.5734,267.6777,30135.0
2019-01-14 15:30:00,282.32,282.74,281.81,282.09,113968.0,267.6587,268.0569,267.1752,267.4406,113968.0
2019-01-15 09:30:00,284.0,287.16,284.0,287.16,62441.0,269.2514,272.2473,269.2514,272.2473,62441.0
2019-01-15 10:00:00,287.18,287.74,286.01,286.45,91607.0,272.2663,272.7972,271.1571,271.5742,91607.0
2019-01-15 10:30:00,286.0,286.77,285.54,286.46,20373.0,271.1476,271.8776,270.7115,271.5837,20373.0
2019-01-15 11:00:00,286.46,288.01,286.25,287.15,30345.0,271.5837,273.0532,271.3846,272.2379,30345.0
2019-01-15 11:30:00,287.2,288.14,286.65,288.01,25112.0,272.2853,273.1765,271.7638,273.0532,25112.0
2019-01-15 12:00:00,288.06,288.59,287.34,287.99,24260.0,273.1006,273.6031,272.418,273.0342,24260.0
2019-01-15 12:30:00,287.85,287.94,287.1,287.22,18390.0,272.9015,272.9868,272.1905,272.3042,18390.0
2019-01-15 13:00:00,287.13,287.53,286.82,287.41,21221.0,272.2189,272.5981,271.925,272.4844,21221.0
2019-01-15 13:30:00,287.39,287.56,286.99,287.32,21700.0,272.4654,272.6266,272.0862,272.399,21700.0
2019-01-15 14:00:00,287.19,287.72,286.81,286.81,28121.0,272.2758,272.7783,271.9155,271.9155,28121.0
2019-01-15 14:30:00,286.91,287.52,286.42,286.74,38042.0,272.0103,272.5886,271.5458,271.8492,38042.0
2019-01-15 15:00:00,286.56,288.55,286.55,288.31,58321.0,271.6785,273.5652,271.669,273.3376,58321.0
2019-01-15 15:30:00,288.21,289.63,287.78,288.61,145741.0,273.2428,274.5891,272.8351,273.622,145741.0
2019-01-16 09:30:00,289.89,290.52,287.86,288.62,38833.0,274.8356,275.4329,272.911,273.6315,38833.0
2019-01-16 10:00:00,288.87,289.55,288.15,288.97,36339.0,273.8685,274.5132,273.1859,273.9633,36339.0
2019-01-16 10:30:00,288.98,290.04,288.5,289.83,54950.0,273.9728,274.9778,273.5178,274.7787,54950.0
2019-01-16 11:00:00,290.05,291.58,290.01,291.34,58436.0,274.9873,276.4378,274.9493,276.2103,58436.0
2019-01-16 11:30:00,291.34,291.87,291.21,291.81,43836.0,276.2103,276.7127,276.087,276.6559,43836.0
2019-01-16 12:00:00,291.8,291.89,291.16,291.76,22764.0,276.6464,276.7317,276.0396,276.6085,22764.0
2019-01-16 12:30:00,291.87,292.42,291.22,292.13,27542.0,276.7127,277.2342,276.0965,276.9592,27542.0
2019-01-16 13:00:00,292.13,292.16,291.4,291.64,18477.0,276.9592,276.9877,276.2672,276.4947,18477.0
2019-01-16 13:30:00,291.57,291.98,291.34,291.59,20185.0,276.4283,276.817,276.2103,276.4473,20185.0
2019-01-16 14:00:00,291.79,292.12,291.38,292.01,29354.0,276.6369,276.9498,276.2482,276.8455,29354.0
2019-01-16 14:30:00,291.93,292.77,291.9,292.51,53802.0,276.7696,277.566,276.7412,277.3195,53802.0
2019-01-16 15:00:00,292.62,293.08,292.31,292.54,75924.0,277.4238,277.8599,277.1299,277.348,75924.0
2019-01-16 15:30:00,292.59,293.5,292.48,293.26,237974.0,277.3954,278.2581,277.2911,278.0306,237974.0
2019-01-17 09:30:00,291.76,293.89,291.13,292.58,34036.0,276.6085,278.6278,276.0112,277.3859,34036.0
2019-01-17 10:00:00,292.68,293.84,292.68,293.29,38172.0,277.4807,278.5804,277.4807,278.059,38172.0
2019-01-17 10:30:00,293.08,293.49,292.9,293.15,34034.0,277.8599,278.2486,277.6893,277.9263,34034.0
2019-01-17 11:00:00,293.18,293.85,293.0,293.42,46537.0,277.9547,278.5899,277.7841,278.1823,46537.0
2019-01-17 11:30:00,293.21,293.37,292.0,292.05,51992.0,277.9832,278.1349,276.836,276.8834,51992.0
2019-01-17 12:00:00,292.06,292.29,290.75,292.29,62702.0,276.8929,277.1109,275.6509,277.1109,62702.0
2019-01-17 12:30:00,292.29,292.29,290.71,290.8,92367.0,277.1109,277.1109,275.613,275.6983,92367.0
2019-01-17 13:00:00,290.8,291.65,290.75,290.96,92293.0,275.6983,276.5042,275.6509,275.85,92293.0
2019-01-17 13:30:00,291.03,291.27,290.8,291.22,65000.0,275.9164,276.1439,275.6983,276.0965,65000.0
2019-01-17 14:00:00,291.21,291.62,290.99,291.27,31792.0,276.087,276.4757,275.8784,276.1439,31792.0
2019-01-17 14:30:00,291.19,293.08,290.95,291.95,61988.0,276.0681,277.8599,275.8405,276.7886,61988.0
2019-01-17 15:00:00,291.95,291.95,290.57,291.35,74140.0,276.7886,276.7886,275.4803,276.2198,74140.0
2019-01-17 15:30:00,291.35,292.4,290.83,291.06,114334.0,276.2198,277.2152,275.7268,275.9448,114334.0
2019-01-18 09:30:00,293.0,294.42,292.78,294.31,102885.0,277.7841,279.1303,277.5755,279.026,102885.0
2019-01-18 10:00:00,293.95,294.68,293.39,293.9,46041.0,278.6847,279.3768,278.1538,278.6373,46041.0
2019-01-18 10:30:00,293.81,295.85,293.68,294.89,37211.0,278.552,280.4861,278.4288,279.5759,37211.0
2019-01-18 11:00:00,294.89,296.13,294.53,295.87,21407.0,279.5759,280.7515,279.2346,280.505,21407.0
2019-01-18 11:30:00,296.08,296.47,295.06,296.46,36941.0,280.7041,281.0739,279.7371,281.0644,36941.0
2019-01-18 12:00:00,296.8,296.89,295.91,296.54,18648.0,281.3867,281.4721,280.5429,281.1402,18648.0
2019-01-18 12:30:00,296.31,296.54,295.39,295.64,15846.0,280.9222,281.1402,280.0499,280.287,15846.0
2019-01-18 13:00:00,295.78,296.12,295.07,295.12,13797.0,280.4197,280.742,279.7466,279.794,13797.0
2019-01-18 13:30:00,295.03,295.5,294.77,295.41,15005.0,279.7086,280.1542,279.4621,280.0689,15005.0
2019-01-18 14:00:00,295.25,295.84,294.97,295.03,19780.0,279.9172,280.4766,279.6518,279.7086,19780.0
2019-01-18 14:30:00,295.0,296.45,294.66,295.89,23942.0,279.6802,281.0549,279.3579,280.524,23942.0
2019-01-18 15:00:00,295.74,296.12,295.22,295.62,26297.0,280.3818,280.742,279.8888,280.268,26297.0
2019-01-18 15:30:00,295.67,296.01,294.72,295.58,115322.0,280.3154,280.6378,279.4147,280.2301,115322.0
2019-01-22 09:30:00,294.31,296.2,293.84,295.46,43599.0,279.026,280.8179,278.5804,280.1163,43599.0
2019-01-22 10:00:00,295.33,296.73,294.83,296.21,28211.0,279.9931,281.3204,279.519,280.8274,28211.0
2019-01-22 10:30:00,296.52,297.24,296.22,296.96,49572.0,281.1213,281.8039,280.8368,281.5384,49572.0
2019-01-22 11:00:00,296.87,297.02,295.87,296.35,47183.0,281.4531,281.5953,280.505,280.9601,47183.0
2019-01-22 11:30:00,296.35,297.4,296.23,296.61,47566.0,280.9601,281.9556,280.8463,281.2066,47566.0
2019-01-22 12:00:00,296.61,297.28,296.27,297.1,48812.0,281.2066,281.8418,280.8842,281.6711,48812.0
2019-01-22 12:30:00,297.1,297.95,296.87,297.75,42015.0,281.6711,282.477,281.4531,282.2874,42015.0
2019-01-22 13:00:00,297.68,297.68,295.53,297.05,96301.0,282.221,282.221,280.1827,281.6237,96301.0
2019-01-22 13:30:00,297.01,297.79,296.82,297.66,42428.0,281.5858,282.3253,281.4057,282.2021,42428.0
2019-01-22 14:00:00,297.62,297.81,296.62,297.41,53683.0,282.1641,282.3443,281.2161,281.965,53683.0
2019-01-22 14:30:00,297.35,297.99,297.09,297.42,59100.0,281.9082,282.5149,281.6617,281.9745,59100.0
2019-01-22 15:00:00,297.55,297.9,297.14,297.2,63982.0,282.0978,282.4296,281.7091,281.766,63982.0
2019-01-22 15:30:00,297.21,298.92,297.06,298.92,130740.0,281.7754,283.3966,281.6332,283.3966,130740.0
2019-01-23 09:30:00,299.43,299.43,294.07,296.0,124290.0,283.8801,283.8801,278.7985,280.6283,124290.0
2019-01-23 10:00:00,295.86,295.99,294.68,294.95,43770.0,280.4955,280.6188,279.3768,279.6328,43770.0
2019-01-23 10:30:00,294.95,295.22,292.61,293.93,81854.0,279.6328,279.8888,277.4143,278.6658,81854.0
2019-01-23 11:00:00,294.16,295.22,293.92,294.46,71814.0,278.8838,279.8888,278.6563,279.1682,71814.0
2019-01-23 11:30:00,294.47,295.23,294.4,294.42,43110.0,279.1777,279.8983,279.1114,279.1303,43110.0
2019-01-23 12:00:00,294.59,295.62,294.59,295.49,34770.0,279.2915,280.268,279.2915,280.1448,34770.0
2019-01-23 12:30:00,295.5,296.19,295.33,296.03,27994.0,280.1542,280.8084,279.9931,280.6567,27994.0
2019-01-23 13:00:00,295.96,297.26,295.72,296.76,45578.0,280.5903,281.8228,280.3628,281.3488,45578.0
2019-01-23 13:30:00,296.76,298.28,296.76,298.08,37715.0,281.3488,282.7899,281.3488,282.6003,37715.0
2019-01-23 14:00:00,298.04,298.55,297.58,298.44,23852.0,282.5623,283.0458,282.1262,282.9416,23852.0
2019-01-23 14:30:00,298.37,298.48,297.63,298.05,30710.0,282.8752,282.9795,282.1736,282.5718,30710.0
2019-01-23 15:00:00,298.08,299.5,297.92,299.46,53245.0,282.6003,283.9465,282.4486,283.9086,53245.0
2019-01-23 15:30:00,299.5,299.98,299.07,299.28,223539.0,283.9465,284.4016,283.5388,283.7379,223539.0
2019-01-24 09:30:00,299.05,301.05,296.73,300.12,71140.0,283.5199,285.416,281.3204,284.5343,71140.0
2019-01-24 10:00:00,299.65,300.97,299.33,300.62,30919.0,284.0887,285.3402,283.7853,285.0083,30919.0
2019-01-24 10:30:00,300.78,302.9,300.52,302.88,37689.0,285.16,287.1699,284.9135,287.151,37689.0
2019-01-24 11:00:00,302.86,302.89,300.55,300.63,31097.0,287.132,287.1605,284.942,285.0178,31097.0
2019-01-24 11:30:00,300.63,300.98,299.77,300.75,31378.0,285.0178,285.3497,284.2025,285.1316,31378.0
2019-01-24 12:00:00,300.67,301.01,300.21,300.76,23014.0,285.0558,285.3781,284.6196,285.1411,23014.0
2019-01-24 12:30:00,300.39,300.73,299.4,299.59,18230.0,284.7903,285.1126,283.8517,284.0318,18230.0
2019-01-24 13:00:00,299.59,299.99,298.28,298.44,23508.0,284.0318,284.4111,282.7899,282.9416,23508.0
2019-01-24 13:30:00,298.29,298.5,297.48,298.5,26265.0,282.7993,282.9984,282.0314,282.9984,26265.0
2019-01-24 14:00:00,298.51,299.01,298.06,298.99,30458.0,283.0079,283.482,282.5813,283.463,30458.0
2019-01-24 14:30:00,298.86,299.6,298.78,299.21,27669.0,283.3397,284.0413,283.2639,283.6716,27669.0
2019-01-24 15:00:00,299.13,300.26,299.09,299.94,44754.0,283.5957,284.667,283.5578,284.3637,44754.0
2019-01-24 15:30:00,299.92,300.82,299.26,300.52,115501.0,284.3447,285.198,283.719,284.9135,115501.0
2019-01-25 09:30:00,302.99,303.99,300.69,300.9,24417.0,287.2553,288.2033,285.0747,285.2738,24417.0
2019-01-25 10:00:00,300.61,302.23,299.23,302.18,37088.0,284.9989,286.5347,283.6905,286.4873,37088.0
2019-01-25 10:30:00,302.24,302.73,301.4,302.53,31493.0,286.5442,287.0088,285.7478,286.8192,31493.0
2019-01-25 11:00:00,302.55,302.98,302.31,302.39,25270.0,286.8381,287.2458,286.6106,286.6864,25270.0
2019-01-25 11:30:00,302.42,302.7,300.45,300.98,33225.0,286.7149,286.9803,284.8472,285.3497,33225.0
2019-01-25 12:00:00,301.05,301.97,301.03,301.83,20015.0,285.416,286.2882,285.3971,286.1555,20015.0
2019-01-25 12:30:00,301.78,302.04,298.95,299.56,38726.0,286.1081,286.3546,283.4251,284.0034,38726.0
2019-01-25 13:00:00,299.5,301.34,299.5,300.76,16073.0,283.9465,285.691,283.9465,285.1411,16073.0
2019-01-25 13:30:00,300.79,300.88,299.9,300.44,14964.0,285.1695,285.2548,284.3257,284.8377,14964.0
2019-01-25 14:00:00,300.44,300.71,300.14,300.27,16363.0,284.8377,285.0937,284.5533,284.6765,16363.0
2019-01-25 14:30:00,300.1,301.59,300.08,301.1,20951.0,284.5154,285.928,284.4964,285.4634,20951.0
2019-01-25 15:00:00,301.16,301.31,299.81,300.09,22940.0,285.5203,285.6625,284.2404,284.5059,22940.0
2019-01-25 15:30:00,300.07,301.13,299.49,300.68,90822.0,284.4869,285.4919,283.937,285.0652,90822.0
2019-01-28 09:30:00,299.73,299.96,295.75,296.23,17013.0,284.1646,284.3826,280.3913,280.8463,17013.0
2019-01-28 10:00:00,296.23,299.75,296.14,299.69,29352.0,280.8463,284.1835,280.761,284.1266,29352.0
2019-01-28 10:30:00,299.56,299.84,298.03,298.27,31602.0,284.0034,284.2689,282.5528,282.7804,31602.0
2019-01-28 11:00:00,298.19,299.87,297.95,299.55,19213.0,282.7045,284.2973,282.477,283.9939,19213.0
2019-01-28 11:30:00,299.56,299.78,298.5,298.6,17073.0,284.0034,284.212,282.9984,283.0932,17073.0
2019-01-28 12:00:00,298.64,300.21,298.07,300.0,26011.0,283.1312,284.6196,282.5908,284.4205,26011.0
2019-01-28 12:30:00,300.0,300.49,299.75,300.05,14966.0,284.4205,284.8851,284.1835,284.4679,14966.0
2019-01-28 13:00:00,299.97,301.24,299.93,300.9,19608.0,284.3921,285.5961,284.3542,285.2738,19608.0
2019-01-28 13:30:00,300.98,301.28,299.95,300.03,15925.0,285.3497,285.6341,284.3731,284.449,15925.0
2019-01-28 14:00:00,300.31,300.49,299.82,300.26,20594.0,284.7144,284.8851,284.2499,284.667,20594.0
2019-01-28 14:30:00,300.38,301.34,300.17,301.3,16823.0,284.7808,285.691,284.5817,285.653,16823.0
2019-01-28 15:00:00,301.45,302.19,300.9,301.97,56024.0,285.7952,286.4968,285.2738,286.2882,56024.0
2019-01-28 15:30:00,301.89,302.02,300.78,301.64,72473.0,286.2124,286.3356,285.16,285.9754,72473.0
2019-01-29 09:30:00,302.36,302.36,299.3,301.17,25523.0,286.658,286.658,283.7569,285.5298,25523.0
2019-01-29 10:00:00,301.06,301.06,298.16,299.09,25685.0,285.4255,285.4255,282.6761,283.5578,25685.0
2019-01-29 10:30:00,299.26,299.62,298.21,298.45,36734.0,283.719,284.0603,282.7235,282.951,36734.0
2019-01-29 11:00:00,298.45,298.71,297.71,297.96,39303.0,282.951,283.1975,282.2495,282.4865,39303.0
2019-01-29 11:30:00,298.03,299.13,297.99,299.12,32037.0,282.5528,283.5957,282.5149,283.5862,32037.0
2019-01-29 12:00:00,299.12,300.68,299.03,300.68,20784.0,283.5862,285.0652,283.5009,285.0652,20784.0
2019-01-29 12:30:00,300.67,300.67,299.92,299.92,21053.0,285.0558,285.0558,284.3447,284.3447,21053.0
2019-01-29 13:00:00,299.89,300.65,299.35,300.22,28901.0,284.3163,285.0368,283.8043,284.6291,28901.0
2019-01-29 13:30:00,300.26,300.41,299.61,300.02,20231.0,284.667,284.8093,284.0508,284.4395,20231.0
2019-01-29 14:00:00,300.02,300.27,299.9,300.02,23421.0,284.4395,284.6765,284.3257,284.4395,23421.0
2019-01-29 14:30:00,300.04,300.67,299.95,300.0,26429.0,284.4585,285.0558,284.3731,284.4205,26429.0
2019-01-29 15:00:00,300.05,300.94,299.98,300.77,17815.0,284.4679,285.3117,284.4016,285.1506,17815.0
2019-01-29 15:30:00,300.82,301.08,300.06,300.82,83036.0,285.198,285.4445,284.4774,285.198,83036.0
2019-01-30 09:30:00,304.5,307.45,303.42,303.68,41776.0,288.6869,291.4837,287.6629,287.9094,41776.0
2019-01-30 10:00:00,303.87,305.49,303.22,305.12,39890.0,288.0896,289.6254,287.4733,289.2747,39890.0
2019-01-30 10:30:00,305.0,306.03,304.45,305.31,39314.0,289.1609,290.1374,288.6394,289.4548,39314.0
2019-01-30 11:00:00,305.39,305.94,304.97,305.56,30586.0,289.5306,290.0521,289.1324,289.6918,30586.0
2019-01-30 11:30:00,305.58,306.53,305.11,306.34,34783.0,289.7108,290.6114,289.2652,290.4313,34783.0
2019-01-30 12:00:00,306.25,306.95,306.07,306.53,18077.0,290.346,291.0096,290.1753,290.6114,18077.0
2019-01-30 12:30:00,306.41,307.14,306.33,306.78,57591.0,290.4977,291.1898,290.4218,290.8484,57591.0
2019-01-30 13:00:00,306.84,307.08,306.31,306.62,45274.0,290.9053,291.1329,290.4029,290.6968,45274.0
2019-01-30 13:30:00,306.16,306.17,304.03,304.26,14964.0,290.2606,290.2701,288.2413,288.4593,14964.0
2019-01-30 14:00:00,304.12,308.08,303.96,307.55,50102.0,288.3266,292.0809,288.1749,291.5785,50102.0
2019-01-30 14:30:00,307.42,308.16,306.85,307.85,50204.0,291.4552,292.1568,290.9148,291.8629,50204.0
2019-01-30 15:00:00,307.74,308.06,305.85,306.22,37946.0,291.7586,292.062,289.9667,290.3175,37946.0
2019-01-30 15:30:00,306.08,306.58,305.45,306.45,61855.0,290.1848,290.6588,289.5875,290.5356,61855.0
2019-01-31 09:30:00,306.38,308.29,304.48,307.28,60124.0,290.4692,292.28,288.6679,291.3225,60124.0
2019-01-31 10:00:00,307.31,307.62,305.21,306.84,52298.0,291.3509,291.6448,289.36,290.9053,52298.0
2019-01-31 10:30:00,307.0,307.42,306.31,306.38,64860.0,291.057,291.4552,290.4029,290.4692,64860.0
2019-01-31 11:00:00,306.3,307.95,306.3,307.5,24266.0,290.3934,291.9577,290.3934,291.5311,24266.0
2019-01-31 11:30:00,307.38,307.68,306.83,307.57,12970.0,291.4173,291.7017,290.8959,291.5974,12970.0
2019-01-31 12:00:00,307.57,308.15,307.17,307.65,49698.0,291.5974,292.1473,291.2182,291.6733,49698.0
2019-01-31 12:30:00,307.68,308.17,307.3,307.81,35106.0,291.7017,292.1663,291.3414,291.825,35106.0
2019-01-31 13:00:00,307.86,308.63,307.81,308.31,39859.0,291.8724,292.6024,291.825,292.299,39859.0
2019-01-31 13:30:00,308.16,308.54,308.04,308.1,18287.0,292.1568,292.517,292.043,292.0999,18287.0
2019-01-31 14:00:00,308.18,308.99,308.02,308.8,26654.0,292.1757,292.9437,292.0241,292.7635,26654.0
2019-01-31 14:30:00,308.88,309.41,308.88,308.99,24295.0,292.8394,293.3419,292.8394,292.9437,24295.0
2019-01-31 15:00:00,308.9,309.33,308.36,308.87,27870.0,292.8584,293.266,292.3464,292.8299,27870.0
2019-01-31 15:30:00,308.82,309.27,308.41,309.0,112093.0,292.7825,293.2091,292.3938,292.9532,112093.0
2019-02-01 09:30:00,306.2,307.76,299.8,303.89,94271.0,290.2986,291.7776,284.2309,288.1085,94271.0
2019-02-01 10:00:00,304.09,307.32,304.09,307.03,31601.0,288.2981,291.3604,288.2981,291.0855,31601.0
2019-02-01 10:30:00,307.15,308.77,307.04,307.84,48336.0,291.1992,292.7351,291.0949,291.8534,48336.0
2019-02-01 11:00:00,307.78,309.6,307.42,309.47,36595.0,291.7965,293.522,291.4552,293.3988,36595.0
2019-02-01 11:30:00,309.37,309.65,308.95,309.23,54688.0,293.3039,293.5694,292.9058,293.1712,54688.0
2019-02-01 12:00:00,309.33,309.63,305.61,305.94,81182.0,293.266,293.5504,289.7392,290.0521,81182.0
2019-02-01 12:30:00,305.93,307.66,305.3,307.63,98952.0,290.0426,291.6827,289.4453,291.6543,98952.0
2019-02-01 13:00:00,307.65,307.7,305.86,306.44,29008.0,291.6733,291.7207,289.9762,290.5261,29008.0
2019-02-01 13:30:00,306.44,306.9,305.74,305.98,45385.0,290.5261,290.9622,289.8625,290.09,45385.0
2019-02-01 14:00:00,305.98,307.44,305.63,307.44,50941.0,290.09,291.4742,289.7582,291.4742,50941.0
2019-02-01 14:30:00,307.63,308.47,305.52,305.98,39125.0,291.6543,292.4507,289.6539,290.09,39125.0
2019-02-01 15:00:00,306.0,306.64,305.54,306.55,37926.0,290.109,290.7157,289.6728,290.6304,37926.0
2019-02-01 15:30:00,306.59,307.0,306.04,306.31,109486.0,290.6683,291.057,290.1469,290.4029,109486.0
2019-02-04 09:30:00,306.28,308.98,305.52,305.67,31821.0,290.3744,292.9342,289.6539,289.7961,31821.0
2019-02-04 10:00:00,305.55,305.55,303.11,303.11,31032.0,289.6823,289.6823,287.369,287.369,31032.0
2019-02-04 10:30:00,303.11,303.5,302.68,303.25,41535.0,287.369,287.7388,286.9614,287.5018,41535.0
2019-02-04 11:00:00,303.46,303.86,302.66,303.12,32463.0,287.7009,288.0801,286.9424,287.3785,32463.0
2019-02-04 11:30:00,303.06,303.12,301.89,302.53,57220.0,287.3216,287.3785,286.2124,286.8192,57220.0
2019-02-04 12:00:00,302.63,302.82,302.35,302.63,27704.0,286.914,287.0941,286.6485,286.914,27704.0
2019-02-04 12:30:00,302.63,304.01,302.59,304.0,39976.0,286.914,288.2223,286.876,288.2128,39976.0
2019-02-04 13:00:00,303.99,304.96,303.79,303.93,33356.0,288.2033,289.123,288.0137,288.1465,33356.0
2019-02-04 13:30:00,304.05,304.53,303.7,304.33,26712.0,288.2602,288.7153,287.9284,288.5257,26712.0
2019-02-04 14:00:00,304.4,304.9,304.39,304.72,37735.0,288.592,289.0661,288.5826,288.8954,37735.0
2019-02-04 14:30:00,304.77,305.23,304.59,305.0,42561.0,288.9428,289.3789,288.7722,289.1609,42561.0
2019-02-04 15:00:00,304.99,305.01,304.47,304.58,33220.0,289.1514,289.1704,288.6584,288.7627,33220.0
2019-02-04 15:30:00,304.57,306.06,304.16,305.96,72740.0,288.7532,290.1658,288.3645,290.071,72740.0
2019-02-05 09:30:00,307.0,308.46,306.29,306.81,31562.0,291.057,292.4412,290.3839,290.8769,31562.0
2019-02-05 10:00:00,306.85,307.55,306.33,306.77,45117.0,290.9148,291.5785,290.4218,290.839,45117.0
2019-02-05 10:30:00,306.77,307.42,306.39,306.91,26090.0,290.839,291.4552,290.4787,290.9717,26090.0
2019-02-05 11:00:00,306.78,307.13,306.26,306.86,67311.0,290.8484,291.1803,290.3555,290.9243,67311.0
2019-02-05 11:30:00,306.86,307.11,306.34,306.86,22969.0,290.9243,291.1613,290.4313,290.9243,22969.0
2019-02-05 12:00:00,306.98,307.06,305.35,305.48,61645.0,291.0381,291.1139,289.4927,289.616,61645.0
2019-02-05 12:30:00,305.48,306.27,305.04,305.43,26339.0,289.616,290.3649,289.1988,289.5686,26339.0
2019-02-05 13:00:00,305.51,305.9,304.42,304.47,29316.0,289.6444,290.0141,288.611,288.6584,29316.0
2019-02-05 13:30:00,304.57,304.77,303.86,304.45,31375.0,288.7532,288.9428,288.0801,288.6394,31375.0
2019-02-05 14:00:00,304.46,305.68,304.38,305.4,27877.0,288.6489,289.8056,288.5731,289.5401,27877.0
2019-02-05 14:30:00,305.37,305.45,304.85,305.11,32063.0,289.5117,289.5875,289.0187,289.2652,32063.0
2019-02-05 15:00:00,305.2,305.25,303.97,304.44,80277.0,289.3505,289.3979,288.1844,288.63,80277.0
2019-02-05 15:30:00,304.44,305.38,303.12,303.72,152334.0,288.63,289.5212,287.3785,287.9474,152334.0
2019-02-06 09:30:00,298.29,303.33,291.61,296.97,154910.0,282.7993,287.5776,276.4662,281.5479,154910.0
2019-02-06 10:00:00,297.16,297.83,295.52,296.43,82595.0,281.728,282.3632,280.1732,281.0359,82595.0
2019-02-06 10:30:00,296.64,297.51,295.59,296.71,82466.0,281.235,282.0599,280.2396,281.3014,82466.0
2019-02-06 11:00:00,296.58,299.97,296.37,298.09,61627.0,281.1782,284.3921,280.9791,282.6097,61627.0
2019-02-06 11:30:00,298.27,300.33,298.07,300.33,44854.0,282.7804,284.7334,282.5908,284.7334,44854.0
2019-02-06 12:00:00,300.35,302.0,299.98,301.92,37887.0,284.7524,286.3167,284.4016,286.2408,37887.0
2019-02-06 12:30:00,301.92,303.05,301.49,302.53,33407.0,286.2408,287.3122,285.8332,286.8192,33407.0
2019-02-06 13:00:00,302.79,304.0,302.3,303.46,26631.0,287.0657,288.2128,286.6011,287.7009,26631.0
2019-02-06 13:30:00,303.21,303.35,300.87,301.56,54631.0,287.4638,287.5966,285.2454,285.8995,54631.0
2019-02-06 14:00:00,301.57,302.03,300.07,300.43,38019.0,285.909,286.3451,284.4869,284.8282,38019.0
2019-02-06 14:30:00,300.44,302.85,299.9,302.0,38216.0,284.8377,287.1225,284.3257,286.3167,38216.0
2019-02-06 15:00:00,301.97,302.08,300.86,301.47,43026.0,286.2882,286.3925,285.2359,285.8142,43026.0
2019-02-06 15:30:00,301.52,302.14,301.2,301.92,89954.0,285.8616,286.4494,285.5582,286.2408,89954.0
2019-02-07 09:30:00,300.57,303.62,299.98,302.0,63021.0,284.9609,287.8526,284.4016,286.3167,63021.0
2019-02-07 10:00:00,302.16,303.87,300.83,303.49,47231.0,286.4684,288.0896,285.2074,287.7293,47231.0
2019-02-07 10:30:00,303.61,305.43,302.99,303.91,62285.0,287.8431,289.5686,287.2553,288.1275,62285.0
2019-02-07 11:00:00,303.82,303.82,302.19,302.43,33360.0,288.0422,288.0422,286.4968,286.7244,33360.0
2019-02-07 11:30:00,302.44,302.44,301.16,301.55,39875.0,286.7338,286.7338,285.5203,285.8901,39875.0
2019-02-07 12:00:00,301.6,302.1,301.2,301.73,29160.0,285.9375,286.4115,285.5582,286.0607,29160.0
2019-02-07 12:30:00,301.78,301.87,301.35,301.54,20619.0,286.1081,286.1934,285.7004,285.8806,20619.0
2019-02-07 13:00:00,301.54,302.75,301.51,301.96,27895.0,285.8806,287.0277,285.8521,286.2788,27895.0
2019-02-07 13:30:00,302.12,302.46,301.78,302.38,25053.0,286.4304,286.7528,286.1081,286.6769,25053.0
2019-02-07 14:00:00,302.38,302.61,301.58,302.29,25344.0,286.6769,286.895,285.9185,286.5916,25344.0
2019-02-07 14:30:00,302.5,302.91,302.08,302.13,29526.0,286.7907,287.1794,286.3925,286.4399,29526.0
2019-02-07 15:00:00,302.12,302.85,301.42,302.85,37023.0,286.4304,287.1225,285.7668,287.1225,37023.0
2019-02-07 15:30:00,302.84,304.2,302.58,303.98,171595.0,287.1131,288.4024,286.8666,288.1939,171595.0
2019-02-08 09:30:00,303.65,303.84,299.81,300.44,24257.0,287.881,288.0611,284.2404,284.8377,24257.0
2019-02-08 10:00:00,300.19,301.2,299.41,301.2,15094.0,284.6007,285.5582,283.8612,285.5582,15094.0
2019-02-08 10:30:00,301.11,301.65,298.75,299.82,26970.0,285.4729,285.9849,283.2355,284.2499,26970.0
2019-02-08 11:00:00,299.73,300.0,298.81,299.46,31973.0,284.1646,284.4205,283.2923,283.9086,31973.0
2019-02-08 11:30:00,299.37,299.47,298.04,298.05,30791.0,283.8233,283.9181,282.5623,282.5718,30791.0
2019-02-08 12:00:00,298.08,299.07,298.03,298.88,28264.0,282.6003,283.5388,282.5528,283.3587,28264.0
2019-02-08 12:30:00,298.75,299.88,298.7,299.53,35669.0,283.2355,284.3068,283.1881,283.975,35669.0
2019-02-08 13:00:00,299.53,299.83,298.92,299.11,22798.0,283.975,284.2594,283.3966,283.5768,22798.0
2019-02-08 13:30:00,299.0,299.11,298.54,298.55,22035.0,283.4725,283.5768,283.0364,283.0458,22035.0
2019-02-08 14:00:00,298.54,298.68,297.94,298.24,21501.0,283.0364,283.1691,282.4675,282.7519,21501.0
2019-02-08 14:30:00,298.22,298.26,297.75,297.8,22924.0,282.733,282.7709,282.2874,282.3348,22924.0
2019-02-08 15:00:00,297.92,298.23,297.73,298.19,41802.0,282.4486,282.7425,282.2684,282.7045,41802.0
2019-02-08 15:30:00,298.17,299.1,297.66,299.03,97131.0,282.6856,283.5673,282.2021,283.5009,97131.0
2019-02-11 09:30:00,299.67,301.0,298.53,298.74,32524.0,284.1077,285.3686,283.0269,283.226,32524.0
2019-02-11 10:00:00,298.82,299.37,298.16,298.52,28332.0,283.3018,283.8233,282.6761,283.0174,28332.0
2019-02-11 10:30:00,298.43,298.43,296.9,296.9,33193.0,282.9321,282.9321,281.4815,281.4815,33193.0
2019-02-11 11:00:00,296.94,297.55,296.41,296.57,54782.0,281.5195,282.0978,281.017,281.1687,54782.0
2019-02-11 11:30:00,296.51,296.52,294.62,295.03,72208.0,281.1118,281.1213,279.3199,279.7086,72208.0
2019-02-11 12:00:00,294.84,295.07,294.2,294.41,50635.0,279.5285,279.7466,278.9217,279.1208,50635.0
2019-02-11 12:30:00,294.41,295.68,293.81,295.62,129903.0,279.1208,280.3249,278.552,280.268,129903.0
2019-02-11 13:00:00,295.62,295.89,294.7,294.85,49759.0,280.268,280.524,279.3958,279.538,49759.0
2019-02-11 13:30:00,294.85,295.08,294.22,294.58,24761.0,279.538,279.756,278.9407,279.282,24761.0
2019-02-11 14:00:00,294.48,295.13,294.32,294.79,47322.0,279.1872,279.8035,279.0355,279.4811,47322.0
2019-02-11 14:30:00,294.72,295.07,294.13,294.49,26865.0,279.4147,279.7466,278.8554,279.1967,26865.0
2019-02-11 15:00:00,294.57,294.73,293.66,293.94,103899.0,279.2725,279.4242,278.4098,278.6752,103899.0
2019-02-11 15:30:00,294.0,294.46,293.58,293.84,172909.0,278.7321,279.1682,278.3339,278.5804,172909.0
2019-02-12 09:30:00,295.76,295.76,290.71,291.73,98452.0,280.4007,280.4007,275.613,276.58,98452.0
2019-02-12 10:00:00,291.86,293.16,291.54,291.79,112286.0,276.7033,277.9358,276.3999,276.6369,112286.0
2019-02-12 10:30:00,291.84,292.65,290.98,292.28,79040.0,276.6843,277.4522,275.869,277.1015,79040.0
2019-02-12 11:00:00,292.27,292.91,291.79,292.56,87111.0,277.092,277.6987,276.6369,277.3669,87111.0
2019-02-12 11:30:00,292.49,292.69,291.64,292.0,93370.0,277.3006,277.4902,276.4947,276.836,93370.0
2019-02-12 12:00:00,292.12,293.3,291.99,292.97,149271.0,276.9498,278.0685,276.8265,277.7556,149271.0
2019-02-12 12:30:00,293.01,294.78,292.85,294.76,41923.0,277.7935,279.4716,277.6419,279.4527,41923.0
2019-02-12 13:00:00,294.87,295.64,294.62,295.42,31892.0,279.557,280.287,279.3199,280.0784,31892.0
2019-02-12 13:30:00,295.35,296.45,295.35,296.45,33847.0,280.012,281.0549,280.012,281.0549,33847.0
2019-02-12 14:00:00,296.61,296.87,295.79,296.81,27582.0,281.2066,281.4531,280.4292,281.3962,27582.0
2019-02-12 14:30:00,296.61,297.25,296.36,296.52,23954.0,281.2066,281.8134,280.9696,281.1213,23954.0
2019-02-12 15:00:00,296.49,297.37,296.43,297.2,35206.0,281.0928,281.9271,281.0359,281.766,35206.0
2019-02-12 15:30:00,297.2,297.23,296.27,296.32,133115.0,281.766,281.7944,280.8842,280.9317,133115.0
2019-02-13 09:30:00,296.99,299.67,296.8,299.02,66760.0,281.5669,284.1077,281.3867,283.4914,66760.0
2019-02-13 10:00:00,299.03,299.24,297.92,298.86,73590.0,283.5009,283.7,282.4486,283.3397,73590.0
2019-02-13 10:30:00,298.76,299.25,298.04,298.56,56458.0,283.2449,283.7095,282.5623,283.0553,56458.0
2019-02-13 11:00:00,298.5,298.5,297.44,297.66,25953.0,282.9984,282.9984,281.9935,282.2021,25953.0
2019-02-13 11:30:00,297.63,298.07,297.17,297.76,30595.0,282.1736,282.5908,281.7375,282.2969,30595.0
2019-02-13 12:00:00,297.78,297.78,295.51,296.02,37472.0,282.3158,282.3158,280.1637,280.6472,37472.0
2019-02-13 12:30:00,295.96,296.34,295.74,296.13,39900.0,280.5903,280.9506,280.3818,280.7515,39900.0
2019-02-13 13:00:00,296.18,296.36,295.72,296.29,12319.0,280.7989,280.9696,280.3628,280.9032,12319.0
2019-02-13 13:30:00,296.21,296.56,295.79,296.56,14423.0,280.8274,281.1592,280.4292,281.1592,14423.0
2019-02-13 14:00:00,296.49,297.42,296.31,296.84,86783.0,281.0928,281.9745,280.9222,281.4246,86783.0
2019-02-13 14:30:00,296.91,299.62,296.73,299.08,40030.0,281.491,284.0603,281.3204,283.5483,40030.0
2019-02-13 15:00:00,299.07,300.62,298.9,300.56,103120.0,283.5388,285.0083,283.3777,284.9515,103120.0
2019-02-13 15:30:00,300.71,300.71,299.2,299.35,146392.0,285.0937,285.0937,283.6621,283.8043,146392.0
2019-02-14 09:30:00,298.35,300.0,295.69,297.17,49271.0,282.8562,284.4205,280.3344,281.7375,49271.0
2019-02-14 10:00:00,297.17,298.25,296.66,297.66,45513.0,281.7375,282.7614,281.254,282.2021,45513.0
2019-02-14 10:30:00,297.62,299.1,297.09,298.07,55534.0,282.1641,283.5673,281.6617,282.5908,55534.0
2019-02-14 11:00:00,298.15,298.62,297.35,297.76,32125.0,282.6666,283.1122,281.9082,282.2969,32125.0
2019-02-14 11:30:00,297.93,299.19,297.47,299.19,38550.0,282.458,283.6526,282.0219,283.6526,38550.0
2019-02-14 12:00:00,299.31,300.47,298.82,299.95,54119.0,283.7664,284.8661,283.3018,284.3731,54119.0
2019-02-14 12:30:00,299.89,301.24,299.56,300.92,46883.0,284.3163,285.5961,284.0034,285.2928,46883.0
2019-02-14 13:00:00,300.92,301.51,300.82,301.51,39076.0,285.2928,285.8521,285.198,285.8521,39076.0
2019-02-14 13:30:00,301.46,301.63,300.92,301.31,25825.0,285.8047,285.9659,285.2928,285.6625,25825.0
2019-02-14 14:00:00,301.27,302.01,300.88,301.84,44075.0,285.6246,286.3262,285.2548,286.165,44075.0
2019-02-14 14:30:00,301.77,301.77,300.7,300.87,40139.0,286.0986,286.0986,285.0842,285.2454,40139.0
2019-02-14 15:00:00,300.87,302.37,300.87,302.02,87074.0,285.2454,286.6675,285.2454,286.3356,87074.0
2019-02-14 15:30:00,302.02,302.81,301.26,301.56,153491.0,286.3356,287.0846,285.6151,285.8995,153491.0
2019-02-15 09:30:00,304.73,308.45,303.22,307.83,85113.0,288.9049,292.4317,287.4733,291.8439,85113.0
2019-02-15 10:00:00,307.56,308.45,306.61,307.8,38047.0,291.5879,292.4317,290.6873,291.8155,38047.0
2019-02-15 10:30:00,307.65,308.43,307.1,307.1,47001.0,291.6733,292.4128,291.1518,291.1518,47001.0
2019-02-15 11:00:00,307.26,309.68,307.24,309.68,58591.0,291.3035,293.5978,291.2846,293.5978,58591.0
2019-02-15 11:30:00,309.46,309.83,308.88,309.3,26539.0,293.3893,293.7401,292.8394,293.2376,26539.0
2019-02-15 12:00:00,309.39,310.19,308.98,309.7,27138.0,293.3229,294.0814,292.9342,293.6168,27138.0
2019-02-15 12:30:00,309.75,310.5,309.61,310.18,23109.0,293.6642,294.3753,293.5315,294.0719,23109.0
2019-02-15 13:00:00,310.29,310.6,309.45,309.45,29264.0,294.1762,294.4701,293.3798,293.3798,29264.0
2019-02-15 13:30:00,309.37,310.48,309.37,309.86,36909.0,293.3039,294.3563,293.3039,293.7685,36909.0
2019-02-15 14:00:00,309.98,310.73,309.9,310.26,34644.0,293.8823,294.5933,293.8064,294.1477,34644.0
2019-02-15 14:30:00,310.35,310.56,309.86,310.49,26965.0,294.2331,294.4321,293.7685,294.3658,26965.0
2019-02-15 15:00:00,310.47,310.47,309.84,310.18,37618.0,294.3468,294.3468,293.7495,294.0719,37618.0
2019-02-15 15:30:00,310.16,311.21,309.94,310.34,141627.0,294.0529,295.0484,293.8443,294.2236,141627.0
2019-02-19 09:30:00,310.49,312.0,308.17,309.46,41940.0,294.3658,295.7974,292.1663,293.3893,41940.0
2019-02-19 10:00:00,309.66,309.81,308.24,308.45,24775.0,293.5789,293.7211,292.2326,292.4317,24775.0
2019-02-19 10:30:00,308.38,308.59,306.56,307.86,46386.0,292.3654,292.5645,290.6399,291.8724,46386.0
2019-02-19 11:00:00,307.86,308.28,307.27,307.66,32678.0,291.8724,292.2706,291.313,291.6827,32678.0
2019-02-19 11:30:00,307.53,307.79,306.69,307.79,59730.0,291.5595,291.806,290.7631,291.806,59730.0
2019-02-19 12:00:00,307.64,308.27,307.55,307.95,30843.0,291.6638,292.2611,291.5785,291.9577,30843.0
2019-02-19 12:30:00,307.98,308.37,307.64,308.32,26651.0,291.9861,292.3559,291.6638,292.3085,26651.0
2019-02-19 13:00:00,308.38,308.66,307.15,308.0,110807.0,292.3654,292.6308,291.1992,292.0051,110807.0
2019-02-19 13:30:00,307.97,308.46,307.69,307.74,64929.0,291.9767,292.4412,291.7112,291.7586,64929.0
2019-02-19 14:00:00,307.67,307.74,306.5,306.83,34509.0,291.6922,291.7586,290.583,290.8959,34509.0
2019-02-19 14:30:00,306.91,307.65,306.77,307.26,26806.0,290.9717,291.6733,290.839,291.3035,26806.0
2019-02-19 15:00:00,307.2,307.29,306.67,306.83,44969.0,291.2466,291.332,290.7442,290.8959,44969.0
2019-02-19 15:30:00,306.83,306.97,305.15,305.44,136961.0,290.8959,291.0286,289.3031,289.578,136961.0
2019-02-20 09:30:00,304.44,307.76,304.44,306.78,42324.0,288.63,291.7776,288.63,290.8484,42324.0
2019-02-20 10:00:00,306.6,307.42,306.01,306.89,38004.0,290.6778,291.4552,290.1184,290.9527,38004.0
2019-02-20 10:30:00,306.93,307.61,306.69,307.07,32822.0,290.9907,291.6353,290.7631,291.1234,32822.0
2019-02-20 11:00:00,307.05,308.24,306.76,307.94,25734.0,291.1044,292.2326,290.8295,291.9482,25734.0
2019-02-20 11:30:00,308.06,308.58,307.46,308.38,24200.0,292.062,292.555,291.4931,292.3654,24200.0
2019-02-20 12:00:00,308.39,308.85,308.22,308.31,21857.0,292.3748,292.811,292.2137,292.299,21857.0
2019-02-20 12:30:00,308.24,308.83,307.85,308.1,23056.0,292.2326,292.792,291.8629,292.0999,23056.0
2019-02-20 13:00:00,308.23,309.19,307.96,309.16,22485.0,292.2231,293.1333,291.9672,293.1049,22485.0
2019-02-20 13:30:00,309.21,309.68,308.63,309.62,21799.0,293.1523,293.5978,292.6024,293.541,21799.0
2019-02-20 14:00:00,309.62,310.03,308.45,309.06,25521.0,293.541,293.9297,292.4317,293.01,25521.0
2019-02-20 14:30:00,309.08,309.89,308.98,309.82,26025.0,293.029,293.7969,292.9342,293.7306,26025.0
2019-02-20 15:00:00,309.82,309.88,308.36,308.46,26935.0,293.7306,293.7875,292.3464,292.4412,26935.0
2019-02-20 15:30:00,308.47,308.92,307.86,308.82,81833.0,292.4507,292.8773,291.8724,292.7825,81833.0
2019-02-21 09:30:00,309.15,310.67,308.52,310.5,28625.0,293.0954,294.5364,292.4981,294.3753,28625.0
2019-02-21 10:00:00,310.55,311.31,309.66,309.9,33572.0,294.4227,295.1432,293.5789,293.8064,33572.0
2019-02-21 10:30:00,309.83,310.55,309.64,309.77,19686.0,293.7401,294.4227,293.5599,293.6832,19686.0
2019-02-21 11:00:00,309.52,310.64,308.87,308.88,32072.0,293.4462,294.508,292.8299,292.8394,32072.0
2019-02-21 11:30:00,308.81,309.01,308.11,308.53,21196.0,292.773,292.9626,292.1094,292.5076,21196.0
2019-02-21 12:00:00,308.41,308.92,308.22,308.32,17210.0,292.3938,292.8773,292.2137,292.3085,17210.0
2019-02-21 12:30:00,308.41,309.32,308.35,309.04,20062.0,292.3938,293.2565,292.3369,292.9911,20062.0
2019-02-21 13:00:00,309.12,309.12,308.28,308.43,24089.0,293.0669,293.0669,292.2706,292.4128,24089.0
2019-02-21 13:30:00,308.39,308.45,308.09,308.18,12157.0,292.3748,292.4317,292.0904,292.1757,12157.0
2019-02-21 14:00:00,308.2,308.35,306.86,307.01,19606.0,292.1947,292.3369,290.9243,291.0665,19606.0
2019-02-21 14:30:00,306.93,306.96,305.73,306.06,19261.0,290.9907,291.0191,289.853,290.1658,19261.0
2019-02-21 15:00:00,306.04,307.05,305.93,306.5,33681.0,290.1469,291.1044,290.0426,290.583,33681.0
2019-02-21 15:30:00,306.47,307.65,305.75,307.56,69313.0,290.5545,291.6733,289.8719,291.5879,69313.0
2019-02-22 09:30:00,307.74,308.23,306.28,307.31,32230.0,291.7586,292.2231,290.3744,291.3509,32230.0
2019-02-22 10:00:00,307.48,310.25,307.46,309.37,28000.0,291.5121,294.1382,291.4931,293.3039,28000.0
2019-02-22 10:30:00,309.29,310.01,308.24,308.24,26042.0,293.2281,293.9107,292.2326,292.2326,26042.0
2019-02-22 11:00:00,308.37,309.67,308.3,309.56,32326.0,292.3559,293.5884,292.2895,293.4841,32326.0
2019-02-22 11:30:00,309.67,310.32,309.49,310.1,22137.0,293.5884,294.2046,293.4177,293.996,22137.0
2019-02-22 12:00:00,310.15,311.3,310.15,310.67,47479.0,294.0434,295.1337,294.0434,294.5364,47479.0
2019-02-22 12:30:00,310.63,310.84,309.61,309.63,28615.0,294.4985,294.6976,293.5315,293.5504,28615.0
2019-02-22 13:00:00,309.63,309.92,309.06,309.58,15333.0,293.5504,293.8254,293.01,293.503,15333.0
2019-02-22 13:30:00,309.58,310.07,309.5,309.65,14491.0,293.503,293.9676,293.4272,293.5694,14491.0
2019-02-22 14:00:00,309.69,310.1,309.4,309.73,11532.0,293.6073,293.996,293.3324,293.6453,11532.0
2019-02-22 14:30:00,309.77,309.83,308.67,308.89,17512.0,293.6832,293.7401,292.6403,292.8489,17512.0
2019-02-22 15:00:00,308.95,309.53,308.8,309.53,18868.0,292.9058,293.4556,292.7635,293.4556,18868.0
2019-02-22 15:30:00,309.45,310.25,309.09,309.62,73130.0,293.3798,294.1382,293.0385,293.541,73130.0
2019-02-25 09:30:00,310.88,311.37,308.26,308.26,39744.0,294.7355,295.2001,292.2516,292.2516,39744.0
2019-02-25 10:00:00,308.48,309.04,307.89,308.21,43309.0,292.4602,292.9911,291.9008,292.2042,43309.0
2019-02-25 10:30:00,308.25,308.96,307.46,308.44,57573.0,292.2421,292.9152,291.4931,292.4222,57573.0
2019-02-25 11:00:00,308.31,308.85,307.96,308.39,84852.0,292.299,292.811,291.9672,292.3748,84852.0
2019-02-25 11:30:00,308.36,309.07,308.29,309.0,46683.0,292.3464,293.0195,292.28,292.9532,46683.0
2019-02-25 12:00:00,308.93,309.07,308.34,308.81,34621.0,292.8868,293.0195,292.3274,292.773,34621.0
2019-02-25 12:30:00,308.71,309.72,308.67,309.69,34903.0,292.6782,293.6358,292.6403,293.6073,34903.0
2019-02-25 13:00:00,309.69,309.81,308.57,308.87,58649.0,293.6073,293.7211,292.5455,292.8299,58649.0
2019-02-25 13:30:00,308.8,308.8,306.74,306.75,46534.0,292.7635,292.7635,290.8105,290.82,46534.0
2019-02-25 14:00:00,306.75,306.87,306.07,306.44,35313.0,290.82,290.9338,290.1753,290.5261,35313.0
2019-02-25 14:30:00,306.44,306.72,305.87,306.24,36217.0,290.5261,290.7916,289.9857,290.3365,36217.0
2019-02-25 15:00:00,306.26,306.43,305.25,305.26,42689.0,290.3555,290.5166,289.3979,289.4074,42689.0
2019-02-25 15:30:00,305.24,305.54,304.56,304.73,137426.0,289.3884,289.6728,288.7437,288.9049,137426.0
2019-02-26 09:30:00,303.89,304.76,303.27,303.57,84005.0,288.1085,288.9334,287.5207,287.8051,84005.0
2019-02-26 10:00:00,303.64,304.45,302.64,302.64,38098.0,287.8715,288.6394,286.9234,286.9234,38098.0
2019-02-26 10:30:00,302.67,302.8,302.22,302.5,27560.0,286.9519,287.0751,286.5253,286.7907,27560.0
2019-02-26 11:00:00,302.6,303.49,302.59,302.87,33307.0,286.8855,287.7293,286.876,287.1415,33307.0
2019-02-26 11:30:00,302.85,303.2,302.5,302.61,34222.0,287.1225,287.4544,286.7907,286.895,34222.0
2019-02-26 12:00:00,302.53,302.86,302.2,302.5,19764.0,286.8192,287.132,286.5063,286.7907,19764.0
2019-02-26 12:30:00,302.59,303.15,302.13,303.0,20189.0,286.876,287.407,286.4399,287.2647,20189.0
2019-02-26 13:00:00,303.07,303.12,302.46,302.68,17983.0,287.3311,287.3785,286.7528,286.9614,17983.0
2019-02-26 13:30:00,302.61,302.76,302.34,302.64,20040.0,286.895,287.0372,286.639,286.9234,20040.0
2019-02-26 14:00:00,302.73,302.95,302.34,302.57,25637.0,287.0088,287.2173,286.639,286.8571,25637.0
2019-02-26 14:30:00,302.59,303.22,302.57,303.1,34502.0,286.876,287.4733,286.8571,287.3596,34502.0
2019-02-26 15:00:00,303.1,303.58,303.03,303.19,46884.0,287.3596,287.8146,287.2932,287.4449,46884.0
2019-02-26 15:30:00,303.18,303.45,302.23,302.37,109505.0,287.4354,287.6914,286.5347,286.6675,109505.0
2019-02-27 09:30:00,300.73,302.27,296.76,296.88,59701.0,285.1126,286.5727,281.3488,281.4626,59701.0
2019-02-27 10:00:00,296.88,296.88,292.69,292.69,88874.0,281.4626,281.4626,277.4902,277.4902,88874.0
2019-02-27 10:30:00,292.7,293.53,290.34,290.45,68957.0,277.4996,278.2865,275.2622,275.3665,68957.0
2019-02-27 11:00:00,290.36,291.18,287.47,289.15,118722.0,275.2812,276.0586,272.5412,274.134,118722.0
2019-02-27 11:30:00,289.28,290.07,287.49,289.7,84427.0,274.2573,275.0062,272.5602,274.6554,84427.0
2019-02-27 12:00:00,289.8,290.57,289.64,290.0,54691.0,274.7502,275.4803,274.5986,274.9399,54691.0
2019-02-27 12:30:00,290.08,291.8,290.04,291.23,101013.0,275.0157,276.6464,274.9778,276.106,101013.0
2019-02-27 13:00:00,291.1,291.37,290.29,291.31,82438.0,275.9827,276.2387,275.2148,276.1818,82438.0
2019-02-27 13:30:00,291.31,291.31,290.13,290.23,41257.0,276.1818,276.1818,275.0631,275.1579,41257.0
2019-02-27 14:00:00,290.13,290.41,289.86,290.13,40835.0,275.0631,275.3286,274.8071,275.0631,40835.0
2019-02-27 14:30:00,290.16,290.93,290.09,290.93,42711.0,275.0916,275.8216,275.0252,275.8216,42711.0
2019-02-27 15:00:00,290.97,290.99,287.85,288.2,78416.0,275.8595,275.8784,272.9015,273.2333,78416.0
2019-02-27 15:30:00,288.2,288.36,286.66,287.9,254936.0,273.2333,273.385,271.7733,272.9489,254936.0
2019-02-28 09:30:00,288.0,292.21,287.97,290.64,88353.0,273.0437,277.0351,273.0153,275.5466,88353.0
2019-02-28 10:00:00,290.68,291.4,289.25,289.96,74015.0,275.5845,276.2672,274.2288,274.9019,74015.0
2019-02-28 10:30:00,290.08,290.44,288.58,289.34,74565.0,275.0157,275.357,273.5936,274.3141,74565.0
2019-02-28 11:00:00,289.34,289.66,288.16,288.95,38587.0,274.3141,274.6175,273.1954,273.9444,38587.0
2019-02-28 11:30:00,288.91,289.51,288.0,288.44,35867.0,273.9065,274.4753,273.0437,273.4609,35867.0
2019-02-28 12:00:00,288.32,288.53,285.78,285.87,78557.0,273.3471,273.5462,270.939,271.0243,78557.0
2019-02-28 12:30:00,285.87,285.87,283.66,283.91,50334.0,271.0243,271.0243,268.9291,269.1661,50334.0
2019-02-28 13:00:00,283.9,284.25,281.78,282.49,74547.0,269.1566,269.4885,267.1467,267.8199,74547.0
2019-02-28 13:30:00,282.61,283.83,282.28,283.68,79210.0,267.9336,269.0903,267.6208,268.9481,79210.0
2019-02-28 14:00:00,283.58,285.6,283.58,285.59,39329.0,268.8533,270.7684,268.8533,270.7589,39329.0
2019-02-28 14:30:00,285.49,285.52,284.33,284.81,33776.0,270.6641,270.6925,269.5643,270.0194,33776.0
2019-02-28 15:00:00,284.83,286.91,284.69,286.91,59129.0,270.0383,272.0103,269.9056,272.0103,59129.0
2019-02-28 15:30:00,286.72,287.53,284.66,285.04,227921.0,271.8302,272.5981,269.8772,270.2374,227921.0
2019-03-01 09:30:00,286.77,290.31,285.26,289.29,100643.0,271.8776,275.2338,270.446,274.2667,100643.0
2019-03-01 10:00:00,289.09,289.92,287.81,288.22,132304.0,274.0771,274.864,272.8636,273.2523,132304.0
2019-03-01 10:30:00,288.17,288.46,286.84,287.49,42873.0,273.2049,273.4798,271.944,272.5602,42873.0
2019-03-01 11:00:00,287.4,287.48,286.7,287.22,28556.0,272.4749,272.5507,271.8112,272.3042,28556.0
2019-03-01 11:30:00,287.07,287.54,286.09,286.6,33796.0,272.162,272.6076,271.2329,271.7164,33796.0
2019-03-01 12:00:00,286.79,287.35,286.56,287.35,22864.0,271.8966,272.4275,271.6785,272.4275,22864.0
2019-03-01 12:30:00,287.34,287.69,287.13,287.25,16385.0,272.418,272.7498,272.2189,272.3327,16385.0
2019-03-01 13:00:00,287.35,288.41,287.25,288.41,15359.0,272.4275,273.4324,272.3327,273.4324,15359.0
2019-03-01 13:30:00,288.32,289.06,288.02,288.95,14199.0,273.3471,274.0487,273.0627,273.9444,14199.0
2019-03-01 14:00:00,288.98,289.41,288.62,289.29,33483.0,273.9728,274.3805,273.6315,274.2667,33483.0
2019-03-01 14:30:00,289.2,290.01,288.64,289.82,43704.0,274.1814,274.9493,273.6505,274.7692,43704.0
2019-03-01 15:00:00,289.82,291.05,289.82,290.28,92045.0,274.7692,275.9353,274.7692,275.2053,92045.0
2019-03-01 15:30:00,290.31,291.14,290.13,291.03,156364.0,275.2338,276.0207,275.0631,275.9164,156364.0
2019-03-04 09:30:00,291.18,292.17,283.91,284.06,72167.0,276.0586,276.9972,269.1661,269.3083,72167.0
2019-03-04 10:00:00,284.13,285.22,282.22,282.25,81544.0,269.3747,270.4081,267.5639,267.5923,81544.0
2019-03-04 10:30:00,282.23,282.48,280.77,281.0,40197.0,267.5734,267.8104,266.1892,266.4072,40197.0
2019-03-04 11:00:00,281.0,281.18,278.86,279.04,67602.0,266.4072,266.5779,264.3784,264.549,67602.0
2019-03-04 11:30:00,279.21,280.59,279.01,280.55,64793.0,264.7102,266.0185,264.5206,265.9806,64793.0
2019-03-04 12:00:00,280.52,280.63,277.11,277.71,73806.0,265.9522,266.0565,262.7193,263.2881,73806.0
2019-03-04 12:30:00,277.76,278.3,277.33,277.74,52937.0,263.3355,263.8475,262.9278,263.3165,52937.0
2019-03-04 13:00:00,277.77,277.77,275.76,277.27,37997.0,263.345,263.345,261.4394,262.8709,37997.0
2019-03-04 13:30:00,277.46,277.83,276.45,277.58,24185.0,263.0511,263.4019,262.0935,263.1648,24185.0
2019-03-04 14:00:00,277.59,279.15,277.5,279.11,22520.0,263.1743,264.6533,263.089,264.6154,22520.0
2019-03-04 14:30:00,279.03,279.32,277.98,278.12,42493.0,264.5395,264.8145,263.5441,263.6768,42493.0
2019-03-04 15:00:00,278.16,278.45,277.03,277.22,44341.0,263.7147,263.9897,262.6434,262.8235,44341.0
2019-03-04 15:30:00,277.19,277.81,276.19,277.66,118479.0,262.7951,263.3829,261.847,263.2407,118479.0
2019-03-05 09:30:00,277.66,278.15,273.1,274.19,107406.0,263.2407,263.7052,258.9175,259.9509,107406.0
2019-03-05 10:00:00,274.56,276.21,274.2,275.32,86107.0,260.3017,261.866,259.9604,261.0222,86107.0
2019-03-05 10:30:00,275.37,277.67,275.06,275.07,69536.0,261.0696,263.2502,260.7757,260.7852,69536.0
2019-03-05 11:00:00,275.06,276.89,274.5,276.76,58387.0,260.7757,262.5107,260.2448,262.3874,58387.0
2019-03-05 11:30:00,276.75,279.42,276.47,278.15,61355.0,262.378,264.9093,262.1125,263.7052,61355.0
2019-03-05 12:00:00,278.31,279.32,276.69,278.02,93507.0,263.8569,264.8145,262.3211,263.582,93507.0
2019-03-05 12:30:00,278.18,279.08,277.65,278.41,60739.0,263.7337,264.587,263.2312,263.9517,60739.0
2019-03-05 13:00:00,278.5,278.64,276.85,276.99,64073.0,264.0371,264.1698,262.4728,262.6055,64073.0
2019-03-05 13:30:00,276.94,277.65,276.66,277.58,74546.0,262.5581,263.2312,262.2926,263.1648,74546.0
2019-03-05 14:00:00,277.55,278.49,277.44,278.26,34183.0,263.1364,264.0276,263.0321,263.8095,34183.0
2019-03-05 14:30:00,278.26,279.67,278.26,279.67,58008.0,263.8095,265.1463,263.8095,265.1463,58008.0
2019-03-05 15:00:00,279.63,279.88,278.59,278.71,91664.0,265.1084,265.3454,264.1224,264.2362,91664.0
2019-03-05 15:30:00,278.72,278.72,276.52,277.29,275552.0,264.2456,264.2456,262.1599,262.8899,275552.0
2019-03-06 09:30:00,277.05,277.05,270.12,270.41,79121.0,262.6624,262.6624,256.0923,256.3672,79121.0
2019-03-06 10:00:00,270.25,272.33,269.82,271.87,75455.0,256.2155,258.1875,255.8078,257.7514,75455.0
2019-03-06 10:30:00,271.89,272.71,271.21,272.19,52007.0,257.7703,258.5478,257.1257,258.0548,52007.0
2019-03-06 11:00:00,272.15,273.62,272.14,272.86,30535.0,258.0168,259.4105,258.0074,258.69,30535.0
2019-03-06 11:30:00,272.83,273.3,271.93,272.65,31094.0,258.6615,259.1071,257.8083,258.4909,31094.0
2019-03-06 12:00:00,272.7,273.96,272.65,273.08,32241.0,258.5383,259.7328,258.4909,258.8985,32241.0
2019-03-06 12:30:00,273.09,273.45,271.93,271.95,30443.0,258.908,259.2493,257.8083,257.8272,30443.0
2019-03-06 13:00:00,271.98,272.36,271.8,272.23,33776.0,257.8557,258.2159,257.685,258.0927,33776.0
2019-03-06 13:30:00,272.24,273.54,272.19,273.49,19561.0,258.1022,259.3347,258.0548,259.2872,19561.0
2019-03-06 14:00:00,273.53,273.7,272.02,272.12,38349.0,259.3252,259.4863,257.8936,257.9884,38349.0
2019-03-06 14:30:00,272.18,272.49,271.86,272.08,15354.0,258.0453,258.3392,257.7419,257.9505,15354.0
2019-03-06 15:00:00,272.03,272.4,271.38,271.56,43129.0,257.9031,258.2539,257.2868,257.4575,43129.0
2019-03-06 15:30:00,271.57,272.82,271.57,272.11,93315.0,257.467,258.652,257.467,257.9789,93315.0
2019-03-07 09:30:00,273.56,275.35,268.52,268.55,58685.0,259.3536,261.0507,254.5753,254.6038,58685.0
2019-03-07 10:00:00,268.55,269.54,266.5,267.69,73805.0,254.6038,255.5424,252.6603,253.7885,73805.0
2019-03-07 10:30:00,267.69,268.79,267.2,267.2,84217.0,253.7885,254.8313,253.3239,253.3239,84217.0
2019-03-07 11:00:00,267.09,267.47,266.5,267.11,45846.0,253.2196,253.5799,252.6603,253.2386,45846.0
2019-03-07 11:30:00,267.04,267.75,266.34,266.56,56314.0,253.1722,253.8453,252.5086,252.7171,56314.0
2019-03-07 12:00:00,266.47,266.84,266.02,266.81,30494.0,252.6318,252.9826,252.2052,252.9542,30494.0
2019-03-07 12:30:00,266.69,268.63,266.47,268.4,106569.0,252.8404,254.6796,252.6318,254.4616,106569.0
2019-03-07 13:00:00,268.34,269.58,267.84,268.35,51893.0,254.4047,255.5803,253.9307,254.4142,51893.0
2019-03-07 13:30:00,268.43,268.97,267.96,268.02,62917.0,254.49,255.002,254.0444,254.1013,62917.0
2019-03-07 14:00:00,268.06,268.85,267.44,268.62,96759.0,254.1392,254.8882,253.5514,254.6702,96759.0
2019-03-07 14:30:00,268.61,268.79,267.87,268.11,24559.0,254.6607,254.8313,253.9591,254.1866,24559.0
2019-03-07 15:00:00,268.2,268.64,267.56,268.05,38399.0,254.272,254.6891,253.6652,254.1298,38399.0
2019-03-07 15:30:00,268.1,268.66,267.78,268.48,94869.0,254.1772,254.7081,253.8738,254.5374,94869.0
2019-03-08 09:30:00,267.32,271.45,265.49,270.0,119844.0,253.4377,257.3532,251.7027,255.9785,119844.0
2019-03-08 10:00:00,270.02,271.35,269.54,270.64,44128.0,255.9975,257.2584,255.5424,256.5853,44128.0
2019-03-08 10:30:00,270.76,270.89,268.73,268.73,28520.0,256.699,256.8223,254.7744,254.7744,28520.0
2019-03-08 11:00:00,268.66,269.07,267.74,268.74,32556.0,254.7081,255.0968,253.8359,254.7839,32556.0
2019-03-08 11:30:00,268.7,269.37,268.35,268.35,32378.0,254.746,255.3812,254.4142,254.4142,32378.0
2019-03-08 12:00:00,268.3,268.47,267.53,268.09,10284.0,254.3668,254.5279,253.6368,254.1677,10284.0
2019-03-08 12:30:00,268.02,268.08,266.28,266.28,30821.0,254.1013,254.1582,252.4517,252.4517,30821.0
2019-03-08 13:00:00,266.39,266.85,266.02,266.7,20205.0,252.556,252.9921,252.2052,252.8499,20205.0
2019-03-08 13:30:00,266.73,267.32,266.45,267.02,17019.0,252.8783,253.4377,252.6128,253.1532,17019.0
2019-03-08 14:00:00,267.14,267.14,266.55,266.82,24958.0,253.267,253.267,252.7077,252.9636,24958.0
2019-03-08 14:30:00,266.86,267.61,266.67,267.14,31642.0,253.0016,253.7126,252.8214,253.267,31642.0
2019-03-08 15:00:00,267.09,267.47,266.84,267.13,27734.0,253.2196,253.5799,252.9826,253.2575,27734.0
2019-03-08 15:30:00,267.1,268.49,266.88,268.27,72116.0,253.2291,254.5469,253.0205,254.3383,72116.0
2019-03-11 09:30:00,268.6,269.18,266.32,267.67,76193.0,254.6512,255.2011,252.4896,253.7695,76193.0
2019-03-11 10:00:00,267.68,270.5,267.57,270.5,35797.0,253.779,256.4525,253.6747,256.4525,35797.0
2019-03-11 10:30:00,270.4,270.63,269.68,270.41,43594.0,256.3577,256.5758,255.6751,256.3672,43594.0
2019-03-11 11:00:00,270.48,270.84,270.04,270.25,32456.0,256.4336,256.7749,256.0164,256.2155,32456.0
2019-03-11 11:30:00,270.26,270.48,269.56,269.81,34370.0,256.225,256.4336,255.5613,255.7984,34370.0
2019-03-11 12:00:00,269.68,270.52,269.63,270.52,35884.0,255.6751,256.4715,255.6277,256.4715,35884.0
2019-03-11 12:30:00,270.31,271.17,270.04,270.95,17743.0,256.2724,257.0877,256.0164,256.8792,17743.0
2019-03-11 13:00:00,271.03,273.05,270.94,272.88,89641.0,256.955,258.8701,256.8697,258.7089,89641.0
2019-03-11 13:30:00,272.77,272.77,272.04,272.33,34922.0,258.6046,258.6046,257.9125,258.1875,34922.0
2019-03-11 14:00:00,272.28,272.7,272.07,272.32,20538.0,258.1401,258.5383,257.941,258.178,20538.0
2019-03-11 14:30:00,272.34,272.54,271.29,271.82,22265.0,258.197,258.3866,257.2015,257.704,22265.0
2019-03-11 15:00:00,271.8,273.08,271.71,272.34,47162.0,257.685,258.8985,257.5997,258.197,47162.0
2019-03-11 15:30:00,272.29,273.56,272.11,273.14,99732.0,258.1496,259.3536,257.9789,258.9554,99732.0
2019-03-12 09:30:00,273.77,274.73,272.62,273.5,48599.0,259.5527,260.4629,258.4624,259.2967,48599.0
2019-03-12 10:00:00,273.62,274.02,272.47,272.71,54369.0,259.4105,259.7897,258.3202,258.5478,54369.0
2019-03-12 10:30:00,272.84,273.48,271.31,271.43,37864.0,258.671,259.2778,257.2205,257.3342,37864.0
2019-03-12 11:00:00,271.47,271.7,269.64,269.93,85418.0,257.3722,257.5902,255.6372,255.9121,85418.0
2019-03-12 11:30:00,269.88,270.94,269.8,270.75,30470.0,255.8647,256.8697,255.7889,256.6895,30470.0
2019-03-12 12:00:00,270.8,271.75,270.7,271.29,59744.0,256.7369,257.6376,256.6421,257.2015,59744.0
2019-03-12 12:30:00,271.29,271.29,270.22,271.0,24079.0,257.2015,257.2015,256.1871,256.9266,24079.0
2019-03-12 13:00:00,271.18,271.94,271.14,271.74,38754.0,257.0972,257.8177,257.0593,257.6281,38754.0
2019-03-12 13:30:00,271.81,272.25,271.46,272.17,47456.0,257.6945,258.1116,257.3627,258.0358,47456.0
2019-03-12 14:00:00,272.25,273.35,272.25,273.27,23012.0,258.1116,259.1545,258.1116,259.0787,23012.0
2019-03-12 14:30:00,273.18,273.41,273.0,273.33,27002.0,258.9933,259.2114,258.8227,259.1356,27002.0
2019-03-12 15:00:00,273.31,274.79,273.23,273.89,50082.0,259.1166,260.5197,259.0408,259.6665,50082.0
2019-03-12 15:30:00,273.93,275.29,273.7,274.42,118320.0,259.7044,260.9938,259.4863,260.169,118320.0
2019-03-13 09:30:00,275.84,279.49,275.79,277.69,93037.0,261.5152,264.9757,261.4678,263.2691,93037.0
2019-03-13 10:00:00,277.61,280.47,277.6,279.9,95464.0,263.1933,265.9048,263.1838,265.3644,95464.0
2019-03-13 10:30:00,279.93,282.17,279.84,282.17,99142.0,265.3928,267.5165,265.3075,267.5165,99142.0
2019-03-13 11:00:00,282.04,283.03,281.98,282.68,82143.0,267.3932,268.3318,267.3364,268.0,82143.0
2019-03-13 11:30:00,282.67,283.81,282.52,283.14,133673.0,267.9905,269.0713,267.8483,268.4361,133673.0
2019-03-13 12:00:00,283.11,283.27,281.36,282.15,87709.0,268.4077,268.5594,266.7485,267.4975,87709.0
2019-03-13 12:30:00,282.09,282.73,281.79,282.57,39117.0,267.4406,268.0474,267.1562,267.8957,39117.0
2019-03-13 13:00:00,282.57,282.82,282.35,282.64,45072.0,267.8957,268.1327,267.6871,267.9621,45072.0
2019-03-13 13:30:00,282.65,283.9,282.58,283.61,54004.0,267.9716,269.1566,267.9052,268.8817,54004.0
2019-03-13 14:00:00,283.61,284.55,282.21,282.64,86098.0,268.8817,269.7729,267.5544,267.9621,86098.0
2019-03-13 14:30:00,282.78,282.79,280.95,281.62,38596.0,268.0948,268.1043,266.3598,266.995,38596.0
2019-03-13 15:00:00,281.54,282.19,281.15,282.13,44934.0,266.9192,267.5354,266.5495,267.4786,44934.0
2019-03-13 15:30:00,282.06,283.77,281.85,282.98,278453.0,267.4122,269.0334,267.2131,268.2844,278453.0
2019-03-14 09:30:00,282.86,284.32,282.32,283.75,31850.0,268.1707,269.5548,267.6587,269.0144,31850.0
2019-03-14 10:00:00,283.72,283.74,281.55,282.24,21334.0,268.986,269.005,266.9287,267.5828,21334.0
2019-03-14 10:30:00,282.15,282.84,281.74,282.21,23257.0,267.4975,268.1517,267.1088,267.5544,23257.0
2019-03-14 11:00:00,282.22,282.36,281.28,281.66,24475.0,267.5639,267.6966,266.6727,267.033,24475.0
2019-03-14 11:30:00,281.68,282.57,281.5,282.09,18272.0,267.0519,267.8957,266.8813,267.4406,18272.0
2019-03-14 12:00:00,282.09,282.32,280.8,280.88,20289.0,267.4406,267.6587,266.2176,266.2935,20289.0
2019-03-14 12:30:00,280.81,281.08,280.08,280.38,21201.0,266.2271,266.4831,265.535,265.8194,21201.0
2019-03-14 13:00:00,280.37,280.5,279.78,280.36,15827.0,265.81,265.9332,265.2506,265.8005,15827.0
2019-03-14 13:30:00,280.45,280.6,279.81,280.27,17599.0,265.8858,266.028,265.279,265.7152,17599.0
2019-03-14 14:00:00,280.14,280.85,279.96,280.73,13932.0,265.5919,266.265,265.4213,266.1513,13932.0
2019-03-14 14:30:00,280.66,280.66,279.27,279.59,22474.0,266.0849,266.0849,264.7671,265.0705,22474.0
2019-03-14 15:00:00,279.57,279.88,279.18,279.87,39482.0,265.0515,265.3454,264.6818,265.3359,39482.0
2019-03-14 15:30:00,279.79,280.08,279.44,279.78,103317.0,265.2601,265.535,264.9283,265.2506,103317.0
2019-03-15 09:30:00,280.21,282.01,279.56,279.83,259598.0,265.6583,267.3648,265.042,265.298,259598.0
2019-03-15 10:00:00,279.85,282.07,279.0,281.25,28280.0,265.317,267.4217,264.5111,266.6443,28280.0
2019-03-15 10:30:00,281.47,281.66,280.02,280.42,50840.0,266.8528,267.033,265.4781,265.8574,50840.0
2019-03-15 11:00:00,280.56,281.85,280.48,281.85,56476.0,265.9901,267.2131,265.9142,267.2131,56476.0
2019-03-15 11:30:00,282.07,283.31,281.88,283.11,21535.0,267.4217,268.5973,267.2415,268.4077,21535.0
2019-03-15 12:00:00,283.16,283.32,282.28,282.51,26756.0,268.4551,268.6068,267.6208,267.8388,26756.0
2019-03-15 12:30:00,282.63,283.54,282.5,283.18,31996.0,267.9526,268.8153,267.8293,268.474,31996.0
2019-03-15 13:00:00,283.2,283.41,282.8,283.0,30648.0,268.493,268.6921,268.1138,268.3034,30648.0
2019-03-15 13:30:00,283.03,283.19,281.37,281.38,34573.0,268.3318,268.4835,266.758,266.7675,34573.0
2019-03-15 14:00:00,281.48,281.66,280.82,281.45,39597.0,266.8623,267.033,266.2366,266.8339,39597.0
2019-03-15 14:30:00,281.16,281.41,280.72,281.03,26431.0,266.5589,266.796,266.1418,266.4357,26431.0
2019-03-15 15:00:00,281.01,281.18,280.66,280.84,33498.0,266.4167,266.5779,266.0849,266.2556,33498.0
2019-03-15 15:30:00,281.02,281.14,279.63,280.17,161262.0,266.4262,266.54,265.1084,265.6203,161262.0
2019-03-18 09:30:00,280.77,280.77,278.95,279.93,88841.0,266.1892,266.1892,264.4637,265.3928,88841.0
2019-03-18 10:00:00,279.82,280.43,279.0,279.24,45963.0,265.2885,265.8668,264.5111,264.7386,45963.0
2019-03-18 10:30:00,279.24,280.41,279.24,280.28,69396.0,264.7386,265.8479,264.7386,265.7246,69396.0
2019-03-18 11:00:00,280.36,280.89,279.8,280.11,41494.0,265.8005,266.303,265.2696,265.5635,41494.0
2019-03-18 11:30:00,280.09,280.27,279.71,280.01,22880.0,265.5445,265.7152,265.1842,265.4687,22880.0
2019-03-18 12:00:00,280.03,280.46,279.85,279.95,23804.0,265.4876,265.8953,265.317,265.4118,23804.0
2019-03-18 12:30:00,279.85,280.24,279.32,280.24,41711.0,265.317,265.6867,264.8145,265.6867,41711.0
2019-03-18 13:00:00,280.24,280.83,280.2,280.76,12581.0,265.6867,266.2461,265.6488,266.1797,12581.0
2019-03-18 13:30:00,280.71,281.34,280.71,281.34,12200.0,266.1323,266.7296,266.1323,266.7296,12200.0
2019-03-18 14:00:00,281.28,281.54,280.98,281.17,23126.0,266.6727,266.9192,266.3883,266.5684,23126.0
2019-03-18 14:30:00,281.17,281.57,281.04,281.09,11822.0,266.5684,266.9476,266.4452,266.4926,11822.0
2019-03-18 15:00:00,281.18,281.2,280.6,281.04,24767.0,266.5779,266.5969,266.028,266.4452,24767.0
2019-03-18 15:30:00,281.06,282.6,281.05,282.11,93591.0,266.4641,267.9242,266.4546,267.4596,93591.0
2019-03-19 09:30:00,283.59,283.59,279.81,282.47,25863.0,268.8627,268.8627,265.279,267.8009,25863.0
2019-03-19 10:00:00,282.19,285.75,282.19,284.78,36698.0,267.5354,270.9106,267.5354,269.9909,36698.0
2019-03-19 10:30:00,284.79,286.02,284.78,285.66,20336.0,270.0004,271.1665,269.9909,270.8252,20336.0
2019-03-19 11:00:00,285.76,286.57,285.08,286.32,41120.0,270.92,271.688,270.2754,271.451,41120.0
2019-03-19 11:30:00,286.28,287.89,286.12,287.79,42167.0,271.413,272.9394,271.2614,272.8446,42167.0
2019-03-19 12:00:00,287.74,288.26,287.13,287.87,69451.0,272.7972,273.2902,272.2189,272.9205,69451.0
2019-03-19 12:30:00,287.91,289.24,287.73,289.12,110544.0,272.9584,274.2193,272.7877,274.1056,110544.0
2019-03-19 13:00:00,289.22,290.01,288.93,289.64,51654.0,274.2004,274.9493,273.9254,274.5986,51654.0
2019-03-19 13:30:00,289.62,289.77,287.85,288.08,23031.0,274.5796,274.7218,272.9015,273.1196,23031.0
2019-03-19 14:00:00,287.93,288.3,287.33,287.77,18150.0,272.9774,273.3281,272.4085,272.8257,18150.0
2019-03-19 14:30:00,287.75,288.06,287.17,287.25,14147.0,272.8067,273.1006,272.2568,272.3327,14147.0
2019-03-19 15:00:00,287.19,287.44,285.81,286.18,24973.0,272.2758,272.5128,270.9675,271.3182,24973.0
2019-03-19 15:30:00,286.13,286.94,285.1,286.68,81458.0,271.2708,272.0388,270.2943,271.7923,81458.0
2019-03-20 09:30:00,285.62,285.62,281.69,282.47,68944.0,270.7873,270.7873,267.0614,267.8009,68944.0
2019-03-20 10:00:00,282.37,282.37,275.17,278.45,113493.0,267.7061,267.7061,260.88,263.9897,113493.0
2019-03-20 10:30:00,278.35,279.59,277.64,278.12,47190.0,263.8949,265.0705,263.2217,263.6768,47190.0
2019-03-20 11:00:00,278.01,278.53,277.5,277.8,49946.0,263.5725,264.0655,263.089,263.3734,49946.0
2019-03-20 11:30:00,277.78,278.3,276.83,276.83,92599.0,263.3545,263.8475,262.4538,262.4538,92599.0
2019-03-20 12:00:00,276.81,278.19,276.8,277.47,38511.0,262.4348,263.7432,262.4254,263.0606,38511.0
2019-03-20 12:30:00,277.46,278.21,276.82,277.68,20110.0,263.0511,263.7621,262.4443,263.2597,20110.0
2019-03-20 13:00:00,277.62,278.07,277.2,277.22,27898.0,263.2028,263.6294,262.8046,262.8235,27898.0
2019-03-20 13:30:00,277.23,277.55,277.09,277.41,30755.0,262.833,263.1364,262.7003,263.0037,30755.0
2019-03-20 14:00:00,277.57,278.65,277.46,278.29,48692.0,263.1554,264.1793,263.0511,263.838,48692.0
2019-03-20 14:30:00,278.36,278.37,277.19,277.37,105960.0,263.9043,263.9138,262.7951,262.9658,105960.0
2019-03-20 15:00:00,277.54,277.75,276.0,276.14,27525.0,263.1269,263.326,261.6669,261.7996,27525.0
2019-03-20 15:30:00,276.13,276.13,274.75,275.16,113280.0,261.7901,261.7901,260.4818,260.8705,113280.0
2019-03-21 09:30:00,273.92,277.25,273.62,276.09,20122.0,259.6949,262.852,259.4105,261.7522,20122.0
2019-03-21 10:00:00,275.93,277.0,274.7,274.7,13766.0,261.6005,262.615,260.4344,260.4344,13766.0
2019-03-21 10:30:00,274.74,274.91,273.83,274.61,21041.0,260.4723,260.6335,259.6096,260.3491,21041.0
2019-03-21 11:00:00,274.78,276.38,274.78,275.74,13742.0,260.5103,262.0272,260.5103,261.4204,13742.0
2019-03-21 11:30:00,275.77,276.76,275.41,276.56,11781.0,261.4488,262.3874,261.1075,262.1978,11781.0
2019-03-21 12:00:00,276.46,276.66,275.71,275.71,12960.0,262.103,262.2926,261.392,261.392,12960.0
2019-03-21 12:30:00,275.74,275.82,274.86,275.4,26496.0,261.4204,261.4962,260.5861,261.0981,26496.0
2019-03-21 13:00:00,275.63,276.01,275.51,275.71,13844.0,261.3161,261.6764,261.2023,261.392,13844.0
2019-03-21 13:30:00,275.74,276.23,275.17,275.81,11025.0,261.4204,261.885,260.88,261.4868,11025.0
2019-03-21 14:00:00,275.82,276.7,275.78,276.65,17076.0,261.4962,262.3305,261.4583,262.2831,17076.0
2019-03-21 14:30:00,276.55,277.54,276.51,277.22,19855.0,262.1883,263.1269,262.1504,262.8235,19855.0
2019-03-21 15:00:00,277.12,277.6,276.38,276.68,27462.0,262.7287,263.1838,262.0272,262.3116,27462.0
2019-03-21 15:30:00,276.67,277.49,276.56,276.76,82366.0,262.3021,263.0795,262.1978,262.3874,82366.0
2019-03-22 09:30:00,276.72,276.72,273.34,274.32,24258.0,262.3495,262.3495,259.145,260.0741,24258.0
2019-03-22 10:00:00,274.4,274.41,273.43,273.72,43360.0,260.15,260.1595,259.2304,259.5053,43360.0
2019-03-22 10:30:00,273.64,274.17,273.34,273.61,24851.0,259.4295,259.9319,259.145,259.401,24851.0
2019-03-22 11:00:00,273.61,274.04,272.77,273.6,31987.0,259.401,259.8087,258.6046,259.3915,31987.0
2019-03-22 11:30:00,273.5,273.87,271.67,271.76,19798.0,259.2967,259.6475,257.5618,257.6471,19798.0
2019-03-22 12:00:00,271.52,272.45,271.52,272.06,23296.0,257.4196,258.3013,257.4196,257.9315,23296.0
2019-03-22 12:30:00,271.98,272.76,271.79,272.56,46875.0,257.8557,258.5952,257.6755,258.4055,46875.0
2019-03-22 13:00:00,272.55,273.18,272.55,272.9,22784.0,258.3961,258.9933,258.3961,258.7279,22784.0
2019-03-22 13:30:00,272.85,273.32,272.49,272.64,11890.0,258.6805,259.1261,258.3392,258.4814,11890.0
2019-03-22 14:00:00,272.65,274.13,272.59,274.13,22152.0,258.4909,259.894,258.434,259.894,22152.0
2019-03-22 14:30:00,274.19,275.15,273.85,275.0,36008.0,259.9509,260.861,259.6286,260.7188,36008.0
2019-03-22 15:00:00,275.0,275.9,273.64,273.64,94341.0,260.7188,261.5721,259.4295,259.4295,94341.0
2019-03-22 15:30:00,273.47,273.5,272.5,272.6,58563.0,259.2683,259.2967,258.3487,258.4435,58563.0
2019-03-25 09:30:00,272.5,272.5,268.3,268.44,38336.0,258.3487,258.3487,254.3668,254.4995,38336.0
2019-03-25 10:00:00,268.57,269.1,266.01,268.04,54918.0,254.6228,255.1252,252.1957,254.1203,54918.0
2019-03-25 10:30:00,268.03,268.26,265.01,267.13,72905.0,254.1108,254.3289,251.2476,253.2575,72905.0
2019-03-25 11:00:00,267.24,270.01,267.02,269.85,85447.0,253.3618,255.988,253.1532,255.8363,85447.0
2019-03-25 11:30:00,269.87,269.87,268.66,269.56,29840.0,255.8552,255.8552,254.7081,255.5613,29840.0
2019-03-25 12:00:00,269.48,271.58,269.31,270.69,73220.0,255.4855,257.4764,255.3243,256.6327,73220.0
2019-03-25 12:30:00,270.64,270.93,269.6,270.86,38794.0,256.5853,256.8602,255.5993,256.7938,38794.0
2019-03-25 13:00:00,271.0,272.27,270.9,271.63,17135.0,256.9266,258.1306,256.8318,257.5238,17135.0
2019-03-25 13:30:00,271.55,271.79,270.35,270.56,21638.0,257.448,257.6755,256.3103,256.5094,21638.0
2019-03-25 14:00:00,270.66,270.92,269.75,270.16,15642.0,256.6042,256.8507,255.7415,256.1302,15642.0
2019-03-25 14:30:00,270.19,271.01,269.95,270.69,49871.0,256.1586,256.936,255.9311,256.6327,49871.0
2019-03-25 15:00:00,270.78,270.99,270.19,270.33,53299.0,256.718,256.9171,256.1586,256.2914,53299.0
2019-03-25 15:30:00,270.53,270.57,269.63,270.24,146537.0,256.481,256.5189,255.6277,256.206,146537.0
2019-03-26 09:30:00,271.18,272.86,266.9,267.7,72803.0,257.0972,258.69,253.0395,253.7979,72803.0
2019-03-26 10:00:00,267.42,267.79,266.0,267.08,70275.0,253.5325,253.8833,252.1862,253.2101,70275.0
2019-03-26 10:30:00,267.18,267.29,265.55,266.32,48122.0,253.3049,253.4092,251.7596,252.4896,48122.0
2019-03-26 11:00:00,266.3,267.52,266.16,266.99,72399.0,252.4706,253.6273,252.3379,253.1248,72399.0
2019-03-26 11:30:00,266.93,267.14,265.18,266.2,67044.0,253.0679,253.267,251.4088,252.3758,67044.0
2019-03-26 12:00:00,266.3,266.4,264.15,264.34,34445.0,252.4706,252.5654,250.4323,250.6124,34445.0
2019-03-26 12:30:00,264.34,264.34,262.58,262.9,94301.0,250.6124,250.6124,248.9438,249.2472,94301.0
2019-03-26 13:00:00,262.9,263.51,261.71,261.97,61571.0,249.2472,249.8255,248.119,248.3655,61571.0
2019-03-26 13:30:00,261.98,262.05,260.22,261.32,94763.0,248.375,248.4413,246.7064,247.7493,94763.0
2019-03-26 14:00:00,261.29,261.96,260.83,261.32,61888.0,247.7208,248.356,247.2847,247.7493,61888.0
2019-03-26 14:30:00,261.27,262.81,260.96,262.64,86915.0,247.7019,249.1619,247.408,249.0007,86915.0
2019-03-26 15:00:00,262.58,263.09,261.46,261.65,107356.0,248.9438,249.4273,247.882,248.0621,107356.0
2019-03-26 15:30:00,261.65,263.09,261.38,262.89,308684.0,248.0621,249.4273,247.8061,249.2377,308684.0
2019-03-27 09:30:00,263.23,267.97,262.5,264.05,191396.0,249.5601,254.0539,248.868,250.3375,191396.0
2019-03-27 10:00:00,263.86,266.46,263.35,264.73,78484.0,250.1573,252.6223,249.6738,250.9822,78484.0
2019-03-27 10:30:00,264.67,265.46,261.8,262.27,75653.0,250.9253,251.6743,248.2043,248.6499,75653.0
2019-03-27 11:00:00,262.43,262.86,260.01,260.38,72674.0,248.8016,249.2093,246.5073,246.8581,72674.0
2019-03-27 11:30:00,260.54,260.72,259.13,259.89,46136.0,247.0098,247.1804,245.673,246.3935,46136.0
2019-03-27 12:00:00,259.9,261.85,259.76,261.26,60691.0,246.403,248.2517,246.2703,247.6924,60691.0
2019-03-27 12:30:00,261.06,262.12,260.9,261.58,69965.0,247.5028,248.5077,247.3511,247.9958,69965.0
2019-03-27 13:00:00,261.5,261.79,260.09,261.39,51913.0,247.9199,248.1948,246.5831,247.8156,51913.0
2019-03-27 13:30:00,261.42,261.8,260.89,261.37,22904.0,247.8441,248.2043,247.3416,247.7967,22904.0
2019-03-27 14:00:00,261.32,261.32,260.42,260.85,43898.0,247.7493,247.7493,246.896,247.3037,43898.0
2019-03-27 14:30:00,260.94,261.96,260.57,261.91,34218.0,247.389,248.356,247.0382,248.3086,34218.0
2019-03-27 15:00:00,261.92,262.86,261.48,262.8,41145.0,248.3181,249.2093,247.9009,249.1524,41145.0
2019-03-27 15:30:00,262.88,264.19,262.53,262.93,112008.0,249.2282,250.4702,248.8964,249.2756,112008.0
2019-03-28 09:30:00,263.17,263.77,260.5,261.31,76365.0,250.0257,250.5958,247.4891,248.2586,76365.0
2019-03-28 10:00:00,261.46,263.02,261.33,261.34,83732.0,248.4011,249.8832,248.2776,248.2871,83732.0
2019-03-28 10:30:00,261.38,262.0,260.75,261.07,32716.0,248.3251,248.9142,247.7266,248.0306,32716.0
2019-03-28 11:00:00,261.14,261.2,260.11,260.2,54855.0,248.0971,248.1541,247.1186,247.2041,54855.0
2019-03-28 11:30:00,260.24,261.17,260.07,260.78,38285.0,247.2421,248.1256,247.0806,247.7551,38285.0
2019-03-28 12:00:00,260.73,260.73,259.85,260.31,16118.0,247.7076,247.7076,246.8716,247.3086,16118.0
2019-03-28 12:30:00,260.34,260.85,260.29,260.65,15956.0,247.3371,247.8216,247.2896,247.6316,15956.0
2019-03-28 13:00:00,260.69,261.72,260.69,261.65,17388.0,247.6696,248.6482,247.6696,248.5816,17388.0
2019-03-28 13:30:00,261.61,262.01,261.42,261.82,17917.0,248.5436,248.9237,248.3631,248.7432,17917.0
2019-03-28 14:00:00,261.77,262.1,261.58,261.9,23021.0,248.6957,249.0092,248.5151,248.8192,23021.0
2019-03-28 14:30:00,261.9,262.28,261.52,261.81,43173.0,248.8192,249.1802,248.4581,248.7337,43173.0
2019-03-28 15:00:00,261.78,262.43,261.76,262.25,59440.0,248.7052,249.3227,248.6862,249.1517,59440.0
2019-03-28 15:30:00,262.32,263.06,262.09,262.61,161486.0,249.2182,249.9212,248.9997,249.4937,161486.0
2019-03-29 09:30:00,264.75,265.69,262.88,265.1,73605.0,251.5268,252.4199,249.7502,251.8593,73605.0
2019-03-29 10:00:00,264.98,265.14,262.67,263.14,70535.0,251.7453,251.8973,249.5507,249.9972,70535.0
2019-03-29 10:30:00,263.21,263.27,262.39,263.09,34771.0,250.0637,250.1207,249.2847,249.9497,34771.0
2019-03-29 11:00:00,263.21,263.44,262.35,262.65,23763.0,250.0637,250.2822,249.2467,249.5317,23763.0
2019-03-29 11:30:00,262.66,262.93,261.81,262.23,21839.0,249.5412,249.7977,248.7337,249.1327,21839.0
2019-03-29 12:00:00,262.27,262.35,261.42,262.35,40701.0,249.1707,249.2467,248.3631,249.2467,40701.0
2019-03-29 12:30:00,262.43,263.46,262.35,263.24,50682.0,249.3227,250.3012,249.2467,250.0922,50682.0
2019-03-29 13:00:00,263.23,265.21,262.85,265.21,37676.0,250.0827,251.9638,249.7217,251.9638,37676.0
2019-03-29 13:30:00,265.31,265.36,264.51,264.9,25426.0,252.0588,252.1064,251.2988,251.6693,25426.0
2019-03-29 14:00:00,265.06,265.45,264.89,265.19,38695.0,251.8213,252.1919,251.6598,251.9448,38695.0
2019-03-29 14:30:00,265.18,265.88,264.39,265.51,52888.0,251.9353,252.6004,251.1848,252.2489,52888.0
2019-03-29 15:00:00,265.58,266.46,264.9,266.1,64657.0,252.3154,253.1514,251.6693,252.8094,64657.0
2019-03-29 15:30:00,266.0,266.51,265.76,266.0,151662.0,252.7144,253.1989,252.4864,252.7144,151662.0
2019-04-01 09:30:00,268.29,268.8,265.6,267.5,74009.0,254.89,255.3745,252.3344,254.1395,74009.0
2019-04-01 10:00:00,267.83,268.49,266.38,267.0,40670.0,254.453,255.08,253.0754,253.6644,40670.0
2019-04-01 10:30:00,267.11,267.25,265.88,266.39,35963.0,253.7689,253.902,252.6004,253.0849,35963.0
2019-04-01 11:00:00,266.42,267.32,266.14,266.14,27727.0,253.1134,253.9685,252.8474,252.8474,27727.0
2019-04-01 11:30:00,265.98,266.81,265.4,266.7,30985.0,252.6954,253.4839,252.1444,253.3794,30985.0
2019-04-01 12:00:00,266.56,266.94,266.42,266.62,30100.0,253.2464,253.6074,253.1134,253.3034,30100.0
2019-04-01 12:30:00,266.64,266.64,265.65,265.66,36735.0,253.3224,253.3224,252.3819,252.3914,36735.0
2019-04-01 13:00:00,265.61,265.8,264.4,264.79,50879.0,252.3439,252.5244,251.1943,251.5648,50879.0
2019-04-01 13:30:00,264.76,264.85,264.08,264.74,12045.0,251.5363,251.6218,250.8903,251.5173,12045.0
2019-04-01 14:00:00,264.72,266.54,264.72,266.47,30573.0,251.4983,253.2274,251.4983,253.1609,30573.0
2019-04-01 14:30:00,266.42,267.49,266.42,267.28,24714.0,253.1134,254.13,253.1134,253.9305,24714.0
2019-04-01 15:00:00,267.28,268.09,266.71,267.77,35368.0,253.9305,254.7,253.3889,254.396,35368.0
2019-04-01 15:30:00,267.76,268.88,267.46,268.25,167881.0,254.3865,255.4505,254.1015,254.852,167881.0
2019-04-02 09:30:00,270.01,270.91,262.87,266.53,156213.0,256.5241,257.3792,249.7407,253.2179,156213.0
2019-04-02 10:00:00,266.52,266.61,265.5,265.5,61245.0,253.2084,253.2939,252.2394,252.2394,61245.0
2019-04-02 10:30:00,265.59,265.61,264.44,264.78,27773.0,252.3249,252.3439,251.2323,251.5553,27773.0
2019-04-02 11:00:00,264.74,265.75,264.59,265.4,23133.0,251.5173,252.4769,251.3748,252.1444,23133.0
2019-04-02 11:30:00,265.34,265.34,264.54,264.92,26524.0,252.0873,252.0873,251.3273,251.6883,26524.0
2019-04-02 12:00:00,264.91,265.53,264.44,264.6,28007.0,251.6788,252.2679,251.2323,251.3843,28007.0
2019-04-02 12:30:00,264.66,264.75,263.0,263.21,29680.0,251.4413,251.5268,249.8642,250.0637,29680.0
2019-04-02 13:00:00,263.32,263.53,263.0,263.37,33326.0,250.1682,250.3678,249.8642,250.2157,33326.0
2019-04-02 13:30:00,263.42,263.97,263.05,263.21,39747.0,250.2632,250.7858,249.9117,250.0637,39747.0
2019-04-02 14:00:00,263.28,263.8,263.14,263.6,33005.0,250.1302,250.6243,249.9972,250.4343,33005.0
2019-04-02 14:30:00,263.63,264.15,263.63,263.8,20369.0,250.4628,250.9568,250.4628,250.6243,20369.0
2019-04-02 15:00:00,263.86,264.18,263.5,263.51,38263.0,250.6813,250.9853,250.3392,250.3488,38263.0
2019-04-02 15:30:00,263.5,263.65,261.74,262.29,241808.0,250.3392,250.4818,248.6672,249.1897,241808.0
2019-04-03 09:30:00,263.97,264.6,260.1,263.13,103099.0,250.7858,251.3843,247.1091,249.9877,103099.0
2019-04-03 10:00:00,263.02,263.2,260.71,260.76,69027.0,249.8832,250.0542,247.6886,247.7361,69027.0
2019-04-03 10:30:00,260.83,261.81,259.86,260.31,97076.0,247.8026,248.7337,246.8811,247.3086,97076.0
2019-04-03 11:00:00,260.25,261.25,259.79,260.11,62848.0,247.2516,248.2016,246.8145,247.1186,62848.0
2019-04-03 11:30:00,260.11,260.38,259.05,259.44,58059.0,247.1186,247.3751,246.1115,246.482,58059.0
2019-04-03 12:00:00,259.47,259.95,258.71,259.39,114100.0,246.5105,246.9666,245.7885,246.4345,114100.0
2019-04-03 12:30:00,259.32,259.8,258.85,259.15,43732.0,246.368,246.824,245.9215,246.2065,43732.0
2019-04-03 13:00:00,259.06,260.15,258.56,259.94,86146.0,246.121,247.1566,245.646,246.9571,86146.0
2019-04-03 13:30:00,259.98,260.1,258.92,259.05,48693.0,246.9951,247.1091,245.988,246.1115,48693.0
2019-04-03 14:00:00,259.1,259.42,258.04,259.42,61094.0,246.159,246.463,245.152,246.463,61094.0
2019-04-03 14:30:00,259.51,260.44,258.91,260.05,86195.0,246.5485,247.4321,245.9785,247.0616,86195.0
2019-04-03 15:00:00,260.0,261.53,259.98,261.53,68686.0,247.0141,248.4676,246.9951,248.4676,68686.0
2019-04-03 15:30:00,261.46,264.98,261.21,263.83,287629.0,248.4011,251.7453,248.1636,250.6528,287629.0
2019-04-04 09:30:00,264.72,268.81,263.41,268.7,69979.0,251.4983,255.384,250.2537,255.2795,69979.0
2019-04-04 10:00:00,268.7,270.36,268.62,270.35,70151.0,255.2795,256.8566,255.2035,256.8471,70151.0
2019-04-04 10:30:00,270.35,270.61,269.48,270.02,103075.0,256.8471,257.0941,256.0206,256.5336,103075.0
2019-04-04 11:00:00,270.03,270.39,269.45,270.32,79365.0,256.5431,256.8851,255.9921,256.8186,79365.0
2019-04-04 11:30:00,270.28,270.28,268.38,268.38,27536.0,256.7806,256.7806,254.9755,254.9755,27536.0
2019-04-04 12:00:00,268.38,268.48,267.36,267.58,21540.0,254.9755,255.0705,254.0065,254.2155,21540.0
2019-04-04 12:30:00,267.56,268.21,267.48,268.19,19718.0,254.1965,254.814,254.1205,254.795,19718.0
2019-04-04 13:00:00,268.19,268.91,268.13,268.42,25818.0,254.795,255.479,254.738,255.0135,25818.0
2019-04-04 13:30:00,268.38,268.68,268.23,268.49,23172.0,254.9755,255.2605,254.833,255.08,23172.0
2019-04-04 14:00:00,268.49,269.34,268.4,269.19,35388.0,255.08,255.8876,254.9945,255.7451,35388.0
2019-04-04 14:30:00,269.19,270.18,269.14,270.13,44520.0,255.7451,256.6856,255.6976,256.6381,44520.0
2019-04-04 15:00:00,270.19,271.31,269.98,271.23,63675.0,256.6951,257.7592,256.4956,257.6832,63675.0
2019-04-04 15:30:00,271.22,271.9,270.82,271.37,248642.0,257.6737,258.3197,257.2936,257.8162,248642.0
2019-04-05 09:30:00,270.39,271.46,269.07,269.33,71646.0,256.8851,257.9017,255.6311,255.8781,71646.0
2019-04-05 10:00:00,269.34,269.97,268.8,269.89,24558.0,255.8876,256.4861,255.3745,256.4101,24558.0
2019-04-05 10:30:00,269.74,270.15,269.46,270.11,18138.0,256.2676,256.6571,256.0016,256.6191,18138.0
2019-04-05 11:00:00,270.12,271.87,270.12,271.79,22524.0,256.6286,258.2912,256.6286,258.2152,22524.0
2019-04-05 11:30:00,271.68,272.62,270.99,272.59,36010.0,258.1107,259.0037,257.4552,258.9752,36010.0
2019-04-05 12:00:00,272.49,272.76,272.08,272.19,29964.0,258.8802,259.1368,258.4907,258.5952,29964.0
2019-04-05 12:30:00,272.11,273.86,271.66,273.86,50070.0,258.5192,260.1818,258.0917,260.1818,50070.0
2019-04-05 13:00:00,273.88,274.28,273.18,273.6,51537.0,260.2008,260.5808,259.5358,259.9348,51537.0
2019-04-05 13:30:00,273.62,273.98,272.96,273.68,27359.0,259.9538,260.2958,259.3268,260.0108,27359.0
2019-04-05 14:00:00,273.72,274.19,273.44,274.07,27972.0,260.0488,260.4953,259.7828,260.3813,27972.0
2019-04-05 14:30:00,274.02,275.12,273.98,275.12,38965.0,260.3338,261.3789,260.2958,261.3789,38965.0
2019-04-05 15:00:00,275.03,275.24,274.59,275.15,59228.0,261.2934,261.4929,260.8753,261.4074,59228.0
2019-04-05 15:30:00,275.16,276.74,275.0,276.27,302299.0,261.4169,262.918,261.2649,262.4714,302299.0
2019-04-08 09:30:00,276.06,278.65,274.71,277.75,111600.0,262.2719,264.7326,260.9894,263.8775,111600.0
2019-04-08 10:00:00,277.76,277.77,276.0,276.46,86619.0,263.887,263.8965,262.2149,262.652,86619.0
2019-04-08 10:30:00,276.58,276.63,275.55,275.97,41819.0,262.766,262.8135,261.7874,262.1864,41819.0
2019-04-08 11:00:00,275.9,276.32,273.81,273.84,54519.0,262.1199,262.5189,260.1343,260.1628,54519.0
2019-04-08 11:30:00,273.86,274.41,272.95,273.14,38963.0,260.1818,260.7043,259.3173,259.4978,38963.0
2019-04-08 12:00:00,273.17,273.27,272.11,272.59,22484.0,259.5263,259.6213,258.5192,258.9752,22484.0
2019-04-08 12:30:00,272.47,273.47,272.38,273.39,19605.0,258.8612,259.8113,258.7757,259.7353,19605.0
2019-04-08 13:00:00,273.4,273.48,272.98,273.05,14160.0,259.7448,259.8208,259.3458,259.4123,14160.0
2019-04-08 13:30:00,273.13,273.24,271.97,273.0,27913.0,259.4883,259.5928,258.3862,259.3648,27913.0
2019-04-08 14:00:00,273.23,273.87,272.73,272.79,16409.0,259.5833,260.1913,259.1082,259.1653,16409.0
2019-04-08 14:30:00,272.78,273.24,272.58,272.76,28466.0,259.1558,259.5928,258.9657,259.1368,28466.0
2019-04-08 15:00:00,272.73,273.59,272.55,273.2,47418.0,259.1082,259.9253,258.9372,259.5548,47418.0
2019-04-08 15:30:00,273.19,273.54,272.9,273.33,136979.0,259.5453,259.8778,259.2698,259.6783,136979.0
2019-04-09 09:30:00,272.47,272.47,270.46,271.36,32632.0,258.8612,258.8612,256.9516,257.8067,32632.0
2019-04-09 10:00:00,271.36,271.48,269.57,270.17,65841.0,257.8067,257.9207,256.1061,256.6761,65841.0
2019-04-09 10:30:00,270.14,271.29,269.09,271.29,70182.0,256.6476,257.7402,255.6501,257.7402,70182.0
2019-04-09 11:00:00,271.35,274.15,271.1,274.01,29049.0,257.7972,260.4573,257.5597,260.3243,29049.0
2019-04-09 11:30:00,273.93,274.15,272.69,273.24,37571.0,260.2483,260.4573,259.0702,259.5928,37571.0
2019-04-09 12:00:00,273.25,273.37,272.6,272.67,13480.0,259.6023,259.7163,258.9847,259.0512,13480.0
2019-04-09 12:30:00,272.71,273.18,272.62,272.91,10717.0,259.0892,259.5358,259.0037,259.2793,10717.0
2019-04-09 13:00:00,272.82,272.95,272.27,272.89,16997.0,259.1938,259.3173,258.6712,259.2603,16997.0
2019-04-09 13:30:00,272.86,273.27,272.6,272.66,13247.0,259.2318,259.6213,258.9847,259.0417,13247.0
2019-04-09 14:00:00,272.76,273.19,272.73,273.0,17104.0,259.1368,259.5453,259.1082,259.3648,17104.0
2019-04-09 14:30:00,272.82,273.49,272.51,273.07,56651.0,259.1938,259.8303,258.8992,259.4313,56651.0
2019-04-09 15:00:00,273.19,273.72,272.85,273.48,49986.0,259.5453,260.0488,259.2223,259.8208,49986.0
2019-04-09 15:30:00,273.49,275.18,273.42,274.64,208839.0,259.8303,261.4359,259.7638,260.9229,208839.0
2019-04-10 09:30:00,274.94,275.28,272.52,272.6,21868.0,261.2079,261.5309,258.9087,258.9847,21868.0
2019-04-10 10:00:00,272.59,272.85,270.57,271.06,35128.0,258.9752,259.2223,257.0561,257.5217,35128.0
2019-04-10 10:30:00,271.14,271.5,269.72,269.99,51358.0,257.5977,257.9397,256.2486,256.5051,51358.0
2019-04-10 11:00:00,269.99,271.18,269.92,270.87,38420.0,256.5051,257.6357,256.4386,257.3411,38420.0
2019-04-10 11:30:00,270.8,271.2,269.32,269.68,47699.0,257.2746,257.6547,255.8686,256.2106,47699.0
2019-04-10 12:00:00,269.83,270.19,269.49,269.89,30711.0,256.3531,256.6951,256.0301,256.4101,30711.0
2019-04-10 12:30:00,269.88,269.89,267.87,267.92,72660.0,256.4006,256.4101,254.491,254.5385,72660.0
2019-04-10 13:00:00,267.97,269.07,267.73,268.75,83912.0,254.586,255.6311,254.358,255.327,83912.0
2019-04-10 13:30:00,268.71,268.88,267.6,268.18,42523.0,255.289,255.4505,254.2345,254.7855,42523.0
2019-04-10 14:00:00,268.3,268.3,266.6,266.84,60056.0,254.8995,254.8995,253.2844,253.5124,60056.0
2019-04-10 14:30:00,266.82,267.31,266.65,266.99,64246.0,253.4934,253.959,253.3319,253.6549,64246.0
2019-04-10 15:00:00,267.01,267.45,266.77,266.82,54508.0,253.6739,254.092,253.4459,253.4934,54508.0
2019-04-10 15:30:00,266.87,267.0,266.22,266.41,211127.0,253.5409,253.6644,252.9234,253.1039,211127.0
2019-04-11 09:30:00,267.55,268.58,266.41,267.23,112531.0,254.187,255.1655,253.1039,253.883,112531.0
2019-04-11 10:00:00,267.24,267.53,264.98,265.29,72610.0,253.8925,254.168,251.7453,252.0398,72610.0
2019-04-11 10:30:00,265.43,266.1,264.56,264.78,47199.0,252.1729,252.8094,251.3463,251.5553,47199.0
2019-04-11 11:00:00,264.71,264.82,263.24,263.3,47399.0,251.4888,251.5933,250.0922,250.1492,47399.0
2019-04-11 11:30:00,263.35,263.52,261.5,262.37,52076.0,250.1967,250.3583,248.4391,249.2657,52076.0
2019-04-11 12:00:00,262.36,262.37,260.33,260.53,81374.0,249.2562,249.2657,247.3276,247.5176,81374.0
2019-04-11 12:30:00,260.53,260.56,258.38,258.47,101230.0,247.5176,247.5461,245.475,245.5605,101230.0
2019-04-11 13:00:00,258.47,258.69,256.52,256.6,126958.0,245.5605,245.7695,243.7079,243.7839,126958.0
2019-04-11 13:30:00,256.78,256.78,255.37,255.77,84196.0,243.9549,243.9549,242.6153,242.9953,84196.0
2019-04-11 14:00:00,255.67,256.75,255.66,255.93,218133.0,242.9003,243.9264,242.8908,243.1473,218133.0
2019-04-11 14:30:00,255.94,258.61,255.94,258.56,244264.0,243.1568,245.6935,243.1568,245.646,244264.0
2019-04-11 15:00:00,258.51,260.36,258.44,260.21,151265.0,245.5985,247.3561,245.532,247.2136,151265.0
2019-04-11 15:30:00,260.15,261.16,259.76,260.74,187088.0,247.1566,248.1161,246.786,247.7171,187088.0
2019-04-12 09:30:00,261.53,262.23,259.0,259.96,157661.0,248.4676,249.1327,246.064,246.9761,157661.0
2019-04-12 10:00:00,260.14,261.67,258.29,258.92,153441.0,247.1471,248.6007,245.3895,245.988,153441.0
2019-04-12 10:30:00,258.9,259.05,255.05,255.75,156809.0,245.969,246.1115,242.3113,242.9763,156809.0
2019-04-12 11:00:00,255.58,256.81,255.0,256.0,187732.0,242.8148,243.9834,242.2638,243.2138,187732.0
2019-04-12 11:30:00,255.9,256.34,254.38,255.17,63908.0,243.1188,243.5369,241.6748,242.4253,63908.0
2019-04-12 12:00:00,255.21,255.33,254.2,254.49,82107.0,242.4633,242.5773,241.5037,241.7793,82107.0
2019-04-12 12:30:00,254.35,256.28,254.32,256.06,68566.0,241.6463,243.4799,241.6178,243.2708,68566.0
2019-04-12 13:00:00,256.13,256.51,255.6,256.24,43701.0,243.3374,243.6984,242.8338,243.4419,43701.0
2019-04-12 13:30:00,256.27,256.37,255.47,255.68,55551.0,243.4704,243.5654,242.7103,242.9098,55551.0
2019-04-12 14:00:00,255.71,256.22,254.52,254.59,57007.0,242.9383,243.4229,241.8078,241.8743,57007.0
2019-04-12 14:30:00,254.64,254.97,253.09,253.2,84247.0,241.9218,242.2353,240.4492,240.5537,84247.0
2019-04-12 15:00:00,253.14,253.14,251.68,252.73,77216.0,240.4967,240.4967,239.1096,240.1072,77216.0
2019-04-12 15:30:00,252.78,253.46,252.17,253.33,187291.0,240.1547,240.8007,239.5751,240.6772,187291.0
2019-04-15 09:30:00,254.63,254.81,251.06,251.6,76073.0,241.9123,242.0833,238.5206,239.0336,76073.0
2019-04-15 10:00:00,251.76,253.48,251.6,253.05,83423.0,239.1856,240.8197,239.0336,240.4112,83423.0
2019-04-15 10:30:00,252.95,254.04,252.17,252.9,109951.0,240.3162,241.3517,239.5751,240.2687,109951.0
2019-04-15 11:00:00,252.96,253.52,252.19,253.24,130981.0,240.3257,240.8577,239.5941,240.5917,130981.0
2019-04-15 11:30:00,253.24,253.51,252.79,252.91,88174.0,240.5917,240.8482,240.1642,240.2782,88174.0
2019-04-15 12:00:00,253.03,253.09,251.64,251.89,42330.0,240.3922,240.4492,239.0716,239.3091,42330.0
2019-04-15 12:30:00,252.04,252.91,251.92,252.2,73508.0,239.4516,240.2782,239.3376,239.6036,73508.0
2019-04-15 13:00:00,252.39,252.87,251.5,251.64,108592.0,239.7841,240.2402,238.9386,239.0716,108592.0
2019-04-15 13:30:00,251.67,254.32,251.63,254.08,371925.0,239.1001,241.6178,239.0621,241.3897,371925.0
2019-04-15 14:00:00,254.08,254.15,252.84,253.01,120479.0,241.3897,241.4562,240.2117,240.3732,120479.0
2019-04-15 14:30:00,253.11,254.63,252.91,253.48,314083.0,240.4682,241.9123,240.2782,240.8197,314083.0
2019-04-15 15:00:00,253.49,253.86,252.71,253.56,170955.0,240.8292,241.1807,240.0882,240.8957,170955.0
2019-04-15 15:30:00,253.56,254.84,253.15,254.14,152674.0,240.8957,242.1118,240.5062,241.4467,152674.0
2019-04-16 09:30:00,256.42,257.53,247.58,249.8,120266.0,243.6129,244.6674,235.2144,237.3235,120266.0
2019-04-16 10:00:00,250.13,251.74,249.16,249.27,65912.0,237.637,239.1666,236.7155,236.82,65912.0
2019-04-16 10:30:00,249.03,249.47,243.84,243.92,119720.0,236.592,237.01,231.6612,231.7372,119720.0
2019-04-16 11:00:00,244.21,244.34,235.6,236.16,416843.0,232.0127,232.1362,223.8327,224.3648,416843.0
2019-04-16 11:30:00,235.81,238.5,233.74,237.5,508089.0,224.0323,226.5879,222.0656,225.6378,508089.0
2019-04-16 12:00:00,237.1,240.4,236.98,239.33,441019.0,225.2578,228.393,225.1438,227.3764,441019.0
2019-04-16 12:30:00,239.0,239.57,236.84,237.0,303604.0,227.0629,227.6045,225.0108,225.1628,303604.0
2019-04-16 13:00:00,237.01,238.4,236.9,237.28,84754.0,225.1723,226.4929,225.0678,225.4288,84754.0
2019-04-16 13:30:00,237.19,237.2,234.95,235.06,159592.0,225.3433,225.3528,223.2152,223.3197,159592.0
2019-04-16 14:00:00,235.06,236.48,233.0,235.4,296218.0,223.3197,224.6688,221.3626,223.6427,296218.0
2019-04-16 14:30:00,235.5,235.74,233.91,235.36,310945.0,223.7377,223.9657,222.2271,223.6047,310945.0
2019-04-16 15:00:00,235.33,236.8,235.29,236.06,308093.0,223.5762,224.9728,223.5382,224.2698,308093.0
2019-04-16 15:30:00,236.05,237.28,234.38,235.13,383631.0,224.2603,225.4288,222.6737,223.3862,383631.0
2019-04-17 09:30:00,236.51,237.18,226.35,229.69,385098.0,224.6973,225.3338,215.0447,218.2179,385098.0
2019-04-17 10:00:00,229.67,235.68,229.6,233.28,268212.0,218.1989,223.9087,218.1324,221.6286,268212.0
2019-04-17 10:30:00,233.09,233.09,230.13,230.99,248409.0,221.4481,221.4481,218.6359,219.453,248409.0
2019-04-17 11:00:00,230.83,231.53,228.7,230.19,204626.0,219.301,219.966,217.2774,218.6929,204626.0
2019-04-17 11:30:00,230.12,230.87,225.9,226.14,248671.0,218.6264,219.339,214.6172,214.8452,248671.0
2019-04-17 12:00:00,226.05,228.62,225.65,227.28,89447.0,214.7597,217.2014,214.3797,215.9283,89447.0
2019-04-17 12:30:00,227.32,227.85,226.13,226.78,182372.0,215.9663,216.4698,214.8357,215.4533,182372.0
2019-04-17 13:00:00,226.69,228.46,226.3,227.0,108111.0,215.3678,217.0494,214.9972,215.6623,108111.0
2019-04-17 13:30:00,227.06,227.36,226.07,227.07,211884.0,215.7193,216.0043,214.7787,215.7288,211884.0
2019-04-17 14:00:00,227.08,232.2,226.98,232.14,251646.0,215.7383,220.6026,215.6433,220.5456,251646.0
2019-04-17 14:30:00,232.08,236.55,231.54,234.31,264671.0,220.4886,224.7353,219.9755,222.6072,264671.0
2019-04-17 15:00:00,234.32,236.27,234.18,235.42,147710.0,222.6167,224.4693,222.4837,223.6617,147710.0
2019-04-17 15:30:00,235.34,235.51,232.92,232.92,336167.0,223.5857,223.7472,221.2866,221.2866,336167.0
2019-04-18 09:30:00,233.78,239.8,233.78,234.94,236281.0,222.1036,227.823,222.1036,223.2057,236281.0
2019-04-18 10:00:00,234.69,237.11,233.73,236.97,104758.0,222.9682,225.2673,222.0561,225.1343,104758.0
2019-04-18 10:30:00,237.0,239.36,235.17,236.99,101736.0,225.1628,227.4049,223.4242,225.1533,101736.0
2019-04-18 11:00:00,237.09,237.22,234.72,234.72,87093.0,225.2483,225.3718,222.9967,222.9967,87093.0
2019-04-18 11:30:00,234.84,237.71,234.83,237.42,73503.0,223.1107,225.8374,223.1012,225.5618,73503.0
2019-04-18 12:00:00,237.38,240.63,237.17,240.61,182843.0,225.5238,228.6115,225.3243,228.5925,182843.0
2019-04-18 12:30:00,240.56,240.57,238.58,238.62,125144.0,228.545,228.5545,226.6639,226.7019,125144.0
2019-04-18 13:00:00,238.6,239.44,238.23,239.07,32654.0,226.6829,227.4809,226.3314,227.1294,32654.0
2019-04-18 13:30:00,239.05,239.44,238.75,239.0,31676.0,227.1104,227.4809,226.8254,227.0629,31676.0
2019-04-18 14:00:00,239.08,239.32,238.63,239.32,62461.0,227.1389,227.3669,226.7114,227.3669,62461.0
2019-04-18 14:30:00,239.3,241.22,239.28,240.39,69761.0,227.3479,229.172,227.3289,228.3835,69761.0
2019-04-18 15:00:00,240.49,242.39,240.39,242.26,104591.0,228.4785,230.2836,228.3835,230.1601,104591.0
2019-04-18 15:30:00,242.22,242.62,240.62,240.75,244074.0,230.1221,230.5021,228.602,228.7255,244074.0
2019-04-22 09:30:00,241.45,247.75,241.31,244.22,227536.0,229.3906,235.3759,229.2575,232.0222,227536.0
2019-04-22 10:00:00,244.16,245.11,242.88,243.9,116365.0,231.9652,232.8678,230.7491,231.7182,116365.0
2019-04-22 10:30:00,243.75,245.62,242.6,242.73,104836.0,231.5757,233.3523,230.4831,230.6066,104836.0
2019-04-22 11:00:00,242.82,243.63,241.91,242.38,53845.0,230.6921,231.4617,229.8276,230.2741,53845.0
2019-04-22 11:30:00,242.4,243.82,242.12,243.63,37749.0,230.2931,231.6422,230.0271,231.4617,37749.0
2019-04-22 12:00:00,243.72,243.72,242.52,243.12,56766.0,231.5472,231.5472,230.4071,230.9771,56766.0
2019-04-22 12:30:00,243.13,243.17,242.27,242.95,29693.0,230.9866,231.0247,230.1696,230.8156,29693.0
2019-04-22 13:00:00,242.88,242.88,241.61,241.68,44564.0,230.7491,230.7491,229.5426,229.6091,44564.0
2019-04-22 13:30:00,241.78,242.3,241.6,242.01,21676.0,229.7041,230.1981,229.5331,229.9226,21676.0
2019-04-22 14:00:00,242.01,242.81,241.6,242.63,49289.0,229.9226,230.6826,229.5331,230.5116,49289.0
2019-04-22 14:30:00,242.55,243.12,242.38,242.7,48075.0,230.4356,230.9771,230.2741,230.5781,48075.0
2019-04-22 15:00:00,242.77,243.21,242.32,242.97,52302.0,230.6446,231.0627,230.2171,230.8346,52302.0
2019-04-22 15:30:00,242.98,243.28,242.4,242.71,202443.0,230.8441,231.1292,230.2931,230.5876,202443.0
2019-04-23 09:30:00,243.06,246.0,242.2,242.86,151553.0,230.9201,233.7133,230.1031,230.7301,151553.0
2019-04-23 10:00:00,243.16,243.53,239.7,239.88,102889.0,231.0151,231.3667,227.728,227.899,102889.0
2019-04-23 10:30:00,239.83,244.14,239.59,243.66,126069.0,227.8515,231.9462,227.6235,231.4902,126069.0
2019-04-23 11:00:00,243.82,245.99,243.71,244.31,106742.0,231.6422,233.7038,231.5377,232.1077,106742.0
2019-04-23 11:30:00,244.3,247.0,243.9,246.67,98363.0,232.0982,234.6634,231.7182,234.3498,98363.0
2019-04-23 12:00:00,246.56,247.1,245.57,246.27,42527.0,234.2453,234.7584,233.3048,233.9698,42527.0
2019-04-23 12:30:00,246.26,246.74,245.57,246.62,25805.0,233.9603,234.4163,233.3048,234.3023,25805.0
2019-04-23 13:00:00,246.62,246.84,246.09,246.4,29324.0,234.3023,234.5113,233.7988,234.0933,29324.0
2019-04-23 13:30:00,246.39,246.62,245.07,245.56,49902.0,234.0838,234.3023,232.8298,233.2953,49902.0
2019-04-23 14:00:00,245.59,247.21,245.53,247.18,61813.0,233.3238,234.8629,233.2668,234.8344,61813.0
2019-04-23 14:30:00,247.11,247.59,246.86,247.18,130419.0,234.7679,235.2239,234.5303,234.8344,130419.0
2019-04-23 15:00:00,247.15,247.64,246.78,247.52,122961.0,234.8059,235.2714,234.4543,235.1574,122961.0
2019-04-23 15:30:00,247.52,248.67,247.3,248.52,386658.0,235.1574,236.2499,234.9484,236.1074,386658.0
2019-04-24 09:30:00,248.81,251.11,246.85,247.5,108012.0,236.383,238.5681,234.5208,235.1384,108012.0
2019-04-24 10:00:00,247.47,249.17,247.17,248.48,42443.0,235.1099,236.725,234.8249,236.0694,42443.0
2019-04-24 10:30:00,248.29,248.83,247.19,247.8,42725.0,235.8889,236.402,234.8439,235.4234,42725.0
2019-04-24 11:00:00,247.65,249.58,247.43,249.56,67473.0,235.2809,237.1145,235.0719,237.0955,67473.0
2019-04-24 11:30:00,249.46,250.0,248.42,248.42,52761.0,237.0005,237.5135,236.0124,236.0124,52761.0
2019-04-24 12:00:00,248.49,250.0,248.49,249.93,48657.0,236.0789,237.5135,236.0789,237.447,48657.0
2019-04-24 12:30:00,249.95,250.01,248.8,248.96,34719.0,237.466,237.523,236.3735,236.5255,34719.0
2019-04-24 13:00:00,249.01,249.43,248.67,248.82,46621.0,236.573,236.972,236.2499,236.3925,46621.0
2019-04-24 13:30:00,248.89,249.13,248.61,248.71,40886.0,236.459,236.687,236.1929,236.2879,40886.0
2019-04-24 14:00:00,248.5,248.9,248.13,248.8,27495.0,236.0884,236.4685,235.7369,236.3735,27495.0
2019-04-24 14:30:00,248.76,249.52,248.68,249.36,74501.0,236.3355,237.0575,236.2594,236.9055,74501.0
2019-04-24 15:00:00,249.38,250.07,249.3,249.4,43446.0,236.9245,237.58,236.8485,236.9435,43446.0
2019-04-24 15:30:00,249.36,250.32,248.75,249.9,166684.0,236.9055,237.8175,236.326,237.4185,166684.0
2019-04-25 09:30:00,249.27,251.27,247.61,251.2,70743.0,236.82,238.7201,235.2429,238.6536,70743.0
2019-04-25 10:00:00,251.14,251.63,248.64,248.97,68013.0,238.5966,239.0621,236.2214,236.535,68013.0
2019-04-25 10:30:00,248.94,250.21,248.5,250.19,52267.0,236.5065,237.713,236.0884,237.694,52267.0
2019-04-25 11:00:00,250.45,252.58,250.22,251.85,63509.0,237.941,239.9647,237.7225,239.2711,63509.0
2019-04-25 11:30:00,251.79,252.6,251.45,251.6,82658.0,239.2141,239.9837,238.8911,239.0336,82658.0
2019-04-25 12:00:00,251.6,251.92,250.5,250.58,38445.0,239.0336,239.3376,237.9885,238.0646,38445.0
2019-04-25 12:30:00,250.65,252.15,250.55,251.85,39834.0,238.1311,239.5561,238.036,239.2711,39834.0
2019-04-25 13:00:00,251.8,252.15,251.48,251.91,54918.0,239.2236,239.5561,238.9196,239.3281,54918.0
2019-04-25 13:30:00,251.93,252.65,251.56,252.14,38868.0,239.3471,240.0312,238.9956,239.5466,38868.0
2019-04-25 14:00:00,252.12,252.62,251.77,252.51,23385.0,239.5276,240.0027,239.1951,239.8982,23385.0
2019-04-25 14:30:00,252.51,253.16,252.46,252.49,95239.0,239.8982,240.5157,239.8507,239.8792,95239.0
2019-04-25 15:00:00,252.49,252.67,251.64,252.12,56127.0,239.8792,240.0502,239.0716,239.5276,56127.0
2019-04-25 15:30:00,252.18,252.44,251.52,251.87,223541.0,239.5846,239.8317,238.9576,239.2901,223541.0
2019-04-26 09:30:00,251.96,256.63,251.9,255.8,105429.0,239.3756,243.8124,239.3186,243.0238,105429.0
2019-04-26 10:00:00,255.22,256.79,254.83,256.72,52679.0,242.4728,243.9644,242.1023,243.8979,52679.0
2019-04-26 10:30:00,256.78,257.83,255.76,255.86,66111.0,243.9549,244.9524,242.9858,243.0808,66111.0
2019-04-26 11:00:00,255.84,255.86,254.12,254.99,57941.0,243.0618,243.0808,241.4277,242.2543,57941.0
2019-04-26 11:30:00,255.14,256.55,255.02,256.35,47594.0,242.3968,243.7364,242.2828,243.5464,47594.0
2019-04-26 12:00:00,256.26,256.38,255.41,255.86,22216.0,243.4609,243.5749,242.6533,243.0808,22216.0
2019-04-26 12:30:00,255.96,256.82,255.76,256.49,31205.0,243.1758,243.9929,242.9858,243.6794,31205.0
2019-04-26 13:00:00,256.4,256.86,256.14,256.2,30419.0,243.5939,244.0309,243.3469,243.4039,30419.0
2019-04-26 13:30:00,256.19,257.66,256.08,257.39,30864.0,243.3944,244.7909,243.2898,244.5344,30864.0
2019-04-26 14:00:00,257.35,258.4,257.08,258.34,43554.0,244.4964,245.494,244.2399,245.437,43554.0
2019-04-26 14:30:00,258.38,258.51,257.73,257.9,50255.0,245.475,245.5985,244.8574,245.0189,50255.0
2019-04-26 15:00:00,257.9,259.25,257.9,258.08,87256.0,245.0189,246.3015,245.0189,245.19,87256.0
2019-04-26 15:30:00,258.08,258.52,256.82,257.93,272015.0,245.19,245.608,243.9929,245.0474,272015.0
2019-04-29 09:30:00,258.01,259.18,255.38,255.61,101275.0,245.1235,246.235,242.6248,242.8433,101275.0
2019-04-29 10:00:00,255.75,258.0,255.47,258.0,83382.0,242.9763,245.114,242.7103,245.114,83382.0
2019-04-29 10:30:00,258.01,258.44,257.47,258.22,40595.0,245.1235,245.532,244.6104,245.323,40595.0
2019-04-29 11:00:00,258.12,258.7,257.6,257.89,21400.0,245.228,245.779,244.7339,245.0094,21400.0
2019-04-29 11:30:00,257.94,257.95,256.9,257.46,25758.0,245.0569,245.0664,244.0689,244.6009,25758.0
2019-04-29 12:00:00,257.44,258.13,257.3,257.35,40528.0,244.5819,245.2375,244.4489,244.4964,40528.0
2019-04-29 12:30:00,257.41,257.47,256.88,257.1,19334.0,244.5534,244.6104,244.0499,244.2589,19334.0
2019-04-29 13:00:00,257.19,257.99,256.9,257.26,63056.0,244.3444,245.1045,244.0689,244.4109,63056.0
2019-04-29 13:30:00,257.44,258.01,256.95,257.92,48795.0,244.5819,245.1235,244.1164,245.0379,48795.0
2019-04-29 14:00:00,257.93,258.67,257.93,258.67,43379.0,245.0474,245.7505,245.0474,245.7505,43379.0
2019-04-29 14:30:00,258.61,258.71,257.9,258.05,25128.0,245.6935,245.7885,245.0189,245.1615,25128.0
2019-04-29 15:00:00,257.97,258.35,257.24,257.5,39120.0,245.0855,245.4465,244.3919,244.6389,39120.0
2019-04-29 15:30:00,257.55,257.61,256.82,256.83,96253.0,244.6864,244.7434,243.9929,244.0024,96253.0
2019-04-30 09:30:00,256.89,258.0,255.69,256.65,51372.0,244.0594,245.114,242.9193,243.8314,51372.0
2019-04-30 10:00:00,257.24,257.24,255.23,255.33,36604.0,244.3919,244.3919,242.4823,242.5773,36604.0
2019-04-30 10:30:00,255.12,256.24,252.05,252.05,53964.0,242.3778,243.4419,239.4611,239.4611,53964.0
2019-04-30 11:00:00,252.3,253.56,249.0,253.54,124460.0,239.6986,240.8957,236.5635,240.8767,124460.0
2019-04-30 11:30:00,253.43,253.99,252.21,253.07,115687.0,240.7722,241.3042,239.6131,240.4302,115687.0
2019-04-30 12:00:00,253.14,253.84,252.48,252.84,147734.0,240.4967,241.1617,239.8697,240.2117,147734.0
2019-04-30 12:30:00,252.75,252.9,251.66,252.44,37718.0,240.1262,240.2687,239.0906,239.8317,37718.0
2019-04-30 13:00:00,252.77,253.41,252.73,252.86,20124.0,240.1452,240.7532,240.1072,240.2307,20124.0
2019-04-30 13:30:00,252.86,255.01,252.85,254.69,56717.0,240.2307,242.2733,240.2212,241.9693,56717.0
2019-04-30 14:00:00,254.69,254.72,253.3,253.78,98347.0,241.9693,241.9978,240.6487,241.1047,98347.0
2019-04-30 14:30:00,253.72,254.74,253.64,254.53,41904.0,241.0477,242.0168,240.9717,241.8173,41904.0
2019-04-30 15:00:00,254.57,254.8,254.32,254.47,28162.0,241.8553,242.0738,241.6178,241.7603,28162.0
2019-04-30 15:30:00,254.56,255.61,254.13,255.19,126121.0,241.8458,242.8433,241.4372,242.4443,126121.0
2019-05-01 09:30:00,250.09,250.09,242.01,249.91,347845.0,237.599,237.599,229.9226,237.428,347845.0
2019-05-01 10:00:00,249.55,254.0,249.0,253.7,219845.0,237.086,241.3137,236.5635,241.0287,219845.0
2019-05-01 10:30:00,253.49,253.95,246.7,249.14,163754.0,240.8292,241.2662,234.3783,236.6965,163754.0
2019-05-01 11:00:00,249.08,251.69,248.49,249.03,98098.0,236.6395,239.1191,236.0789,236.592,98098.0
2019-05-01 11:30:00,248.87,249.19,247.69,247.71,131128.0,236.44,236.744,235.3189,235.3379,131128.0
2019-05-01 12:00:00,247.69,250.01,247.69,249.12,100709.0,235.3189,237.523,235.3189,236.6775,100709.0
2019-05-01 12:30:00,249.06,249.77,248.13,249.44,126134.0,236.6205,237.295,235.7369,236.9815,126134.0
2019-05-01 13:00:00,249.58,250.57,247.96,248.19,50845.0,237.1145,238.0551,235.5754,235.7939,50845.0
2019-05-01 13:30:00,248.06,248.48,246.69,247.46,97684.0,235.6704,236.0694,234.3688,235.1004,97684.0
2019-05-01 14:00:00,247.56,248.64,246.94,246.95,87064.0,235.1954,236.2214,234.6064,234.6159,87064.0
2019-05-01 14:30:00,246.93,247.87,245.36,246.73,111822.0,234.5969,235.4899,233.1053,234.4068,111822.0
2019-05-01 15:00:00,246.65,248.07,246.37,247.03,176592.0,234.3308,235.6799,234.0648,234.6919,176592.0
2019-05-01 15:30:00,247.02,247.55,245.7,246.17,239199.0,234.6824,235.1859,233.4283,233.8748,239199.0
2019-05-02 09:30:00,247.13,248.75,244.72,245.02,132492.0,234.7869,236.326,232.4972,232.7823,132492.0
2019-05-02 10:00:00,245.13,245.73,243.25,244.67,86801.0,232.8868,233.4568,231.1007,232.4497,86801.0
2019-05-02 10:30:00,244.82,245.33,242.61,242.66,75650.0,232.5922,233.0768,230.4926,230.5401,75650.0
2019-05-02 11:00:00,242.66,242.68,240.34,240.95,129391.0,230.5401,230.5591,228.336,228.9155,129391.0
2019-05-02 11:30:00,241.06,243.0,240.71,241.74,144615.0,229.02,230.8631,228.6875,229.6661,144615.0
2019-05-02 12:00:00,241.74,242.06,240.99,241.21,140630.0,229.6661,229.9701,228.9535,229.1625,140630.0
2019-05-02 12:30:00,241.13,243.77,241.0,243.27,97261.0,229.0865,231.5947,228.963,231.1197,97261.0
2019-05-02 13:00:00,243.31,244.66,242.51,244.27,74757.0,231.1577,232.4402,230.3976,232.0697,74757.0
2019-05-02 13:30:00,244.26,246.95,244.26,246.5,60009.0,232.0602,234.6159,232.0602,234.1883,60009.0
2019-05-02 14:00:00,246.48,247.48,245.86,247.18,87240.0,234.1693,235.1194,233.5803,234.8344,87240.0
2019-05-02 14:30:00,247.06,247.35,246.07,246.7,26400.0,234.7204,234.9959,233.7798,234.3783,26400.0
2019-05-02 15:00:00,246.69,247.01,246.1,246.74,24961.0,234.3688,234.6729,233.8083,234.4163,24961.0
2019-05-02 15:30:00,246.72,247.99,246.34,247.45,196522.0,234.3973,235.6039,234.0363,235.0909,196522.0
2019-05-03 09:30:00,247.8,250.95,246.85,249.99,100941.0,235.4234,238.4161,234.5208,237.504,100941.0
2019-05-03 10:00:00,249.72,250.5,248.35,250.08,87829.0,237.2475,237.9885,235.9459,237.5895,87829.0
2019-05-03 10:30:00,249.99,250.46,249.25,249.95,74647.0,237.504,237.9505,236.801,237.466,74647.0
2019-05-03 11:00:00,249.88,250.47,246.05,248.15,115950.0,237.3995,237.96,233.7608,235.7559,115950.0
2019-05-03 11:30:00,248.14,249.64,247.42,247.77,48555.0,235.7464,237.1715,235.0624,235.3949,48555.0
2019-05-03 12:00:00,247.59,248.5,246.64,248.5,30601.0,235.2239,236.0884,234.3213,236.0884,30601.0
2019-05-03 12:30:00,248.65,249.73,248.34,248.65,55209.0,236.2309,237.257,235.9364,236.2309,55209.0
2019-05-03 13:00:00,248.67,249.11,248.31,249.03,59231.0,236.2499,236.668,235.9079,236.592,59231.0
2019-05-03 13:30:00,248.93,249.18,248.35,248.99,44352.0,236.497,236.7345,235.9459,236.554,44352.0
2019-05-03 14:00:00,248.99,249.08,248.47,248.71,33599.0,236.554,236.6395,236.0599,236.2879,33599.0
2019-05-03 14:30:00,248.84,249.04,247.99,248.3,47863.0,236.4115,236.6015,235.6039,235.8984,47863.0
2019-05-03 15:00:00,248.29,249.35,248.29,249.24,48395.0,235.8889,236.896,235.8889,236.7915,48395.0
2019-05-03 15:30:00,249.16,250.0,248.92,249.39,193836.0,236.7155,237.5135,236.4875,236.934,193836.0
2019-05-06 09:30:00,245.98,250.27,245.95,248.46,61170.0,233.6943,237.77,233.6658,236.0504,61170.0
2019-05-06 10:00:00,248.46,248.46,246.35,246.92,37707.0,236.0504,236.0504,234.0458,234.5874,37707.0
2019-05-06 10:30:00,246.63,247.05,245.27,246.41,35346.0,234.3118,234.7109,233.0198,234.1028,35346.0
2019-05-06 11:00:00,246.4,246.71,245.05,245.99,35833.0,234.0933,234.3878,232.8108,233.7038,35833.0
2019-05-06 11:30:00,246.07,246.79,245.36,246.79,31150.0,233.7798,234.4638,233.1053,234.4638,31150.0
2019-05-06 12:00:00,246.73,247.43,246.45,246.72,80400.0,234.4068,235.0719,234.1408,234.3973,80400.0
2019-05-06 12:30:00,246.81,247.41,245.9,245.9,37737.0,234.4828,235.0529,233.6183,233.6183,37737.0
2019-05-06 13:00:00,245.93,247.94,245.48,247.74,120049.0,233.6468,235.5564,233.2193,235.3664,120049.0
2019-05-06 13:30:00,247.91,249.82,247.81,249.3,111343.0,235.5279,237.3425,235.4329,236.8485,111343.0
2019-05-06 14:00:00,249.3,251.9,248.74,251.89,148945.0,236.8485,239.3186,236.3165,239.3091,148945.0
2019-05-06 14:30:00,251.89,253.76,251.15,251.8,193763.0,239.3091,241.0857,238.6061,239.2236,193763.0
2019-05-06 15:00:00,251.91,252.47,251.06,251.16,160053.0,239.3281,239.8602,238.5206,238.6156,160053.0
2019-05-06 15:30:00,251.19,251.28,249.42,249.65,478497.0,238.6441,238.7296,236.9625,237.181,478497.0
2019-05-07 09:30:00,248.38,249.36,246.27,246.59,132027.0,235.9744,236.9055,233.9698,234.2738,132027.0
2019-05-07 10:00:00,246.45,247.0,244.15,245.61,90140.0,234.1408,234.6634,231.9557,233.3428,90140.0
2019-05-07 10:30:00,245.59,245.71,242.72,245.11,99684.0,233.3238,233.4378,230.5971,232.8678,99684.0
2019-05-07 11:00:00,245.11,246.35,243.59,244.61,61801.0,232.8678,234.0458,231.4237,232.3927,61801.0
2019-05-07 11:30:00,244.62,245.33,243.5,244.55,34305.0,232.4022,233.0768,231.3382,232.3357,34305.0
2019-05-07 12:00:00,244.38,246.0,243.74,245.5,34386.0,232.1742,233.7133,231.5662,233.2383,34386.0
2019-05-07 12:30:00,245.52,245.86,244.53,244.66,29390.0,233.2573,233.5803,232.3167,232.4402,29390.0
2019-05-07 13:00:00,244.57,244.78,243.13,243.17,59919.0,232.3547,232.5542,230.9866,231.0247,59919.0
2019-05-07 13:30:00,243.18,244.12,243.04,243.68,26672.0,231.0342,231.9272,230.9011,231.5092,26672.0
2019-05-07 14:00:00,243.64,243.97,242.84,243.01,22813.0,231.4712,231.7847,230.7111,230.8726,22813.0
2019-05-07 14:30:00,243.12,245.31,242.81,245.03,34091.0,230.9771,233.0578,230.6826,232.7918,34091.0
2019-05-07 15:00:00,244.9,246.19,244.55,245.2,65419.0,232.6682,233.8938,232.3357,232.9533,65419.0
2019-05-07 15:30:00,245.15,245.97,243.85,245.29,177268.0,232.9058,233.6848,231.6707,233.0388,177268.0
2019-05-08 09:30:00,244.05,245.35,241.8,245.31,64610.0,231.8607,233.0958,229.7231,233.0578,64610.0
2019-05-08 10:00:00,245.39,245.74,244.2,244.5,48179.0,233.1338,233.4663,232.0032,232.2882,48179.0
2019-05-08 10:30:00,244.49,246.01,243.12,246.01,79723.0,232.2787,233.7228,230.9771,233.7228,79723.0
2019-05-08 11:00:00,245.94,246.73,244.9,245.64,43457.0,233.6563,234.4068,232.6682,233.3713,43457.0
2019-05-08 11:30:00,245.75,246.87,244.51,246.49,57066.0,233.4758,234.5399,232.2977,234.1788,57066.0
2019-05-08 12:00:00,246.36,248.15,245.8,248.15,35606.0,234.0553,235.7559,233.5233,235.7559,35606.0
2019-05-08 12:30:00,248.25,249.61,247.4,247.79,43587.0,235.8509,237.143,235.0434,235.4139,43587.0
2019-05-08 13:00:00,248.02,249.1,247.84,248.78,27991.0,235.6324,236.6585,235.4614,236.3545,27991.0
2019-05-08 13:30:00,248.72,249.5,248.42,249.5,38500.0,236.2975,237.0385,236.0124,237.0385,38500.0
2019-05-08 14:00:00,249.66,249.66,248.53,248.85,18158.0,237.1905,237.1905,236.1169,236.421,18158.0
2019-05-08 14:30:00,248.84,248.99,248.3,248.54,27616.0,236.4115,236.554,235.8984,236.1264,27616.0
2019-05-08 15:00:00,248.59,249.24,248.54,248.81,54233.0,236.1739,236.7915,236.1264,236.383,54233.0
2019-05-08 15:30:00,248.8,248.8,247.69,247.91,130642.0,236.3735,236.3735,235.3189,235.5279,130642.0
2019-05-09 09:30:00,245.3,246.13,243.83,244.38,87103.0,233.0483,233.8368,231.6517,232.1742,87103.0
2019-05-09 10:00:00,244.35,245.55,243.52,243.99,56185.0,232.1457,233.2858,231.3572,231.8037,56185.0
2019-05-09 10:30:00,243.77,244.94,242.21,243.41,83670.0,231.5947,232.7062,230.1126,231.2527,83670.0
2019-05-09 11:00:00,243.32,244.01,242.19,242.49,42424.0,231.1672,231.8227,230.0936,230.3786,42424.0
2019-05-09 11:30:00,242.49,244.42,242.26,243.76,43714.0,230.3786,232.2122,230.1601,231.5852,43714.0
2019-05-09 12:00:00,243.66,245.42,243.33,245.05,45971.0,231.4902,233.1623,231.1767,232.8108,45971.0
2019-05-09 12:30:00,245.17,246.05,244.51,244.96,40134.0,232.9248,233.7608,232.2977,232.7252,40134.0
2019-05-09 13:00:00,244.92,245.44,243.93,244.15,24105.0,232.6872,233.1813,231.7467,231.9557,24105.0
2019-05-09 13:30:00,244.23,245.33,244.15,244.58,37623.0,232.0317,233.0768,231.9557,232.3642,37623.0
2019-05-09 14:00:00,244.68,245.06,244.17,245.05,20165.0,232.4592,232.8203,231.9747,232.8108,20165.0
2019-05-09 14:30:00,245.19,245.25,242.78,243.37,48092.0,232.9438,233.0008,230.6541,231.2147,48092.0
2019-05-09 15:00:00,243.32,243.67,242.45,243.44,86601.0,231.1672,231.4997,230.3406,231.2812,86601.0
2019-05-09 15:30:00,243.43,244.57,243.41,243.89,189789.0,231.2717,232.3547,231.2527,231.7087,189789.0
2019-05-10 09:30:00,244.21,244.21,240.31,240.86,76259.0,232.0127,232.0127,228.3075,228.83,76259.0
2019-05-10 10:00:00,240.97,241.19,238.74,240.46,54899.0,228.9345,229.1435,226.8159,228.45,54899.0
2019-05-10 10:30:00,240.35,241.09,239.12,239.76,67690.0,228.3455,229.0485,227.1769,227.785,67690.0
2019-05-10 11:00:00,239.81,241.27,239.09,240.46,35341.0,227.8325,229.2195,227.1484,228.45,35341.0
2019-05-10 11:30:00,240.44,242.44,240.17,241.81,40729.0,228.431,230.3311,228.1745,229.7326,40729.0
2019-05-10 12:00:00,241.88,242.66,241.39,242.4,26028.0,229.7991,230.5401,229.3336,230.2931,26028.0
2019-05-10 12:30:00,242.63,243.55,242.34,242.65,17443.0,230.5116,231.3857,230.2361,230.5306,17443.0
2019-05-10 13:00:00,242.65,243.28,242.42,242.87,29764.0,230.5306,231.1292,230.3121,230.7396,29764.0
2019-05-10 13:30:00,242.92,244.82,242.71,244.4,38609.0,230.7871,232.5922,230.5876,232.1932,38609.0
2019-05-10 14:00:00,244.39,244.88,243.56,244.05,65275.0,232.1837,232.6492,231.3952,231.8607,65275.0
2019-05-10 14:30:00,244.06,245.51,243.5,244.2,44382.0,231.8702,233.2478,231.3382,232.0032,44382.0
2019-05-10 15:00:00,244.22,245.58,243.93,245.26,57062.0,232.0222,233.3143,231.7467,233.0103,57062.0
2019-05-10 15:30:00,245.25,245.25,243.71,244.08,109683.0,233.0008,233.0008,231.5377,231.8892,109683.0
2019-05-13 09:30:00,239.74,242.17,237.99,238.73,93051.0,227.766,230.0746,226.1034,226.8064,93051.0
2019-05-13 10:00:00,238.46,239.5,238.01,239.3,79832.0,226.5499,227.538,226.1224,227.3479,79832.0
2019-05-13 10:30:00,239.12,239.63,238.46,238.87,64381.0,227.1769,227.6615,226.5499,226.9394,64381.0
2019-05-13 11:00:00,238.87,239.08,237.32,237.6,57063.0,226.9394,227.1389,225.4668,225.7328,57063.0
2019-05-13 11:30:00,237.41,237.67,236.14,236.75,32388.0,225.5523,225.7994,224.3458,224.9253,32388.0
2019-05-13 12:00:00,236.92,237.56,236.12,236.24,32069.0,225.0868,225.6948,224.3268,224.4408,32069.0
2019-05-13 12:30:00,236.34,237.51,235.67,236.28,31261.0,224.5358,225.6473,223.8992,224.4788,31261.0
2019-05-13 13:00:00,236.18,236.63,235.74,235.97,31136.0,224.3838,224.8113,223.9657,224.1843,31136.0
2019-05-13 13:30:00,236.0,237.3,235.99,237.13,47564.0,224.2128,225.4478,224.2033,225.2863,47564.0
2019-05-13 14:00:00,236.98,237.76,236.83,237.43,40629.0,225.1438,225.8849,225.0013,225.5713,40629.0
2019-05-13 14:30:00,237.39,237.83,236.56,237.41,53704.0,225.5333,225.9514,224.7448,225.5523,53704.0
2019-05-13 15:00:00,237.42,237.83,235.85,236.2,53651.0,225.5618,225.9514,224.0703,224.4028,53651.0
2019-05-13 15:30:00,236.14,236.83,235.62,235.69,230193.0,224.3458,225.0013,223.8517,223.9182,230193.0
2019-05-14 09:30:00,236.07,236.75,235.22,235.55,65944.0,224.2793,224.9253,223.4717,223.7852,65944.0
2019-05-14 10:00:00,235.61,236.06,235.05,235.05,48910.0,223.8422,224.2698,223.3102,223.3102,48910.0
2019-05-14 10:30:00,235.09,235.74,233.75,235.54,72312.0,223.3482,223.9657,222.0751,223.7757,72312.0
2019-05-14 11:00:00,235.29,235.75,234.94,234.94,86555.0,223.5382,223.9752,223.2057,223.2057,86555.0
2019-05-14 11:30:00,234.97,236.46,234.97,236.25,81820.0,223.2342,224.6498,223.2342,224.4503,81820.0
2019-05-14 12:00:00,236.23,236.46,235.13,235.19,101629.0,224.4313,224.6498,223.3862,223.4432,101629.0
2019-05-14 12:30:00,235.24,237.01,235.24,236.73,64962.0,223.4907,225.1723,223.4907,224.9063,64962.0
2019-05-14 13:00:00,236.86,236.89,236.36,236.81,43142.0,225.0298,225.0583,224.5548,224.9823,43142.0
2019-05-14 13:30:00,236.88,237.54,236.83,237.38,81423.0,225.0488,225.6758,225.0013,225.5238,81423.0
2019-05-14 14:00:00,237.44,237.5,236.78,237.26,34708.0,225.5808,225.6378,224.9538,225.4098,34708.0
2019-05-14 14:30:00,237.29,237.41,236.82,236.97,36114.0,225.4383,225.5523,224.9918,225.1343,36114.0
2019-05-14 15:00:00,237.06,237.81,236.9,237.62,45402.0,225.2198,225.9324,225.0678,225.7519,45402.0
2019-05-14 15:30:00,237.62,237.62,235.0,235.4,264578.0,225.7519,225.7519,223.2627,223.6427,264578.0
2019-05-15 09:30:00,234.79,236.44,233.0,236.12,61744.0,223.0632,224.6308,221.3626,224.3268,61744.0
2019-05-15 10:00:00,236.11,239.11,235.41,238.88,102593.0,224.3173,227.1674,223.6522,226.9489,102593.0
2019-05-15 10:30:00,239.26,241.79,239.26,241.21,85035.0,227.3099,229.7136,227.3099,229.1625,85035.0
2019-05-15 11:00:00,241.21,242.5,240.67,242.06,48515.0,229.1625,230.3881,228.6495,229.9701,48515.0
2019-05-15 11:30:00,242.15,243.09,241.9,242.7,79087.0,230.0556,230.9486,229.8181,230.5781,79087.0
2019-05-15 12:00:00,242.95,243.77,242.69,243.24,38609.0,230.8156,231.5947,230.5686,231.0912,38609.0
2019-05-15 12:30:00,243.27,243.27,242.2,242.49,34572.0,231.1197,231.1197,230.1031,230.3786,34572.0
2019-05-15 13:00:00,242.62,243.14,242.21,242.87,21968.0,230.5021,230.9961,230.1126,230.7396,21968.0
2019-05-15 13:30:00,242.93,243.79,242.81,243.71,29435.0,230.7966,231.6137,230.6826,231.5377,29435.0
2019-05-15 14:00:00,243.62,244.21,243.06,243.34,59350.0,231.4522,232.0127,230.9201,231.1862,59350.0
2019-05-15 14:30:00,243.54,244.59,243.19,243.71,108830.0,231.3762,232.3737,231.0437,231.5377,108830.0
2019-05-15 15:00:00,243.71,244.44,243.49,244.44,92706.0,231.5377,232.2312,231.3287,232.2312,92706.0
2019-05-15 15:30:00,244.42,244.64,243.65,243.71,235679.0,232.2122,232.4212,231.4807,231.5377,235679.0
2019-05-16 09:30:00,244.33,245.28,242.99,244.41,45459.0,232.1267,233.0293,230.8536,232.2027,45459.0
2019-05-16 10:00:00,244.28,244.49,242.45,244.2,91747.0,232.0792,232.2787,230.3406,232.0032,91747.0
2019-05-16 10:30:00,244.41,244.59,243.57,244.14,48153.0,232.2027,232.3737,231.4047,231.9462,48153.0
2019-05-16 11:00:00,244.2,245.17,244.01,244.57,80572.0,232.0032,232.9248,231.8227,232.3547,80572.0
2019-05-16 11:30:00,244.6,244.99,244.19,244.78,45175.0,232.3832,232.7537,231.9937,232.5542,45175.0
2019-05-16 12:00:00,244.77,245.0,244.11,244.15,24161.0,232.5447,232.7632,231.9177,231.9557,24161.0
2019-05-16 12:30:00,244.15,244.84,244.1,244.61,44956.0,231.9557,232.6112,231.9082,232.3927,44956.0
2019-05-16 13:00:00,244.69,245.62,244.52,245.28,56898.0,232.4687,233.3523,232.3072,233.0293,56898.0
2019-05-16 13:30:00,245.19,245.19,244.02,244.45,26362.0,232.9438,232.9438,231.8322,232.2407,26362.0
2019-05-16 14:00:00,244.42,245.32,244.23,245.32,33913.0,232.2122,233.0673,232.0317,233.0673,33913.0
2019-05-16 14:30:00,245.25,245.44,244.6,244.94,37345.0,233.0008,233.1813,232.3832,232.7062,37345.0
2019-05-16 15:00:00,244.78,244.81,243.95,244.44,36372.0,232.5542,232.5827,231.7657,232.2312,36372.0
2019-05-16 15:30:00,244.44,244.44,241.31,242.27,249715.0,232.2312,232.2312,229.2575,230.1696,249715.0
2019-05-17 09:30:00,241.77,245.48,240.51,245.48,188405.0,229.6946,233.2193,228.4975,233.2193,188405.0
2019-05-17 10:00:00,245.07,248.19,244.44,246.78,98888.0,232.8298,235.7939,232.2312,234.4543,98888.0
2019-05-17 10:30:00,246.36,248.82,246.15,248.09,52739.0,234.0553,236.3925,233.8558,235.6989,52739.0
2019-05-17 11:00:00,248.09,249.5,248.02,248.99,61796.0,235.6989,237.0385,235.6324,236.554,61796.0
2019-05-17 11:30:00,248.88,249.2,248.58,249.04,53741.0,236.4495,236.7535,236.1644,236.6015,53741.0
2019-05-17 12:00:00,249.03,249.03,247.91,248.28,37916.0,236.592,236.592,235.5279,235.8794,37916.0
2019-05-17 12:30:00,248.08,249.15,248.08,248.67,27451.0,235.6894,236.706,235.6894,236.2499,27451.0
2019-05-17 13:00:00,248.62,249.48,248.61,248.88,83509.0,236.2024,237.0195,236.1929,236.4495,83509.0
2019-05-17 13:30:00,248.9,249.32,248.72,248.82,33813.0,236.4685,236.8675,236.2975,236.3925,33813.0
2019-05-17 14:00:00,248.79,248.85,247.63,247.99,25561.0,236.364,236.421,235.2619,235.6039,25561.0
2019-05-17 14:30:00,247.92,248.43,247.77,248.43,55601.0,235.5374,236.0219,235.3949,236.0219,55601.0
2019-05-17 15:00:00,248.3,248.3,247.23,248.15,145208.0,235.8984,235.8984,234.8819,235.7559,145208.0
2019-05-17 15:30:00,248.08,248.21,247.2,247.72,130566.0,235.6894,235.8129,234.8534,235.3474,130566.0
2019-05-20 09:30:00,247.12,249.65,246.22,249.65,88808.0,234.7774,237.181,233.9223,237.181,88808.0
2019-05-20 10:00:00,249.73,251.11,248.5,249.73,111067.0,237.257,238.5681,236.0884,237.257,111067.0
2019-05-20 10:30:00,249.79,250.42,249.27,249.94,83279.0,237.314,237.9125,236.82,237.4565,83279.0
2019-05-20 11:00:00,249.97,250.3,249.01,250.05,69879.0,237.485,237.7985,236.573,237.561,69879.0
2019-05-20 11:30:00,250.15,251.05,249.25,250.35,141290.0,237.656,238.5111,236.801,237.846,141290.0
2019-05-20 12:00:00,250.37,250.49,249.9,250.09,33454.0,237.865,237.979,237.4185,237.599,33454.0
2019-05-20 12:30:00,249.88,251.14,249.72,250.23,49629.0,237.3995,238.5966,237.2475,237.732,49629.0
2019-05-20 13:00:00,250.34,250.56,249.7,250.0,33833.0,237.8365,238.0456,237.2285,237.5135,33833.0
2019-05-20 13:30:00,250.0,250.37,249.92,250.15,25339.0,237.5135,237.865,237.4375,237.656,25339.0
2019-05-20 14:00:00,250.24,250.36,249.88,250.29,33448.0,237.7415,237.8555,237.3995,237.789,33448.0
2019-05-20 14:30:00,250.25,250.49,249.8,250.03,138034.0,237.751,237.979,237.3235,237.542,138034.0
2019-05-20 15:00:00,250.01,250.03,249.41,249.69,83602.0,237.523,237.542,236.953,237.219,83602.0
2019-05-20 15:30:00,249.68,250.61,249.36,249.95,141456.0,237.2095,238.0931,236.9055,237.466,141456.0
2019-05-21 09:30:00,250.83,252.41,250.61,251.92,56376.0,238.3021,239.8032,238.0931,239.3376,56376.0
2019-05-21 10:00:00,251.73,254.06,251.52,253.89,48398.0,239.1571,241.3707,238.9576,241.2092,48398.0
2019-05-21 10:30:00,253.82,255.56,252.85,255.07,64554.0,241.1427,242.7958,240.2212,242.3303,64554.0
2019-05-21 11:00:00,254.88,255.3,253.81,253.81,85392.0,242.1498,242.5488,241.1332,241.1332,85392.0
2019-05-21 11:30:00,253.78,254.38,253.18,253.29,74926.0,241.1047,241.6748,240.5347,240.6392,74926.0
2019-05-21 12:00:00,253.27,253.87,252.88,253.61,32106.0,240.6202,241.1902,240.2497,240.9432,32106.0
2019-05-21 12:30:00,253.69,254.33,253.31,254.33,31840.0,241.0192,241.6273,240.6582,241.6273,31840.0
2019-05-21 13:00:00,254.29,254.94,254.09,254.94,43584.0,241.5893,242.2068,241.3992,242.2068,43584.0
2019-05-21 13:30:00,254.83,255.38,254.62,255.23,89670.0,242.1023,242.6248,241.9028,242.4823,89670.0
2019-05-21 14:00:00,255.27,256.16,255.23,256.12,83336.0,242.5203,243.3659,242.4823,243.3279,83336.0
2019-05-21 14:30:00,256.12,256.87,256.12,256.57,80529.0,243.3279,244.0404,243.3279,243.7554,80529.0
2019-05-21 15:00:00,256.52,257.0,256.34,257.0,59458.0,243.7079,244.1639,243.5369,244.1639,59458.0
2019-05-21 15:30:00,257.01,257.51,256.67,256.76,198380.0,244.1734,244.6484,243.8504,243.9359,198380.0
2019-05-22 09:30:00,255.6,257.5,255.5,256.65,138295.0,242.8338,244.6389,242.7388,243.8314,138295.0
2019-05-22 10:00:00,256.39,257.88,255.69,257.8,131379.0,243.5844,244.9999,242.9193,244.9239,131379.0
2019-05-22 10:30:00,257.78,258.38,256.79,256.94,88066.0,244.9049,245.475,243.9644,244.1069,88066.0
2019-05-22 11:00:00,257.03,257.21,256.7,257.2,128333.0,244.1924,244.3634,243.8789,244.3539,128333.0
2019-05-22 11:30:00,257.2,258.23,256.61,257.93,99227.0,244.3539,245.3325,243.7934,245.0474,99227.0
2019-05-22 12:00:00,257.88,259.4,257.82,258.93,117524.0,244.9999,246.444,244.9429,245.9975,117524.0
2019-05-22 12:30:00,258.86,259.72,258.57,259.39,80974.0,245.931,246.748,245.6555,246.4345,80974.0
2019-05-22 13:00:00,259.38,259.63,258.21,259.31,94130.0,246.425,246.6625,245.3135,246.3585,94130.0
2019-05-22 13:30:00,259.28,260.03,258.99,259.63,108355.0,246.33,247.0426,246.0545,246.6625,108355.0
2019-05-22 14:00:00,259.54,259.86,258.97,259.86,96320.0,246.577,246.8811,246.0355,246.8811,96320.0
2019-05-22 14:30:00,259.81,260.58,259.74,260.42,47171.0,246.8336,247.5651,246.767,247.4131,47171.0
2019-05-22 15:00:00,260.41,261.14,260.25,260.87,166037.0,247.4036,248.0971,247.2516,247.8406,166037.0
2019-05-22 15:30:00,260.84,261.31,260.4,260.64,337617.0,247.8121,248.2586,247.3941,247.6221,337617.0
2019-05-23 09:30:00,259.0,259.26,255.6,257.79,135726.0,246.064,246.311,242.8338,244.9144,135726.0
2019-05-23 10:00:00,257.62,258.18,256.87,258.09,153516.0,244.7529,245.285,244.0404,245.1995,153516.0
2019-05-23 10:30:00,257.96,258.78,257.86,258.0,89810.0,245.076,245.855,244.9809,245.114,89810.0
2019-05-23 11:00:00,258.1,259.29,257.48,258.85,139727.0,245.209,246.3395,244.6199,245.9215,139727.0
2019-05-23 11:30:00,258.68,259.35,258.23,258.94,80708.0,245.76,246.3965,245.3325,246.007,80708.0
2019-05-23 12:00:00,258.89,260.1,258.85,259.09,58082.0,245.9595,247.1091,245.9215,246.1495,58082.0
2019-05-23 12:30:00,259.12,259.82,258.92,259.0,44664.0,246.178,246.8431,245.988,246.064,44664.0
2019-05-23 13:00:00,258.96,259.66,258.81,259.29,38607.0,246.026,246.691,245.8835,246.3395,38607.0
2019-05-23 13:30:00,259.34,259.49,258.88,259.08,64520.0,246.387,246.5295,245.95,246.14,64520.0
2019-05-23 14:00:00,259.08,259.2,258.66,258.86,98413.0,246.14,246.254,245.741,245.931,98413.0
2019-05-23 14:30:00,258.87,259.27,258.14,258.5,140488.0,245.9405,246.3205,245.247,245.589,140488.0
2019-05-23 15:00:00,258.5,259.27,258.17,259.17,83730.0,245.589,246.3205,245.2755,246.2255,83730.0
2019-05-23 15:30:00,259.08,259.89,258.47,259.62,205291.0,246.14,246.9096,245.5605,246.653,205291.0
2019-05-24 09:30:00,259.77,264.93,259.77,261.79,230849.0,246.7955,251.6978,246.7955,248.7147,230849.0
2019-05-24 10:00:00,261.76,264.14,261.4,263.25,110339.0,248.6862,250.9473,248.3441,250.1017,110339.0
2019-05-24 10:30:00,263.25,263.84,262.46,262.49,191298.0,250.1017,250.6623,249.3512,249.3797,191298.0
2019-05-24 11:00:00,262.44,263.81,261.71,263.25,198676.0,249.3322,250.6338,248.6387,250.1017,198676.0
2019-05-24 11:30:00,263.18,263.37,262.87,263.22,48677.0,250.0352,250.2157,249.7407,250.0732,48677.0
2019-05-24 12:00:00,263.22,264.81,262.38,263.19,147296.0,250.0732,251.5838,249.2752,250.0447,147296.0
2019-05-24 12:30:00,263.34,263.97,262.1,263.26,129942.0,250.1872,250.7858,249.0092,250.1112,129942.0
2019-05-24 13:00:00,263.26,263.77,262.8,262.91,55208.0,250.1112,250.5958,249.6742,249.7787,55208.0
2019-05-24 13:30:00,262.88,263.1,262.61,262.86,69383.0,249.7502,249.9592,249.4937,249.7312,69383.0
2019-05-24 14:00:00,262.86,264.14,262.77,263.74,66089.0,249.7312,250.9473,249.6457,250.5673,66089.0
2019-05-24 14:30:00,263.68,264.34,263.2,263.79,104719.0,250.5103,251.1373,250.0542,250.6148,104719.0
2019-05-24 15:00:00,263.88,264.04,263.49,263.86,96561.0,250.7003,250.8523,250.3297,250.6813,96561.0
2019-05-24 15:30:00,263.82,264.4,263.13,263.38,313476.0,250.6433,251.1943,249.9877,250.2252,313476.0
2019-05-28 09:30:00,262.8,264.32,261.86,263.16,45237.0,249.6742,251.1183,248.7812,250.0162,45237.0
2019-05-28 10:00:00,263.1,263.92,262.31,262.43,77698.0,249.9592,250.7383,249.2087,249.3227,77698.0
2019-05-28 10:30:00,262.42,262.65,260.97,261.28,31536.0,249.3132,249.5317,247.9356,248.2301,31536.0
2019-05-28 11:00:00,261.27,263.3,261.27,262.51,36053.0,248.2206,250.1492,248.2206,249.3987,36053.0
2019-05-28 11:30:00,262.35,262.35,261.13,261.46,32886.0,249.2467,249.2467,248.0876,248.4011,32886.0
2019-05-28 12:00:00,261.45,261.62,260.61,261.24,28761.0,248.3916,248.5531,247.5936,248.1921,28761.0
2019-05-28 12:30:00,261.19,261.27,259.87,260.15,36708.0,248.1446,248.2206,246.8906,247.1566,36708.0
2019-05-28 13:00:00,260.15,260.43,259.62,259.78,27111.0,247.1566,247.4226,246.653,246.805,27111.0
2019-05-28 13:30:00,259.89,259.98,258.49,258.49,38651.0,246.9096,246.9951,245.5795,245.5795,38651.0
2019-05-28 14:00:00,258.35,258.38,256.78,256.78,42085.0,245.4465,245.475,243.9549,243.9549,42085.0
2019-05-28 14:30:00,256.76,257.31,255.43,255.53,63568.0,243.9359,244.4584,242.6723,242.7673,63568.0
2019-05-28 15:00:00,255.48,255.71,254.74,254.78,45861.0,242.7198,242.9383,242.0168,242.0548,45861.0
2019-05-28 15:30:00,254.74,254.9,252.01,252.04,213652.0,242.0168,242.1688,239.4231,239.4516,213652.0
2019-05-29 09:30:00,250.56,250.99,248.0,248.89,70182.0,238.0456,238.4541,235.6134,236.459,70182.0
2019-05-29 10:00:00,248.73,251.67,248.32,250.37,61993.0,236.307,239.1001,235.9174,237.865,61993.0
2019-05-29 10:30:00,250.26,251.0,248.94,249.55,47274.0,237.7605,238.4636,236.5065,237.086,47274.0
2019-05-29 11:00:00,249.39,250.34,249.09,249.81,52089.0,236.934,237.8365,236.649,237.333,52089.0
2019-05-29 11:30:00,249.89,250.4,249.1,249.49,61303.0,237.409,237.8935,236.6585,237.029,61303.0
2019-05-29 12:00:00,249.42,250.45,249.25,249.81,20303.0,236.9625,237.941,236.801,237.333,20303.0
2019-05-29 12:30:00,249.71,250.0,249.22,249.58,23363.0,237.238,237.5135,236.7725,237.1145,23363.0
2019-05-29 13:00:00,249.61,250.82,249.33,250.15,62704.0,237.143,238.2926,236.877,237.656,62704.0
2019-05-29 13:30:00,250.01,251.25,250.01,250.68,38199.0,237.523,238.7011,237.523,238.1596,38199.0
2019-05-29 14:00:00,250.82,251.58,250.66,251.46,43493.0,238.2926,239.0146,238.1406,238.9006,43493.0
2019-05-29 14:30:00,251.49,251.77,250.72,251.05,42277.0,238.9291,239.1951,238.1976,238.5111,42277.0
2019-05-29 15:00:00,251.07,251.25,250.47,251.09,38751.0,238.5301,238.7011,237.96,238.5491,38751.0
2019-05-29 15:30:00,251.03,251.33,250.56,250.94,104179.0,238.4921,238.7771,238.0456,238.4066,104179.0
2019-05-30 09:30:00,251.26,251.85,249.38,249.63,48779.0,238.7106,239.2711,236.9245,237.162,48779.0
2019-05-30 10:00:00,249.67,250.38,248.98,249.43,40827.0,237.2,237.8745,236.5445,236.972,40827.0
2019-05-30 10:30:00,249.52,249.64,245.57,245.85,54172.0,237.0575,237.1715,233.3048,233.5708,54172.0
2019-05-30 11:00:00,245.85,246.82,245.35,246.76,66413.0,233.5708,234.4923,233.0958,234.4353,66413.0
2019-05-30 11:30:00,246.84,247.74,246.12,247.47,17516.0,234.5113,235.3664,233.8273,235.1099,17516.0
2019-05-30 12:00:00,247.8,248.9,247.68,247.96,23754.0,235.4234,236.4685,235.3094,235.5754,23754.0
2019-05-30 12:30:00,247.88,248.2,247.3,247.48,30595.0,235.4994,235.8034,234.9484,235.1194,30595.0
2019-05-30 13:00:00,247.49,247.89,246.97,247.89,20843.0,235.1289,235.5089,234.6349,235.5089,20843.0
2019-05-30 13:30:00,247.95,248.1,247.26,247.8,22601.0,235.5659,235.7084,234.9104,235.4234,22601.0
2019-05-30 14:00:00,247.66,248.3,247.15,247.47,13570.0,235.2904,235.8984,234.8059,235.1099,13570.0
2019-05-30 14:30:00,247.4,247.7,246.66,247.36,20276.0,235.0434,235.3284,234.3403,235.0054,20276.0
2019-05-30 15:00:00,247.28,247.92,246.85,247.65,39105.0,234.9294,235.5374,234.5208,235.2809,39105.0
2019-05-30 15:30:00,247.52,248.0,247.11,247.75,95128.0,235.1574,235.6134,234.7679,235.3759,95128.0
2019-05-31 09:30:00,245.7,245.7,243.14,244.64,55546.0,233.4283,233.4283,230.9961,232.4212,55546.0
2019-05-31 10:00:00,244.66,244.76,241.19,243.59,92424.0,232.4402,232.5352,229.1435,231.4237,92424.0
2019-05-31 10:30:00,243.63,245.03,243.63,244.66,50534.0,231.4617,232.7918,231.4617,232.4402,50534.0
2019-05-31 11:00:00,244.66,246.72,244.54,246.24,54793.0,232.4402,234.3973,232.3262,233.9413,54793.0
2019-05-31 11:30:00,246.25,247.3,246.23,247.3,44122.0,233.9508,234.9484,233.9318,234.9484,44122.0
2019-05-31 12:00:00,247.31,247.43,246.67,246.73,32804.0,234.9579,235.0719,234.3498,234.4068,32804.0
2019-05-31 12:30:00,246.68,247.73,246.14,246.24,40558.0,234.3593,235.3569,233.8463,233.9413,40558.0
2019-05-31 13:00:00,246.11,247.45,245.65,247.35,43406.0,233.8178,235.0909,233.3808,234.9959,43406.0
2019-05-31 13:30:00,247.41,247.55,245.8,246.15,42886.0,235.0529,235.1859,233.5233,233.8558,42886.0
2019-05-31 14:00:00,246.15,246.42,244.31,245.63,94309.0,233.8558,234.1123,232.1077,233.3618,94309.0
2019-05-31 14:30:00,245.72,246.55,245.09,246.05,68351.0,233.4473,234.2358,232.8488,233.7608,68351.0
2019-05-31 15:00:00,245.89,245.96,245.08,245.46,97203.0,233.6088,233.6753,232.8393,233.2003,97203.0
2019-05-31 15:30:00,245.26,245.54,244.08,244.86,270530.0,233.0103,233.2763,231.8892,232.6302,270530.0
2019-06-03 09:30:00,254.9,258.94,253.5,258.24,246705.0,242.1688,246.007,240.8387,245.342,246705.0
2019-06-03 10:00:00,258.24,259.31,253.48,254.14,232304.0,245.342,246.3585,240.8197,241.4467,232304.0
2019-06-03 10:30:00,254.01,256.01,252.87,253.1,76193.0,241.3232,243.2233,240.2402,240.4587,76193.0
2019-06-03 11:00:00,253.6,253.6,251.15,251.87,137701.0,240.9337,240.9337,238.6061,239.2901,137701.0
2019-06-03 11:30:00,251.87,252.1,249.91,249.91,53397.0,239.2901,239.5086,237.428,237.428,53397.0
2019-06-03 12:00:00,249.83,249.95,249.0,249.04,72747.0,237.352,237.466,236.5635,236.6015,72747.0
2019-06-03 12:30:00,249.1,249.52,247.21,248.11,43638.0,236.6585,237.0575,234.8629,235.7179,43638.0
2019-06-03 13:00:00,248.01,250.1,247.58,249.28,76070.0,235.6229,237.6085,235.2144,236.8295,76070.0
2019-06-03 13:30:00,249.29,250.57,248.6,250.13,91716.0,236.839,238.0551,236.1834,237.637,91716.0
2019-06-03 14:00:00,250.17,250.81,249.76,250.64,158304.0,237.675,238.2831,237.2855,238.1216,158304.0
2019-06-03 14:30:00,250.65,250.89,249.95,250.56,84018.0,238.1311,238.3591,237.466,238.0456,84018.0
2019-06-03 15:00:00,250.6,250.78,249.76,250.27,199588.0,238.0836,238.2546,237.2855,237.77,199588.0
2019-06-03 15:30:00,250.28,251.27,249.6,250.3,273403.0,237.7795,238.7201,237.1335,237.7985,273403.0
2019-06-04 09:30:00,250.92,253.47,249.43,253.27,132379.0,238.3876,240.8102,236.972,240.6202,132379.0
2019-06-04 10:00:00,253.11,253.11,247.5,248.3,125595.0,240.4682,240.4682,235.1384,235.8984,125595.0
2019-06-04 10:30:00,248.24,250.61,248.21,248.69,99620.0,235.8414,238.0931,235.8129,236.2689,99620.0
2019-06-04 11:00:00,248.54,249.79,247.4,247.76,84014.0,236.1264,237.314,235.0434,235.3854,84014.0
2019-06-04 11:30:00,247.76,248.32,247.02,248.17,79939.0,235.3854,235.9174,234.6824,235.7749,79939.0
2019-06-04 12:00:00,248.22,250.0,248.09,249.98,56137.0,235.8224,237.5135,235.6989,237.4945,56137.0
2019-06-04 12:30:00,249.95,252.83,249.95,252.73,57841.0,237.466,240.2022,237.466,240.1072,57841.0
2019-06-04 13:00:00,252.69,253.43,252.39,253.27,51180.0,240.0692,240.7722,239.7841,240.6202,51180.0
2019-06-04 13:30:00,253.28,253.36,252.63,252.71,130943.0,240.6297,240.7057,240.0122,240.0882,130943.0
2019-06-04 14:00:00,252.8,253.4,252.73,253.33,39860.0,240.1737,240.7437,240.1072,240.6772,39860.0
2019-06-04 14:30:00,253.23,253.37,252.95,253.27,56317.0,240.5822,240.7152,240.3162,240.6202,56317.0
2019-06-04 15:00:00,253.3,254.04,253.14,253.41,92449.0,240.6487,241.3517,240.4967,240.7532,92449.0
2019-06-04 15:30:00,253.44,253.5,252.83,252.83,242196.0,240.7817,240.8387,240.2022,240.2022,242196.0
2019-06-05 09:30:00,253.62,255.17,251.28,251.73,68146.0,240.9527,242.4253,238.7296,239.1571,68146.0
2019-06-05 10:00:00,251.83,252.3,250.54,251.74,72615.0,239.2521,239.6986,238.0265,239.1666,72615.0
2019-06-05 10:30:00,251.64,253.52,251.62,253.08,162834.0,239.0716,240.8577,239.0526,240.4397,162834.0
2019-06-05 11:00:00,253.19,253.4,252.66,252.99,48248.0,240.5442,240.7437,240.0407,240.3542,48248.0
2019-06-05 11:30:00,252.98,253.16,252.14,252.59,132272.0,240.3447,240.5157,239.5466,239.9742,132272.0
2019-06-05 12:00:00,252.54,253.18,252.4,252.85,35277.0,239.9267,240.5347,239.7936,240.2212,35277.0
2019-06-05 12:30:00,252.97,252.97,252.45,252.56,18729.0,240.3352,240.3352,239.8412,239.9457,18729.0
2019-06-05 13:00:00,252.58,253.94,252.57,253.81,14929.0,239.9647,241.2567,239.9552,241.1332,14929.0
2019-06-05 13:30:00,253.71,253.79,253.06,253.23,15929.0,241.0382,241.1142,240.4207,240.5822,15929.0
2019-06-05 14:00:00,253.14,253.44,252.94,252.95,22988.0,240.4967,240.7817,240.3067,240.3162,22988.0
2019-06-05 14:30:00,252.9,253.08,252.47,252.61,51012.0,240.2687,240.4397,239.8602,239.9932,51012.0
2019-06-05 15:00:00,252.6,253.19,252.6,252.7,44889.0,239.9837,240.5442,239.9837,240.0787,44889.0
2019-06-05 15:30:00,252.72,253.23,251.88,251.98,226725.0,240.0977,240.5822,239.2996,239.3946,226725.0
2019-06-06 09:30:00,252.45,252.59,248.79,249.02,50000.0,239.8412,239.9742,236.364,236.5825,50000.0
2019-06-06 10:00:00,249.18,250.55,248.55,249.79,48494.0,236.7345,238.036,236.1359,237.314,48494.0
2019-06-06 10:30:00,249.65,251.02,249.56,250.92,50080.0,237.181,238.4826,237.0955,238.3876,50080.0
2019-06-06 11:00:00,250.93,252.51,250.85,251.9,94850.0,238.3971,239.8982,238.3211,239.3186,94850.0
2019-06-06 11:30:00,251.73,251.86,251.11,251.24,37076.0,239.1571,239.2806,238.5681,238.6916,37076.0
2019-06-06 12:00:00,251.23,252.35,251.22,251.9,22400.0,238.6821,239.7461,238.6726,239.3186,22400.0
2019-06-06 12:30:00,251.79,251.97,251.59,251.97,31834.0,239.2141,239.3851,239.0241,239.3851,31834.0
2019-06-06 13:00:00,252.02,252.13,249.83,249.84,24718.0,239.4326,239.5371,237.352,237.3615,24718.0
2019-06-06 13:30:00,250.0,250.16,247.32,247.35,64924.0,237.5135,237.6655,234.9674,234.9959,64924.0
2019-06-06 14:00:00,247.32,248.6,247.25,248.37,39779.0,234.9674,236.1834,234.9009,235.9649,39779.0
2019-06-06 14:30:00,248.34,249.27,248.28,248.39,72433.0,235.9364,236.82,235.8794,235.9839,72433.0
2019-06-06 15:00:00,248.5,249.36,248.35,249.25,25073.0,236.0884,236.9055,235.9459,236.801,25073.0
2019-06-06 15:30:00,249.27,249.77,246.45,246.9,177469.0,236.82,237.295,234.1408,234.5684,177469.0
2019-06-07 09:30:00,248.09,249.39,246.27,246.76,46950.0,235.6989,236.934,233.9698,234.4353,46950.0
2019-06-07 10:00:00,246.48,247.43,246.48,247.43,36648.0,234.1693,235.0719,234.1693,235.0719,36648.0
2019-06-07 10:30:00,247.52,249.64,247.46,249.37,28985.0,235.1574,237.1715,235.1004,236.915,28985.0
2019-06-07 11:00:00,249.4,249.99,249.09,249.9,24726.0,236.9435,237.504,236.649,237.4185,24726.0
2019-06-07 11:30:00,249.87,250.08,249.38,250.02,26002.0,237.39,237.5895,236.9245,237.5325,26002.0
2019-06-07 12:00:00,250.03,250.03,249.45,249.72,23002.0,237.542,237.542,236.991,237.2475,23002.0
2019-06-07 12:30:00,249.73,250.19,249.53,249.65,27622.0,237.257,237.694,237.067,237.181,27622.0
2019-06-07 13:00:00,249.64,249.75,249.3,249.58,16723.0,237.1715,237.276,236.8485,237.1145,16723.0
2019-06-07 13:30:00,249.4,249.88,249.4,249.57,53360.0,236.9435,237.3995,236.9435,237.105,53360.0
2019-06-07 14:00:00,249.68,249.86,249.35,249.59,39649.0,237.2095,237.3805,236.896,237.124,39649.0
2019-06-07 14:30:00,249.68,249.97,249.15,249.34,46486.0,237.2095,237.485,236.706,236.8865,46486.0
2019-06-07 15:00:00,249.34,249.6,249.12,249.45,46674.0,236.8865,237.1335,236.6775,236.991,46674.0
2019-06-07 15:30:00,249.37,249.49,248.57,248.78,145285.0,236.915,237.029,236.1549,236.3545,145285.0
2019-06-10 09:30:00,249.32,251.67,248.33,250.53,27192.0,236.8675,239.1001,235.9269,238.017,27192.0
2019-06-10 10:00:00,250.45,251.15,249.87,250.19,51174.0,237.941,238.6061,237.39,237.694,51174.0
2019-06-10 10:30:00,250.38,250.73,249.57,249.71,53854.0,237.8745,238.2071,237.105,237.238,53854.0
2019-06-10 11:00:00,249.77,249.78,247.91,248.0,18921.0,237.295,237.3045,235.5279,235.6134,18921.0
2019-06-10 11:30:00,248.13,248.47,247.41,247.93,21456.0,235.7369,236.0599,235.0529,235.5469,21456.0
2019-06-10 12:00:00,248.08,248.7,247.76,248.65,27132.0,235.6894,236.2784,235.3854,236.2309,27132.0
2019-06-10 12:30:00,248.56,250.1,248.56,249.73,54951.0,236.1454,237.6085,236.1454,237.257,54951.0
2019-06-10 13:00:00,249.79,250.13,249.24,249.41,28446.0,237.314,237.637,236.7915,236.953,28446.0
2019-06-10 13:30:00,249.5,250.52,249.38,249.38,31246.0,237.0385,238.0075,236.9245,236.9245,31246.0
2019-06-10 14:00:00,249.38,249.93,248.83,249.86,16246.0,236.9245,237.447,236.402,237.3805,16246.0
2019-06-10 14:30:00,249.95,250.32,249.66,249.98,32614.0,237.466,237.8175,237.1905,237.4945,32614.0
2019-06-10 15:00:00,249.94,250.33,249.65,249.85,20560.0,237.4565,237.827,237.181,237.371,20560.0
2019-06-10 15:30:00,249.74,250.06,249.51,249.66,56033.0,237.2665,237.5705,237.048,237.1905,56033.0
2019-06-11 09:30:00,249.47,256.53,248.49,250.02,91620.0,237.01,243.7174,236.0789,237.5325,91620.0
2019-06-11 10:00:00,250.0,250.23,248.4,248.91,59456.0,237.5135,237.732,235.9934,236.478,59456.0
2019-06-11 10:30:00,248.97,249.05,246.74,247.39,45735.0,236.535,236.611,234.4163,235.0339,45735.0
2019-06-11 11:00:00,247.31,248.02,247.14,247.54,34775.0,234.9579,235.6324,234.7964,235.1764,34775.0
2019-06-11 11:30:00,247.58,248.06,245.0,245.3,55805.0,235.2144,235.6704,232.7632,233.0483,55805.0
2019-06-11 12:00:00,245.31,246.1,244.55,245.65,60816.0,233.0578,233.8083,232.3357,233.3808,60816.0
2019-06-11 12:30:00,245.7,245.82,245.02,245.29,28488.0,233.4283,233.5423,232.7823,233.0388,28488.0
2019-06-11 13:00:00,245.18,246.16,244.51,245.81,24938.0,232.9343,233.8653,232.2977,233.5328,24938.0
2019-06-11 13:30:00,245.69,246.12,245.65,245.96,21197.0,233.4188,233.8273,233.3808,233.6753,21197.0
2019-06-11 14:00:00,246.05,246.27,245.84,245.95,20640.0,233.7608,233.9698,233.5613,233.6658,20640.0
2019-06-11 14:30:00,245.86,246.06,245.62,245.78,28432.0,233.5803,233.7703,233.3523,233.5043,28432.0
2019-06-11 15:00:00,245.73,246.14,244.98,245.13,101491.0,233.4568,233.8463,232.7442,232.8868,101491.0
2019-06-11 15:30:00,245.11,245.21,242.76,243.18,275998.0,232.8678,232.9628,230.6351,231.0342,275998.0
2019-06-12 09:30:00,243.39,245.46,243.25,244.19,119886.0,231.2337,233.2003,231.1007,231.9937,119886.0
2019-06-12 10:00:00,244.2,245.71,244.13,244.46,70740.0,232.0032,233.4378,231.9367,232.2502,70740.0
2019-06-12 10:30:00,244.45,244.91,243.77,243.9,53261.0,232.2407,232.6777,231.5947,231.7182,53261.0
2019-06-12 11:00:00,243.82,244.58,243.61,244.23,50115.0,231.6422,232.3642,231.4427,232.0317,50115.0
2019-06-12 11:30:00,244.2,244.44,243.51,243.58,78492.0,232.0032,232.2312,231.3477,231.4142,78492.0
2019-06-12 12:00:00,243.62,244.03,243.22,243.43,95246.0,231.4522,231.8417,231.0722,231.2717,95246.0
2019-06-12 12:30:00,243.43,244.1,242.89,243.33,140742.0,231.2717,231.9082,230.7586,231.1767,140742.0
2019-06-12 13:00:00,243.37,244.35,243.24,244.23,92069.0,231.2147,232.1457,231.0912,232.0317,92069.0
2019-06-12 13:30:00,244.28,244.29,243.37,243.98,119733.0,232.0792,232.0887,231.2147,231.7942,119733.0
2019-06-12 14:00:00,244.04,245.33,243.91,244.87,70721.0,231.8512,233.0768,231.7277,232.6397,70721.0
2019-06-12 14:30:00,244.81,244.88,244.11,244.31,66700.0,232.5827,232.6492,231.9177,232.1077,66700.0
2019-06-12 15:00:00,244.31,245.04,244.22,244.82,170632.0,232.1077,232.8013,232.0222,232.5922,170632.0
2019-06-12 15:30:00,244.82,246.17,244.8,246.04,134433.0,232.5922,233.8748,232.5732,233.7513,134433.0
2019-06-13 09:30:00,245.73,250.99,245.28,250.32,101181.0,233.4568,238.4541,233.0293,237.8175,101181.0
2019-06-13 10:00:00,250.19,251.25,249.56,251.1,68089.0,237.694,238.7011,237.0955,238.5586,68089.0
2019-06-13 10:30:00,251.28,255.0,251.19,253.35,122286.0,238.7296,242.2638,238.6441,240.6962,122286.0
2019-06-13 11:00:00,253.42,254.46,252.66,253.35,60644.0,240.7627,241.7508,240.0407,240.6962,60644.0
2019-06-13 11:30:00,253.34,253.91,252.76,253.48,43725.0,240.6867,241.2282,240.1357,240.8197,43725.0
2019-06-13 12:00:00,253.41,254.03,253.02,253.36,65625.0,240.7532,241.3422,240.3827,240.7057,65625.0
2019-06-13 12:30:00,253.45,254.76,253.45,254.23,34504.0,240.7912,242.0358,240.7912,241.5322,34504.0
2019-06-13 13:00:00,254.25,254.65,253.67,253.74,44779.0,241.5512,241.9313,241.0002,241.0667,44779.0
2019-06-13 13:30:00,253.82,253.97,253.34,253.81,22150.0,241.1427,241.2852,240.6867,241.1332,22150.0
2019-06-13 14:00:00,253.78,254.42,252.89,254.26,57359.0,241.1047,241.7128,240.2592,241.5608,57359.0
2019-06-13 14:30:00,254.16,254.45,253.57,254.04,40373.0,241.4657,241.7413,240.9052,241.3517,40373.0
2019-06-13 15:00:00,254.04,254.53,253.87,254.46,89782.0,241.3517,241.8173,241.1902,241.7508,89782.0
2019-06-13 15:30:00,254.48,255.05,254.0,254.87,151624.0,241.7698,242.3113,241.3137,242.1403,151624.0
2019-06-14 09:30:00,255.15,255.66,252.93,253.62,46411.0,242.4063,242.8908,240.2972,240.9527,46411.0
2019-06-14 10:00:00,253.75,254.26,252.06,254.05,34538.0,241.0762,241.5608,239.4706,241.3612,34538.0
2019-06-14 10:30:00,254.08,254.28,251.55,252.49,18014.0,241.3897,241.5798,238.9861,239.8792,18014.0
2019-06-14 11:00:00,252.39,252.65,250.64,251.41,36992.0,239.7841,240.0312,238.1216,238.8531,36992.0
2019-06-14 11:30:00,251.33,251.94,250.88,251.58,12814.0,238.7771,239.3566,238.3496,239.0146,12814.0
2019-06-14 12:00:00,251.45,251.68,251.07,251.17,8600.0,238.8911,239.1096,238.5301,238.6251,8600.0
2019-06-14 12:30:00,251.17,251.59,250.72,250.81,10932.0,238.6251,239.0241,238.1976,238.2831,10932.0
2019-06-14 13:00:00,250.78,250.91,250.25,250.47,19873.0,238.2546,238.3781,237.751,237.96,19873.0
2019-06-14 13:30:00,250.47,251.35,250.43,251.16,13314.0,237.96,238.7961,237.922,238.6156,13314.0
2019-06-14 14:00:00,251.05,251.65,250.75,251.12,38673.0,238.5111,239.0811,238.2261,238.5776,38673.0
2019-06-14 14:30:00,251.05,251.18,250.38,250.9,56706.0,238.5111,238.6346,237.8745,238.3686,56706.0
2019-06-14 15:00:00,250.82,252.14,250.82,251.87,42532.0,238.2926,239.5466,238.2926,239.2901,42532.0
2019-06-14 15:30:00,251.85,252.45,251.37,251.8,102735.0,239.2711,239.8412,238.8151,239.2236,102735.0
2019-06-17 09:30:00,251.56,253.13,250.81,252.3,23989.0,238.9956,240.4872,238.2831,239.6986,23989.0
2019-06-17 10:00:00,252.27,253.41,251.92,252.83,15704.0,239.6701,240.7532,239.3376,240.2022,15704.0
2019-06-17 10:30:00,252.68,253.12,251.9,252.72,40523.0,240.0597,240.4777,239.3186,240.0977,40523.0
2019-06-17 11:00:00,252.48,253.26,252.08,252.97,9699.0,239.8697,240.6107,239.4896,240.3352,9699.0
2019-06-17 11:30:00,252.97,253.43,252.74,253.28,35460.0,240.3352,240.7722,240.1167,240.6297,35460.0
2019-06-17 12:00:00,253.41,253.57,252.82,253.33,10610.0,240.7532,240.9052,240.1927,240.6772,10610.0
2019-06-17 12:30:00,253.6,253.89,253.34,253.85,13598.0,240.9337,241.2092,240.6867,241.1712,13598.0
2019-06-17 13:00:00,253.63,254.2,253.23,253.92,18226.0,240.9622,241.5037,240.5822,241.2377,18226.0
2019-06-17 13:30:00,253.72,254.5,253.7,254.17,18902.0,241.0477,241.7888,241.0287,241.4752,18902.0
2019-06-17 14:00:00,254.21,254.56,253.96,254.15,16571.0,241.5132,241.8458,241.2757,241.4562,16571.0
2019-06-17 14:30:00,254.15,254.97,254.04,254.55,34893.0,241.4562,242.2353,241.3517,241.8363,34893.0
2019-06-17 15:00:00,254.52,254.52,253.93,254.36,47336.0,241.8078,241.8078,241.2472,241.6558,47336.0
2019-06-17 15:30:00,254.41,255.54,254.32,254.82,89210.0,241.7033,242.7768,241.6178,242.0928,89210.0
2019-06-18 09:30:00,256.1,259.0,254.55,258.67,40002.0,243.3088,246.064,241.8363,245.7505,40002.0
2019-06-18 10:00:00,258.49,258.49,255.35,257.18,27466.0,245.5795,245.5795,242.5963,244.3349,27466.0
2019-06-18 10:30:00,257.23,258.84,256.92,258.63,28542.0,244.3824,245.912,244.0879,245.7125,28542.0
2019-06-18 11:00:00,258.48,258.48,257.61,257.96,40875.0,245.57,245.57,244.7434,245.076,40875.0
2019-06-18 11:30:00,257.85,257.95,255.88,256.56,29991.0,244.9714,245.0664,243.0998,243.7459,29991.0
2019-06-18 12:00:00,256.36,257.32,256.35,257.07,20273.0,243.5559,244.4679,243.5464,244.2304,20273.0
2019-06-18 12:30:00,257.17,258.7,257.02,258.5,51085.0,244.3254,245.779,244.1829,245.589,51085.0
2019-06-18 13:00:00,258.48,258.62,257.71,258.5,43316.0,245.57,245.703,244.8384,245.589,43316.0
2019-06-18 13:30:00,258.54,258.98,258.35,258.35,26212.0,245.627,246.045,245.4465,245.4465,26212.0
2019-06-18 14:00:00,258.37,259.13,258.08,258.7,46343.0,245.4655,246.1875,245.19,245.779,46343.0
2019-06-18 14:30:00,258.7,259.32,258.61,258.67,49078.0,245.779,246.368,245.6935,245.7505,49078.0
2019-06-18 15:00:00,258.63,258.94,258.2,258.35,39400.0,245.7125,246.007,245.304,245.4465,39400.0
2019-06-18 15:30:00,258.25,258.53,257.32,257.97,130221.0,245.3515,245.6175,244.4679,245.0855,130221.0
2019-06-19 09:30:00,257.7,259.23,255.87,259.06,37128.0,244.8289,246.2825,243.0903,246.121,37128.0
2019-06-19 10:00:00,259.04,259.04,257.77,258.71,25967.0,246.102,246.102,244.8954,245.7885,25967.0
2019-06-19 10:30:00,258.79,259.06,257.89,258.46,27343.0,245.8645,246.121,245.0094,245.551,27343.0
2019-06-19 11:00:00,258.42,258.66,257.98,258.45,20041.0,245.513,245.741,245.095,245.5415,20041.0
2019-06-19 11:30:00,258.35,258.69,257.81,257.9,13902.0,245.4465,245.7695,244.9334,245.0189,13902.0
2019-06-19 12:00:00,257.86,257.89,256.9,257.77,36398.0,244.9809,245.0094,244.0689,244.8954,36398.0
2019-06-19 12:30:00,257.7,258.4,257.5,257.74,18858.0,244.8289,245.494,244.6389,244.8669,18858.0
2019-06-19 13:00:00,257.68,257.97,257.54,257.81,8505.0,244.8099,245.0855,244.6769,244.9334,8505.0
2019-06-19 13:30:00,257.81,257.91,256.93,257.61,19036.0,244.9334,245.0284,244.0974,244.7434,19036.0
2019-06-19 14:00:00,257.49,258.98,257.05,258.41,35476.0,244.6294,246.045,244.2114,245.5035,35476.0
2019-06-19 14:30:00,258.34,258.8,257.85,258.45,23519.0,245.437,245.874,244.9714,245.5415,23519.0
2019-06-19 15:00:00,258.35,258.7,257.53,257.82,36309.0,245.4465,245.779,244.6674,244.9429,36309.0
2019-06-19 15:30:00,257.71,257.87,256.59,256.87,152975.0,244.8384,244.9904,243.7744,244.0404,152975.0
2019-06-20 09:30:00,258.41,258.89,256.18,257.03,34405.0,245.5035,245.9595,243.3849,244.1924,34405.0
2019-06-20 10:00:00,257.2,258.16,256.05,256.11,24600.0,244.3539,245.266,243.2613,243.3184,24600.0
2019-06-20 10:30:00,256.13,256.49,254.76,254.82,16185.0,243.3374,243.6794,242.0358,242.0928,16185.0
2019-06-20 11:00:00,254.92,256.93,254.49,256.9,65932.0,242.1878,244.0974,241.7793,244.0689,65932.0
2019-06-20 11:30:00,256.81,257.21,256.1,256.27,36261.0,243.9834,244.3634,243.3088,243.4704,36261.0
2019-06-20 12:00:00,256.29,256.45,254.97,255.62,20416.0,243.4894,243.6414,242.2353,242.8528,20416.0
2019-06-20 12:30:00,255.62,257.02,255.61,257.02,9954.0,242.8528,244.1829,242.8433,244.1829,9954.0
2019-06-20 13:00:00,256.97,258.54,256.77,258.54,16503.0,244.1354,245.627,243.9454,245.627,16503.0
2019-06-20 13:30:00,258.51,259.3,258.51,258.52,39582.0,245.5985,246.349,245.5985,245.608,39582.0
2019-06-20 14:00:00,258.47,258.8,257.77,258.68,53744.0,245.5605,245.874,244.8954,245.76,53744.0
2019-06-20 14:30:00,258.73,259.28,258.5,259.28,39561.0,245.8075,246.33,245.589,246.33,39561.0
2019-06-20 15:00:00,259.3,259.88,259.3,259.69,42476.0,246.349,246.9001,246.349,246.7195,42476.0
2019-06-20 15:30:00,259.66,260.1,258.72,258.83,294414.0,246.691,247.1091,245.798,245.9025,294414.0
2019-06-21 09:30:00,259.95,260.98,258.9,260.98,147620.0,246.9666,247.9451,245.969,247.9451,147620.0
2019-06-21 10:00:00,260.75,262.84,260.21,262.75,50335.0,247.7266,249.7122,247.2136,249.6267,50335.0
2019-06-21 10:30:00,262.83,264.54,262.38,264.39,68492.0,249.7027,251.3273,249.2752,251.1848,68492.0
2019-06-21 11:00:00,264.48,267.0,264.2,266.51,116843.0,251.2703,253.6644,251.0043,253.1989,116843.0
2019-06-21 11:30:00,266.21,266.53,264.86,265.15,62790.0,252.9139,253.2179,251.6313,251.9068,62790.0
2019-06-21 12:00:00,265.29,265.57,264.72,265.56,42389.0,252.0398,252.3059,251.4983,252.2964,42389.0
2019-06-21 12:30:00,265.51,266.92,265.51,266.92,40741.0,252.2489,253.5884,252.2489,253.5884,40741.0
2019-06-21 13:00:00,266.88,268.0,266.64,267.95,114063.0,253.5504,254.6145,253.3224,254.567,114063.0
2019-06-21 13:30:00,267.98,269.76,267.9,269.73,118030.0,254.5955,256.2866,254.5195,256.2581,118030.0
2019-06-21 14:00:00,269.76,270.62,269.46,270.23,124826.0,256.2866,257.1036,256.0016,256.7331,124826.0
2019-06-21 14:30:00,270.3,270.82,269.44,269.47,89440.0,256.7996,257.2936,255.9826,256.0111,89440.0
2019-06-21 15:00:00,269.48,270.53,269.32,269.99,100202.0,256.0206,257.0181,255.8686,256.5051,100202.0
2019-06-21 15:30:00,270.02,271.88,269.8,270.38,514119.0,256.5336,258.3007,256.3246,256.8756,514119.0
2019-06-24 09:30:00,271.01,271.01,266.31,266.91,101538.0,257.4742,257.4742,253.0089,253.5789,101538.0
2019-06-24 10:00:00,266.58,266.78,265.51,266.27,71391.0,253.2654,253.4554,252.2489,252.9709,71391.0
2019-06-24 10:30:00,266.36,267.5,266.0,267.35,65697.0,253.0564,254.1395,252.7144,253.997,65697.0
2019-06-24 11:00:00,267.22,267.8,265.66,265.77,45007.0,253.8735,254.4245,252.3914,252.4959,45007.0
2019-06-24 11:30:00,265.76,266.78,265.65,266.2,36669.0,252.4864,253.4554,252.3819,252.9044,36669.0
2019-06-24 12:00:00,266.11,266.24,265.15,265.67,37488.0,252.8189,252.9424,251.9068,252.4009,37488.0
2019-06-24 12:30:00,265.6,266.24,265.41,265.79,33947.0,252.3344,252.9424,252.1539,252.5149,33947.0
2019-06-24 13:00:00,265.8,266.09,265.55,265.84,69725.0,252.5244,252.7999,252.2869,252.5624,69725.0
2019-06-24 13:30:00,265.75,266.02,265.69,265.82,87473.0,252.4769,252.7334,252.4199,252.5434,87473.0
2019-06-24 14:00:00,265.83,266.17,265.75,265.96,47706.0,252.5529,252.8759,252.4769,252.6764,47706.0
2019-06-24 14:30:00,265.97,266.18,265.86,265.93,24182.0,252.6859,252.8854,252.5814,252.6479,24182.0
2019-06-24 15:00:00,265.89,266.94,265.03,266.88,103187.0,252.6099,253.6074,251.7928,253.5504,103187.0
2019-06-24 15:30:00,266.87,267.57,266.73,267.31,106454.0,253.5409,254.206,253.4079,253.959,106454.0
2019-06-25 09:30:00,268.21,268.89,264.38,264.89,135633.0,254.814,255.46,251.1753,251.6598,135633.0
2019-06-25 10:00:00,265.03,265.47,262.71,263.17,42204.0,251.7928,252.2109,249.5887,250.0257,42204.0
2019-06-25 10:30:00,263.34,263.61,261.79,261.99,74342.0,250.1872,250.4438,248.7147,248.9047,74342.0
2019-06-25 11:00:00,261.91,262.71,261.66,262.29,52276.0,248.8287,249.5887,248.5912,249.1897,52276.0
2019-06-25 11:30:00,262.18,264.0,260.97,263.88,62006.0,249.0852,250.8143,247.9356,250.7003,62006.0
2019-06-25 12:00:00,263.98,264.0,262.8,263.12,33318.0,250.7953,250.8143,249.6742,249.9782,33318.0
2019-06-25 12:30:00,263.0,263.39,262.43,263.17,12365.0,249.8642,250.2347,249.3227,250.0257,12365.0
2019-06-25 13:00:00,263.04,263.67,262.51,263.53,24203.0,249.9022,250.5008,249.3987,250.3678,24203.0
2019-06-25 13:30:00,263.5,263.5,262.46,262.53,28362.0,250.3392,250.3392,249.3512,249.4177,28362.0
2019-06-25 14:00:00,262.53,262.56,261.38,261.45,35301.0,249.4177,249.4462,248.3251,248.3916,35301.0
2019-06-25 14:30:00,261.46,262.2,260.78,262.05,54370.0,248.4011,249.1042,247.7551,248.9617,54370.0
2019-06-25 15:00:00,261.99,262.51,261.07,262.44,50798.0,248.9047,249.3987,248.0306,249.3322,50798.0
2019-06-25 15:30:00,262.47,262.47,261.12,261.85,200801.0,249.3607,249.3607,248.0781,248.7717,200801.0
2019-06-26 09:30:00,261.62,262.57,258.14,258.14,55098.0,248.5531,249.4557,245.247,245.247,55098.0
2019-06-26 10:00:00,258.04,260.45,258.02,260.37,85415.0,245.152,247.4416,245.133,247.3656,85415.0
2019-06-26 10:30:00,260.47,261.19,260.14,260.27,35062.0,247.4606,248.1446,247.1471,247.2706,35062.0
2019-06-26 11:00:00,260.47,261.12,260.04,260.83,76830.0,247.4606,248.0781,247.0521,247.8026,76830.0
2019-06-26 11:30:00,260.86,261.4,260.44,261.39,19594.0,247.8311,248.3441,247.4321,248.3346,19594.0
2019-06-26 12:00:00,261.34,263.7,260.91,263.21,55006.0,248.2871,250.5293,247.8786,250.0637,55006.0
2019-06-26 12:30:00,262.97,263.35,262.6,262.98,45640.0,249.8357,250.1967,249.4842,249.8452,45640.0
2019-06-26 13:00:00,262.94,262.94,261.94,262.12,17352.0,249.8072,249.8072,248.8572,249.0282,17352.0
2019-06-26 13:30:00,262.05,262.97,261.89,262.51,29741.0,248.9617,249.8357,248.8097,249.3987,29741.0
2019-06-26 14:00:00,262.55,263.12,262.25,263.06,21748.0,249.4367,249.9782,249.1517,249.9212,21748.0
2019-06-26 14:30:00,263.16,263.23,261.79,262.62,68978.0,250.0162,250.0827,248.7147,249.5032,68978.0
2019-06-26 15:00:00,262.69,262.7,261.74,261.85,60254.0,249.5697,249.5792,248.6672,248.7717,60254.0
2019-06-26 15:30:00,261.84,262.53,261.84,261.95,181480.0,248.7622,249.4177,248.7622,248.8667,181480.0
2019-06-27 09:30:00,261.98,268.21,261.45,268.21,113901.0,249.4125,255.3437,248.9079,255.3437,113901.0
2019-06-27 10:00:00,268.26,268.81,266.69,267.16,64606.0,255.3913,255.9149,253.8966,254.344,64606.0
2019-06-27 10:30:00,266.8,267.33,264.78,265.04,14306.0,254.0013,254.5059,252.0782,252.3257,14306.0
2019-06-27 11:00:00,264.95,264.95,262.57,262.96,24751.0,252.24,252.24,249.9742,250.3455,24751.0
2019-06-27 11:30:00,263.07,265.1,262.77,264.11,27257.0,250.4502,252.3829,250.1646,251.4403,27257.0
2019-06-27 12:00:00,264.07,264.13,263.45,263.69,6800.0,251.4023,251.4594,250.812,251.0405,6800.0
2019-06-27 12:30:00,263.3,263.67,262.7,263.14,14609.0,250.6692,251.0215,250.098,250.5169,14609.0
2019-06-27 13:00:00,263.01,263.64,262.94,263.42,23132.0,250.3931,250.9929,250.3265,250.7834,23132.0
2019-06-27 13:30:00,263.41,264.09,263.41,263.87,19032.0,250.7739,251.4213,250.7739,251.2119,19032.0
2019-06-27 14:00:00,263.97,267.33,263.84,267.12,105927.0,251.3071,254.5059,251.1833,254.306,105927.0
2019-06-27 14:30:00,267.17,267.71,266.05,266.3,87284.0,254.3536,254.8676,253.2873,253.5253,87284.0
2019-06-27 15:00:00,266.13,267.05,265.99,266.16,68760.0,253.3634,254.2393,253.2302,253.392,68760.0
2019-06-27 15:30:00,266.03,266.03,264.45,264.6,112161.0,253.2682,253.2682,251.764,251.9068,112161.0
2019-06-28 09:30:00,265.44,265.44,260.1,261.76,167446.0,252.7065,252.7065,247.6227,249.2031,167446.0
2019-06-28 10:00:00,261.76,262.06,260.0,260.11,124120.0,249.2031,249.4887,247.5275,247.6322,124120.0
2019-06-28 10:30:00,260.06,261.5,260.06,261.24,127453.0,247.5846,248.9555,247.5846,248.708,127453.0
2019-06-28 11:00:00,261.22,262.02,260.73,261.61,44332.0,248.689,249.4506,248.2225,249.0603,44332.0
2019-06-28 11:30:00,261.52,262.09,261.42,261.88,38693.0,248.9746,249.5172,248.8794,249.3173,38693.0
2019-06-28 12:00:00,261.88,262.51,261.58,262.15,40376.0,249.3173,249.9171,249.0317,249.5744,40376.0
2019-06-28 12:30:00,262.21,263.73,262.0,263.73,23614.0,249.6315,251.0786,249.4316,251.0786,23614.0
2019-06-28 13:00:00,263.63,264.83,263.52,264.66,21979.0,250.9834,252.1258,250.8786,251.964,21979.0
2019-06-28 13:30:00,264.82,264.85,263.58,263.97,33374.0,252.1163,252.1448,250.9358,251.3071,33374.0
2019-06-28 14:00:00,263.83,264.11,263.37,263.97,40169.0,251.1738,251.4403,250.7358,251.3071,40169.0
2019-06-28 14:30:00,264.02,265.02,264.01,264.66,42610.0,251.3547,252.3067,251.3451,251.964,42610.0
2019-06-28 15:00:00,264.77,265.95,264.55,265.54,85078.0,252.0687,253.1921,251.8592,252.8017,85078.0
2019-06-28 15:30:00,265.47,266.42,265.09,265.35,216341.0,252.7351,253.6395,252.3733,252.6209,216341.0
2019-07-01 09:30:00,266.82,266.82,261.04,262.5,47285.0,254.0203,254.0203,248.5176,249.9076,47285.0
2019-07-01 10:00:00,262.91,263.55,260.49,262.23,56720.0,250.2979,250.9072,247.994,249.6505,56720.0
2019-07-01 10:30:00,262.1,262.33,261.52,261.61,66078.0,249.5268,249.7457,248.9746,249.0603,66078.0
2019-07-01 11:00:00,261.62,262.36,261.46,262.16,42522.0,249.0698,249.7743,248.9175,249.5839,42522.0
2019-07-01 11:30:00,262.29,263.38,262.19,262.59,34729.0,249.7077,250.7454,249.6124,249.9933,34729.0
2019-07-01 12:00:00,262.46,262.47,261.51,261.92,34667.0,249.8695,249.879,248.9651,249.3554,34667.0
2019-07-01 12:30:00,261.87,262.86,261.81,262.07,34228.0,249.3078,250.2503,249.2507,249.4982,34228.0
2019-07-01 13:00:00,262.17,262.17,261.31,261.85,27317.0,249.5934,249.5934,248.7747,249.2888,27317.0
2019-07-01 13:30:00,261.92,262.25,261.63,261.96,31550.0,249.3554,249.6696,249.0793,249.3935,31550.0
2019-07-01 14:00:00,262.02,262.16,261.76,261.78,30200.0,249.4506,249.5839,249.2031,249.2221,30200.0
2019-07-01 14:30:00,261.79,262.13,261.6,261.93,35552.0,249.2316,249.5553,249.0508,249.3649,35552.0
2019-07-01 15:00:00,261.91,262.42,261.58,262.21,31100.0,249.3459,249.8314,249.0317,249.6315,31100.0
2019-07-01 15:30:00,262.27,262.39,260.55,261.12,153714.0,249.6886,249.8029,248.0511,248.5938,153714.0
2019-07-02 09:30:00,260.9,260.9,255.17,257.95,139075.0,248.3843,248.3843,242.9292,245.5758,139075.0
2019-07-02 10:00:00,257.83,258.56,257.09,257.82,44874.0,245.4616,246.1566,244.7571,245.4521,44874.0
2019-07-02 10:30:00,257.82,257.96,257.14,257.86,48402.0,245.4521,245.5854,244.8047,245.4902,48402.0
2019-07-02 11:00:00,257.85,257.86,256.98,256.98,36322.0,245.4806,245.4902,244.6524,244.6524,36322.0
2019-07-02 11:30:00,257.12,257.23,254.62,255.23,119024.0,244.7857,244.8904,242.4056,242.9863,119024.0
2019-07-02 12:00:00,255.24,255.89,254.64,254.83,31074.0,242.9958,243.6147,242.4246,242.6055,31074.0
2019-07-02 12:30:00,254.94,255.76,254.54,255.64,29325.0,242.7102,243.4909,242.3294,243.3767,29325.0
2019-07-02 13:00:00,255.6,256.64,255.53,256.64,14547.0,243.3386,244.3287,243.2719,244.3287,14547.0
2019-07-02 13:30:00,256.62,257.77,256.54,257.62,35370.0,244.3096,245.4045,244.2335,245.2617,35370.0
2019-07-02 14:00:00,257.69,258.01,257.42,257.56,16032.0,245.3283,245.633,245.0713,245.2046,16032.0
2019-07-02 14:30:00,257.59,257.82,257.01,257.14,15912.0,245.2331,245.4521,244.6809,244.8047,15912.0
2019-07-02 15:00:00,257.15,258.63,256.9,257.88,138015.0,244.8142,246.2232,244.5762,245.5092,138015.0
2019-07-02 15:30:00,257.86,259.52,257.52,259.39,129239.0,245.4902,247.0705,245.1665,246.9468,129239.0
2019-07-03 09:30:00,259.95,263.22,259.89,262.56,64804.0,247.4799,250.593,247.4228,249.9647,64804.0
2019-07-03 10:00:00,262.71,262.84,261.9,262.36,39949.0,250.1075,250.2313,249.3364,249.7743,39949.0
2019-07-03 10:30:00,262.4,262.49,261.51,261.88,29617.0,249.8124,249.8981,248.9651,249.3173,29617.0
2019-07-03 11:00:00,261.99,263.12,261.99,262.76,26872.0,249.422,250.4978,249.422,250.1551,26872.0
2019-07-03 11:30:00,262.79,264.48,262.73,263.55,35947.0,250.1837,251.7926,250.1265,250.9072,35947.0
2019-07-03 12:00:00,263.68,263.99,263.07,263.63,27713.0,251.031,251.3261,250.4502,250.9834,27713.0
2019-07-03 12:30:00,263.75,263.75,262.26,262.54,54935.0,251.0976,251.0976,249.6791,249.9457,54935.0
2019-07-05 09:30:00,261.99,267.44,261.38,265.53,41958.0,249.422,254.6106,248.8413,252.7922,41958.0
2019-07-05 10:00:00,265.41,266.09,265.0,265.41,12555.0,252.678,253.3254,252.2877,252.678,12555.0
2019-07-05 10:30:00,265.39,266.72,265.0,266.38,20038.0,252.6589,253.9251,252.2877,253.6015,20038.0
2019-07-05 11:00:00,266.5,266.5,266.0,266.25,17337.0,253.7157,253.7157,253.2397,253.4777,17337.0
2019-07-05 11:30:00,266.17,266.21,265.43,265.94,15594.0,253.4015,253.4396,252.697,253.1826,15594.0
2019-07-05 12:00:00,265.93,266.13,265.23,265.72,21873.0,253.173,253.3634,252.5066,252.9731,21873.0
2019-07-05 12:30:00,265.85,266.21,265.72,266.2,13289.0,253.0969,253.4396,252.9731,253.4301,13289.0
2019-07-05 13:00:00,266.21,266.21,265.74,265.89,16889.0,253.4396,253.4396,252.9922,253.135,16889.0
2019-07-05 13:30:00,265.84,266.27,265.7,265.88,14232.0,253.0874,253.4967,252.9541,253.1254,14232.0
2019-07-05 14:00:00,265.86,266.28,265.63,265.82,19636.0,253.1064,253.5062,252.8874,253.0683,19636.0
2019-07-05 14:30:00,265.86,266.99,265.67,266.45,37670.0,253.1064,254.1822,252.9255,253.6681,37670.0
2019-07-05 15:00:00,266.49,266.55,265.42,265.42,22020.0,253.7062,253.7633,252.6875,252.6875,22020.0
2019-07-05 15:30:00,265.45,265.7,264.32,264.65,99089.0,252.7161,252.9541,251.6403,251.9544,99089.0
2019-07-08 09:30:00,263.87,264.67,262.53,264.0,79751.0,251.2119,251.9735,249.9361,251.3356,79751.0
2019-07-08 10:00:00,264.03,264.28,261.08,261.2,42535.0,251.3642,251.6022,248.5557,248.6699,42535.0
2019-07-08 10:30:00,261.22,261.22,259.69,260.32,43880.0,248.689,248.689,247.2324,247.8322,43880.0
2019-07-08 11:00:00,260.49,261.07,260.3,260.59,23751.0,247.994,248.5462,247.8131,248.0892,23751.0
2019-07-08 11:30:00,260.51,261.58,260.51,261.57,8426.0,248.013,249.0317,248.013,249.0222,8426.0
2019-07-08 12:00:00,261.57,262.03,261.46,261.61,8793.0,249.0222,249.4601,248.9175,249.0603,8793.0
2019-07-08 12:30:00,261.59,262.61,261.57,262.61,13420.0,249.0412,250.0123,249.0222,250.0123,13420.0
2019-07-08 13:00:00,262.47,262.89,262.2,262.77,10649.0,249.879,250.2789,249.622,250.1646,10649.0
2019-07-08 13:30:00,262.68,263.16,262.68,263.04,9064.0,250.0789,250.5359,250.0789,250.4217,9064.0
2019-07-08 14:00:00,263.0,263.18,262.66,263.09,20198.0,250.3836,250.555,250.0599,250.4693,20198.0
2019-07-08 14:30:00,263.16,263.87,263.16,263.81,15035.0,250.5359,251.2119,250.5359,251.1547,15035.0
2019-07-08 15:00:00,263.79,264.34,263.67,264.25,27826.0,251.1357,251.6593,251.0215,251.5736,27826.0
2019-07-08 15:30:00,264.31,264.45,263.69,264.02,91527.0,251.6308,251.764,251.0405,251.3547,91527.0
2019-07-09 09:30:00,262.51,265.58,260.68,261.06,77034.0,249.9171,252.8398,248.1749,248.5367,77034.0
2019-07-09 10:00:00,261.16,261.89,260.98,260.99,67974.0,248.6319,249.3268,248.4605,248.47,67974.0
2019-07-09 10:30:00,260.86,262.18,260.51,261.66,54143.0,248.3463,249.6029,248.013,249.1079,54143.0
2019-07-09 11:00:00,261.34,261.74,260.86,261.41,35909.0,248.8032,249.184,248.3463,248.8699,35909.0
2019-07-09 11:30:00,261.54,261.82,260.29,260.34,21992.0,248.9936,249.2602,247.8036,247.8512,21992.0
2019-07-09 12:00:00,260.26,260.59,259.93,260.38,18361.0,247.775,248.0892,247.4609,247.8893,18361.0
2019-07-09 12:30:00,260.36,260.64,260.08,260.14,28605.0,247.8702,248.1368,247.6037,247.6608,28605.0
2019-07-09 13:00:00,260.04,260.15,259.18,259.47,21620.0,247.5656,247.6703,246.7468,247.0229,21620.0
2019-07-09 13:30:00,259.54,260.52,259.37,260.14,34630.0,247.0896,248.0226,246.9277,247.6608,34630.0
2019-07-09 14:00:00,260.13,260.19,259.34,259.9,17784.0,247.6513,247.7084,246.8992,247.4323,17784.0
2019-07-09 14:30:00,259.83,261.24,259.83,260.99,18347.0,247.3657,248.708,247.3657,248.47,18347.0
2019-07-09 15:00:00,260.83,260.87,260.11,260.26,40462.0,248.3177,248.3558,247.6322,247.775,40462.0
2019-07-09 15:30:00,260.22,260.62,259.84,260.2,139268.0,247.737,248.1178,247.3752,247.7179,139268.0
2019-07-10 09:30:00,260.68,267.12,260.52,266.71,90852.0,248.1749,254.306,248.0226,253.9156,90852.0
2019-07-10 10:00:00,266.49,267.2,265.42,265.69,93691.0,253.7062,254.3821,252.6875,252.9446,93691.0
2019-07-10 10:30:00,265.77,266.04,265.1,265.26,35928.0,253.0207,253.2778,252.3829,252.5352,35928.0
2019-07-10 11:00:00,265.25,265.84,264.97,265.21,51748.0,252.5257,253.0874,252.2591,252.4876,51748.0
2019-07-10 11:30:00,265.26,266.31,265.18,266.01,44175.0,252.5352,253.5348,252.459,253.2492,44175.0
2019-07-10 12:00:00,265.95,267.65,265.65,267.63,37072.0,253.1921,254.8105,252.9065,254.7915,37072.0
2019-07-10 12:30:00,267.68,268.04,266.04,266.19,56475.0,254.8391,255.1818,253.2778,253.4206,56475.0
2019-07-10 13:00:00,266.16,267.32,266.06,267.32,28555.0,253.392,254.4964,253.2968,254.4964,28555.0
2019-07-10 13:30:00,267.25,267.99,267.16,267.61,38042.0,254.4297,255.1342,254.344,254.7724,38042.0
2019-07-10 14:00:00,267.58,268.08,267.39,267.61,33159.0,254.7439,255.2199,254.563,254.7724,33159.0
2019-07-10 14:30:00,267.68,268.34,267.2,268.19,33442.0,254.8391,255.4674,254.3821,255.3246,33442.0
2019-07-10 15:00:00,268.06,268.33,267.65,267.94,30171.0,255.2009,255.4579,254.8105,255.0866,30171.0
2019-07-10 15:30:00,267.94,268.14,267.48,267.9,135183.0,255.0866,255.277,254.6487,255.0485,135183.0
2019-07-11 09:30:00,280.74,284.22,279.44,281.17,366063.0,267.2726,270.5856,266.0349,267.682,366063.0
2019-07-11 10:00:00,280.89,281.18,277.56,278.98,179421.0,267.4154,267.6915,264.2451,265.597,179421.0
2019-07-11 10:30:00,278.98,279.53,277.28,279.51,134556.0,265.597,266.1206,263.9786,266.1016,134556.0
2019-07-11 11:00:00,279.54,279.73,276.9,276.97,148915.0,266.1302,266.311,263.6168,263.6834,148915.0
2019-07-11 11:30:00,276.59,278.43,276.39,278.33,72339.0,263.3217,265.0734,263.1313,264.9782,72339.0
2019-07-11 12:00:00,278.22,279.29,278.11,278.62,84717.0,264.8735,265.8921,264.7687,265.2543,84717.0
2019-07-11 12:30:00,278.63,279.38,277.57,279.0,93625.0,265.2638,265.9778,264.2547,265.6161,93625.0
2019-07-11 13:00:00,278.88,279.75,278.44,278.75,51797.0,265.5018,266.3301,265.0829,265.378,51797.0
2019-07-11 13:30:00,278.74,278.97,277.23,277.9,27807.0,265.3685,265.5875,263.931,264.5688,27807.0
2019-07-11 14:00:00,277.95,278.12,277.57,277.97,40139.0,264.6164,264.7783,264.2547,264.6355,40139.0
2019-07-11 14:30:00,277.98,278.47,277.03,277.64,70856.0,264.645,265.1115,263.7406,264.3213,70856.0
2019-07-11 15:00:00,277.55,278.63,277.23,278.61,69412.0,264.2356,265.2638,263.931,265.2448,69412.0
2019-07-11 15:30:00,278.56,280.39,278.21,280.19,320692.0,265.1972,266.9394,264.864,266.749,320692.0
2019-07-12 09:30:00,281.15,285.65,280.8,284.92,144720.0,267.6629,271.947,267.3297,271.2521,144720.0
2019-07-12 10:00:00,284.65,287.88,284.25,287.44,120238.0,270.995,274.0701,270.6142,273.6512,120238.0
2019-07-12 10:30:00,287.64,289.32,286.88,287.86,150926.0,273.8416,275.441,273.118,274.051,150926.0
2019-07-12 11:00:00,287.63,287.63,285.91,286.79,99735.0,273.8321,273.8321,272.1946,273.0324,99735.0
2019-07-12 11:30:00,286.66,288.01,286.59,287.96,64066.0,272.9086,274.1938,272.842,274.1462,64066.0
2019-07-12 12:00:00,288.02,288.12,285.53,286.76,55202.0,274.2034,274.2986,271.8328,273.0038,55202.0
2019-07-12 12:30:00,286.69,288.2,286.48,288.19,68707.0,272.9372,274.3747,272.7372,274.3652,68707.0
2019-07-12 13:00:00,288.16,288.67,287.42,288.48,93552.0,274.3366,274.8222,273.6321,274.6413,93552.0
2019-07-12 13:30:00,288.49,289.21,288.0,289.17,69154.0,274.6508,275.3363,274.1843,275.2982,69154.0
2019-07-12 14:00:00,289.18,290.26,289.08,289.98,90671.0,275.3077,276.3359,275.2125,276.0693,90671.0
2019-07-12 14:30:00,289.98,290.4,289.52,290.22,80551.0,276.0693,276.4692,275.6314,276.2978,80551.0
2019-07-12 15:00:00,290.22,290.72,289.99,290.72,257650.0,276.2978,276.7738,276.0789,276.7738,257650.0
2019-07-12 15:30:00,290.7,291.39,290.27,291.27,309700.0,276.7548,277.4117,276.3454,277.2974,309700.0
2019-07-15 09:30:00,290.91,290.91,286.64,287.58,103010.0,276.9547,276.9547,272.8896,273.7845,103010.0
2019-07-15 10:00:00,287.45,289.08,287.15,288.1,84203.0,273.6607,275.2125,273.3751,274.2795,84203.0
2019-07-15 10:30:00,288.15,288.21,286.21,286.52,28915.0,274.3271,274.3842,272.4802,272.7753,28915.0
2019-07-15 11:00:00,286.52,287.83,286.44,286.83,54956.0,272.7753,274.0225,272.6991,273.0704,54956.0
2019-07-15 11:30:00,286.8,287.38,286.5,286.85,32394.0,273.0419,273.5941,272.7563,273.0895,32394.0
2019-07-15 12:00:00,286.87,287.29,286.22,286.22,24996.0,273.1085,273.5084,272.4897,272.4897,24996.0
2019-07-15 12:30:00,286.21,287.49,286.07,286.81,22749.0,272.4802,273.6988,272.3469,273.0514,22749.0
2019-07-15 13:00:00,286.93,287.04,286.4,286.43,52053.0,273.1656,273.2704,272.6611,272.6896,52053.0
2019-07-15 13:30:00,286.39,286.96,285.9,285.96,28636.0,272.6515,273.1942,272.1851,272.2422,28636.0
2019-07-15 14:00:00,286.0,286.19,284.8,284.9,40302.0,272.2803,272.4611,271.1378,271.233,40302.0
2019-07-15 14:30:00,284.99,285.18,284.01,284.93,24310.0,271.3187,271.4996,270.3857,271.2616,24310.0
2019-07-15 15:00:00,284.94,285.7,284.94,285.56,32856.0,271.2711,271.9946,271.2711,271.8614,32856.0
2019-07-15 15:30:00,285.52,286.53,285.04,285.47,114594.0,271.8233,272.7848,271.3663,271.7757,114594.0
2019-07-16 09:30:00,286.09,286.3,284.18,284.48,88543.0,272.3659,272.5659,270.5476,270.8332,88543.0
2019-07-16 10:00:00,284.51,285.02,282.65,283.51,35490.0,270.8617,271.3473,269.091,269.9097,35490.0
2019-07-16 10:30:00,283.51,285.07,283.27,285.07,22926.0,269.9097,271.3949,269.6812,271.3949,22926.0
2019-07-16 11:00:00,285.09,286.63,285.04,286.3,24230.0,271.4139,272.88,271.3663,272.5659,24230.0
2019-07-16 11:30:00,286.33,287.65,286.23,287.1,30761.0,272.5944,273.8511,272.4992,273.3275,30761.0
2019-07-16 12:00:00,287.0,287.33,286.04,286.04,26541.0,273.2323,273.5465,272.3183,272.3183,26541.0
2019-07-16 12:30:00,285.99,286.37,285.5,286.13,27619.0,272.2707,272.6325,271.8042,272.404,27619.0
2019-07-16 13:00:00,286.34,287.31,286.34,286.9,25190.0,272.6039,273.5274,272.6039,273.1371,25190.0
2019-07-16 13:30:00,287.0,287.33,284.8,285.1,65470.0,273.2323,273.5465,271.1378,271.4234,65470.0
2019-07-16 14:00:00,284.99,285.02,283.74,284.33,28154.0,271.3187,271.3473,270.1287,270.6904,28154.0
2019-07-16 14:30:00,284.49,284.83,284.08,284.47,23719.0,270.8427,271.1664,270.4524,270.8237,23719.0
2019-07-16 15:00:00,284.45,284.52,283.9,283.97,52119.0,270.8046,270.8713,270.281,270.3476,52119.0
2019-07-16 15:30:00,284.03,284.87,284.02,284.29,71391.0,270.4048,271.2045,270.3952,270.6523,71391.0
2019-07-17 09:30:00,283.09,284.11,282.25,283.41,62666.0,269.5099,270.4809,268.7101,269.8145,62666.0
2019-07-17 10:00:00,283.56,285.41,283.52,284.04,43152.0,269.9573,271.7186,269.9192,270.4143,43152.0
2019-07-17 10:30:00,284.2,284.8,282.86,283.31,47189.0,270.5666,271.1378,269.2909,269.7193,47189.0
2019-07-17 11:00:00,283.31,283.67,282.57,282.9,19840.0,269.7193,270.062,269.0148,269.329,19840.0
2019-07-17 11:30:00,282.86,283.09,282.09,283.09,27065.0,269.2909,269.5099,268.5578,269.5099,27065.0
2019-07-17 12:00:00,283.14,283.7,283.09,283.7,20071.0,269.5575,270.0906,269.5099,270.0906,20071.0
2019-07-17 12:30:00,283.78,285.13,283.78,284.86,16899.0,270.1668,271.452,270.1668,271.1949,16899.0
2019-07-17 13:00:00,284.82,284.82,283.77,283.8,13515.0,271.1569,271.1569,270.1572,270.1858,13515.0
2019-07-17 13:30:00,283.85,284.24,283.49,284.0,20517.0,270.2334,270.6047,269.8907,270.3762,20517.0
2019-07-17 14:00:00,284.04,284.04,282.65,282.67,21285.0,270.4143,270.4143,269.091,269.11,21285.0
2019-07-17 14:30:00,282.73,283.26,282.66,282.91,16418.0,269.1671,269.6717,269.1005,269.3385,16418.0
2019-07-17 15:00:00,282.8,283.08,282.06,282.17,36396.0,269.2338,269.5003,268.5293,268.634,36396.0
2019-07-17 15:30:00,282.24,282.89,281.78,282.07,56192.0,268.7006,269.3194,268.2627,268.5388,56192.0
2019-07-18 09:30:00,279.28,283.01,276.7,282.88,95049.0,265.8826,269.4337,263.4264,269.3099,95049.0
2019-07-18 10:00:00,282.86,286.65,282.44,286.16,54070.0,269.2909,272.8991,268.891,272.4326,54070.0
2019-07-18 10:30:00,286.13,286.39,284.69,284.88,21901.0,272.404,272.6515,271.0331,271.214,21901.0
2019-07-18 11:00:00,285.08,285.1,283.31,283.9,29895.0,271.4044,271.4234,269.7193,270.281,29895.0
2019-07-18 11:30:00,283.9,283.9,280.66,281.45,57893.0,270.281,270.281,267.1964,267.9485,57893.0
2019-07-18 12:00:00,281.62,283.72,281.51,283.67,26440.0,268.1104,270.1096,268.0056,270.062,26440.0
2019-07-18 12:30:00,283.67,284.01,282.58,282.91,15415.0,270.062,270.3857,269.0243,269.3385,15415.0
2019-07-18 13:00:00,282.91,283.07,281.62,281.72,18927.0,269.3385,269.4908,268.1104,268.2056,18927.0
2019-07-18 13:30:00,281.72,282.61,281.66,282.59,15720.0,268.2056,269.0529,268.1485,269.0338,15720.0
2019-07-18 14:00:00,282.6,283.78,282.56,283.78,21969.0,269.0434,270.1668,269.0053,270.1668,21969.0
2019-07-18 14:30:00,283.66,284.49,283.65,283.99,26363.0,270.0525,270.8427,270.043,270.3667,26363.0
2019-07-18 15:00:00,284.06,284.41,283.85,283.95,32172.0,270.4333,270.7665,270.2334,270.3286,32172.0
2019-07-18 15:30:00,283.98,284.17,282.97,283.41,67486.0,270.3572,270.538,269.3956,269.8145,67486.0
2019-07-19 09:30:00,283.68,284.01,278.28,278.96,76178.0,270.0715,270.3857,264.9306,265.578,76178.0
2019-07-19 10:00:00,278.87,281.02,278.62,281.02,50199.0,265.4923,267.5392,265.2543,267.5392,50199.0
2019-07-19 10:30:00,281.12,281.5,280.18,280.91,55879.0,267.6344,267.9961,266.7394,267.4344,55879.0
2019-07-19 11:00:00,280.81,281.56,280.79,281.19,24381.0,267.3392,268.0532,267.3202,267.701,24381.0
2019-07-19 11:30:00,281.23,281.4,280.9,280.9,14929.0,267.7391,267.9009,267.4249,267.4249,14929.0
2019-07-19 12:00:00,280.91,281.0,280.59,280.98,14634.0,267.4344,267.5201,267.1298,267.5011,14634.0
2019-07-19 12:30:00,281.0,282.42,281.0,281.88,17817.0,267.5201,268.872,267.5201,268.3579,17817.0
2019-07-19 13:00:00,281.78,282.77,281.64,282.63,18066.0,268.2627,269.2052,268.1294,269.0719,18066.0
2019-07-19 13:30:00,282.58,283.02,282.55,282.94,22288.0,269.0243,269.4432,268.9958,269.367,22288.0
2019-07-19 14:00:00,283.02,283.18,281.79,281.79,19756.0,269.4432,269.5955,268.2722,268.2722,19756.0
2019-07-19 14:30:00,281.76,283.53,281.75,283.53,30981.0,268.2437,269.9287,268.2341,269.9287,30981.0
2019-07-19 15:00:00,283.42,283.5,282.71,282.97,36327.0,269.824,269.9002,269.1481,269.3956,36327.0
2019-07-19 15:30:00,282.95,283.09,281.53,281.67,63060.0,269.3766,269.5099,268.0247,268.158,63060.0
2019-07-22 09:30:00,282.71,283.65,281.14,282.11,89546.0,269.1481,270.043,267.6534,268.5769,89546.0
2019-07-22 10:00:00,282.08,283.26,280.34,280.48,38005.0,268.5483,269.6717,266.8918,267.0251,38005.0
2019-07-22 10:30:00,280.64,281.47,279.21,279.72,151142.0,267.1774,267.9676,265.816,266.3015,151142.0
2019-07-22 11:00:00,279.79,280.31,278.83,280.26,39865.0,266.3682,266.8632,265.4542,266.8156,39865.0
2019-07-22 11:30:00,280.27,281.98,280.17,281.76,56636.0,266.8251,268.4531,266.7299,268.2437,56636.0
2019-07-22 12:00:00,281.85,282.16,280.68,281.63,13624.0,268.3293,268.6245,267.2155,268.1199,13624.0
2019-07-22 12:30:00,281.63,282.01,281.48,281.79,11997.0,268.1199,268.4817,267.9771,268.2722,11997.0
2019-07-22 13:00:00,281.76,281.87,281.29,281.3,7824.0,268.2437,268.3484,267.7962,267.8057,7824.0
2019-07-22 13:30:00,281.27,281.97,281.11,281.76,13501.0,267.7772,268.4436,267.6248,268.2437,13501.0
2019-07-22 14:00:00,281.72,281.98,281.51,281.67,14692.0,268.2056,268.4531,268.0056,268.158,14692.0
2019-07-22 14:30:00,281.6,281.67,280.47,280.59,13630.0,268.0913,268.158,267.0155,267.1298,13630.0
2019-07-22 15:00:00,280.64,282.68,280.63,282.58,34524.0,267.1774,269.1195,267.1679,269.0243,34524.0
2019-07-22 15:30:00,282.59,282.77,281.74,282.14,82539.0,269.0338,269.2052,268.2246,268.6054,82539.0
2019-07-23 09:30:00,281.63,282.08,277.99,279.14,73203.0,268.1199,268.5483,264.6545,265.7493,73203.0
2019-07-23 10:00:00,279.1,279.27,278.11,278.67,44195.0,265.7113,265.8731,264.7687,265.3019,44195.0
2019-07-23 10:30:00,278.78,281.61,278.72,281.6,29788.0,265.4066,268.1009,265.3495,268.0913,29788.0
2019-07-23 11:00:00,281.74,282.44,281.29,281.99,34523.0,268.2246,268.891,267.7962,268.4626,34523.0
2019-07-23 11:30:00,281.98,282.29,281.38,281.95,27617.0,268.4531,268.7482,267.8819,268.4245,27617.0
2019-07-23 12:00:00,281.86,282.34,281.64,281.95,19907.0,268.3389,268.7958,268.1294,268.4245,19907.0
2019-07-23 12:30:00,282.0,282.92,281.65,282.81,13309.0,268.4721,269.348,268.1389,269.2433,13309.0
2019-07-23 13:00:00,282.75,283.32,282.4,282.76,26501.0,269.1862,269.7288,268.853,269.1957,26501.0
2019-07-23 13:30:00,282.71,283.17,282.01,283.01,24618.0,269.1481,269.586,268.4817,269.4337,24618.0
2019-07-23 14:00:00,282.95,283.07,282.16,282.16,27112.0,269.3766,269.4908,268.6245,268.6245,27112.0
2019-07-23 14:30:00,282.05,282.18,281.31,281.97,18333.0,268.5197,268.6435,267.8152,268.4436,18333.0
2019-07-23 15:00:00,281.98,282.33,281.4,281.56,26829.0,268.4531,268.7863,267.9009,268.0532,26829.0
2019-07-23 15:30:00,281.62,282.19,281.11,281.72,82245.0,268.1104,268.653,267.6248,268.2056,82245.0
2019-07-24 09:30:00,281.49,281.49,271.57,276.15,124504.0,267.9866,267.9866,258.5425,262.9028,124504.0
2019-07-24 10:00:00,276.18,276.7,275.38,275.69,68855.0,262.9313,263.4264,262.1697,262.4648,68855.0
2019-07-24 10:30:00,275.99,277.28,275.2,276.77,92799.0,262.7504,263.9786,261.9983,263.493,92799.0
2019-07-24 11:00:00,276.73,277.6,276.37,277.06,93213.0,263.4549,264.2832,263.1122,263.7691,93213.0
2019-07-24 11:30:00,276.94,278.33,275.84,277.77,37889.0,263.6549,264.9782,262.6076,264.4451,37889.0
2019-07-24 12:00:00,277.9,278.79,277.35,278.57,52294.0,264.5688,265.4161,264.0452,265.2067,52294.0
2019-07-24 12:30:00,278.56,279.07,277.46,277.48,37386.0,265.1972,265.6827,264.1499,264.169,37386.0
2019-07-24 13:00:00,277.48,278.45,277.31,277.55,86454.0,264.169,265.0924,264.0071,264.2356,86454.0
2019-07-24 13:30:00,277.48,277.89,277.33,277.46,40386.0,264.169,264.5593,264.0262,264.1499,40386.0
2019-07-24 14:00:00,277.46,277.91,277.3,277.34,90111.0,264.1499,264.5783,263.9976,264.0357,90111.0
2019-07-24 14:30:00,277.41,277.93,277.28,277.41,101381.0,264.1023,264.5974,263.9786,264.1023,101381.0
2019-07-24 15:00:00,277.42,277.49,276.69,277.27,70188.0,264.1118,264.1785,263.4169,263.969,70188.0
2019-07-24 15:30:00,277.29,277.37,275.91,276.26,168855.0,263.9881,264.0642,262.6743,263.0075,168855.0
2019-07-25 09:30:00,276.08,277.77,275.41,275.53,30079.0,262.8361,264.4451,262.1983,262.3125,30079.0
2019-07-25 10:00:00,275.69,278.09,275.52,277.38,26723.0,262.4648,264.7497,262.303,264.0738,26723.0
2019-07-25 10:30:00,277.41,277.45,275.93,276.03,39729.0,264.1023,264.1404,262.6933,262.7885,39729.0
2019-07-25 11:00:00,276.2,277.01,275.37,275.5,20322.0,262.9504,263.7215,262.1602,262.284,20322.0
2019-07-25 11:30:00,275.5,275.55,274.46,274.84,27004.0,262.284,262.3316,261.2938,261.6556,27004.0
2019-07-25 12:00:00,274.86,274.86,273.72,273.84,26962.0,261.6747,261.6747,260.5893,260.7036,26962.0
2019-07-25 12:30:00,273.93,274.8,273.16,274.8,21276.0,260.7893,261.6175,260.0562,261.6175,21276.0
2019-07-25 13:00:00,274.79,275.17,274.43,275.13,11029.0,261.608,261.9698,261.2653,261.9317,11029.0
2019-07-25 13:30:00,275.14,276.1,275.03,275.12,43316.0,261.9412,262.8552,261.8365,261.9222,43316.0
2019-07-25 14:00:00,275.29,275.33,274.72,275.07,13858.0,262.084,262.1221,261.5414,261.8746,13858.0
2019-07-25 14:30:00,275.18,275.44,274.76,274.84,17256.0,261.9793,262.2268,261.5795,261.6556,17256.0
2019-07-25 15:00:00,274.92,275.0,274.32,274.85,25793.0,261.7318,261.8079,261.1606,261.6651,25793.0
2019-07-25 15:30:00,274.91,275.0,273.82,274.52,119455.0,261.7223,261.8079,260.6845,261.351,119455.0
2019-07-26 09:30:00,275.69,278.4,273.31,273.79,108027.0,262.4648,265.0448,260.199,260.656,108027.0
2019-07-26 10:00:00,273.79,275.48,273.78,274.57,50277.0,260.656,262.2649,260.6465,261.3986,50277.0
2019-07-26 10:30:00,274.68,276.07,274.58,275.35,24709.0,261.5033,262.8266,261.4081,262.1411,24709.0
2019-07-26 11:00:00,275.41,277.32,275.41,276.83,31459.0,262.1983,264.0166,262.1983,263.5502,31459.0
2019-07-26 11:30:00,276.8,276.95,276.18,276.93,31320.0,263.5216,263.6644,262.9313,263.6454,31320.0
2019-07-26 12:00:00,276.94,277.43,276.55,277.05,16247.0,263.6549,264.1214,263.2836,263.7596,16247.0
2019-07-26 12:30:00,276.86,277.67,276.64,277.57,18227.0,263.5787,264.3499,263.3693,264.2547,18227.0
2019-07-26 13:00:00,277.58,277.68,276.18,276.18,40746.0,264.2642,264.3594,262.9313,262.9313,40746.0
2019-07-26 13:30:00,276.07,276.6,275.95,276.49,13351.0,262.8266,263.3312,262.7124,263.2265,13351.0
2019-07-26 14:00:00,276.44,277.04,276.35,276.57,14024.0,263.1789,263.7501,263.0932,263.3026,14024.0
2019-07-26 14:30:00,276.55,276.68,275.77,276.01,30358.0,263.2836,263.4073,262.541,262.7695,30358.0
2019-07-26 15:00:00,276.08,276.39,275.78,276.11,38938.0,262.8361,263.1313,262.5505,262.8647,38938.0
2019-07-26 15:30:00,276.09,277.0,275.81,276.86,153765.0,262.8457,263.712,262.5791,263.5787,153765.0
2019-07-29 09:30:00,277.0,283.38,276.93,282.25,92898.0,263.712,269.7859,263.6454,268.7101,92898.0
2019-07-29 10:00:00,282.01,282.19,281.02,282.08,40447.0,268.4817,268.653,267.5392,268.5483,40447.0
2019-07-29 10:30:00,281.94,282.06,280.93,281.28,40555.0,268.415,268.5293,267.4535,267.7867,40555.0
2019-07-29 11:00:00,281.42,281.46,280.76,280.78,20574.0,267.92,267.958,267.2916,267.3107,20574.0
2019-07-29 11:30:00,280.86,280.89,280.19,280.19,26106.0,267.3868,267.4154,266.749,266.749,26106.0
2019-07-29 12:00:00,280.25,280.25,279.57,279.94,16419.0,266.8061,266.8061,266.1587,266.511,16419.0
2019-07-29 12:30:00,279.95,281.08,279.86,281.0,20771.0,266.5205,267.5963,266.4348,267.5201,20771.0
2019-07-29 13:00:00,281.08,281.36,280.42,280.43,49803.0,267.5963,267.8628,266.9679,266.9775,49803.0
2019-07-29 13:30:00,280.46,280.68,279.86,280.11,7985.0,267.006,267.2155,266.4348,266.6728,7985.0
2019-07-29 14:00:00,280.23,281.12,280.23,280.92,16990.0,266.7871,267.6344,266.7871,267.444,16990.0
2019-07-29 14:30:00,280.91,281.1,280.31,281.1,11149.0,267.4344,267.6153,266.8632,267.6153,11149.0
2019-07-29 15:00:00,281.01,281.1,280.59,280.85,29428.0,267.5296,267.6153,267.1298,267.3773,29428.0
2019-07-29 15:30:00,280.88,281.75,280.5,281.09,59565.0,267.4059,268.2341,267.0441,267.6058,59565.0
2019-07-30 09:30:00,279.06,279.92,274.43,278.87,45084.0,265.6732,266.4919,261.2653,265.4923,45084.0
2019-07-30 10:00:00,278.66,281.76,277.89,279.27,58206.0,265.2924,268.2437,264.5593,265.8731,58206.0
2019-07-30 10:30:00,279.62,280.66,279.62,280.28,24111.0,266.2063,267.1964,266.2063,266.8347,24111.0
2019-07-30 11:00:00,280.43,281.48,280.15,280.89,38526.0,266.9775,267.9771,266.7109,267.4154,38526.0
2019-07-30 11:30:00,280.84,280.85,279.64,280.02,21891.0,267.3678,267.3773,266.2254,266.5871,21891.0
2019-07-30 12:00:00,280.05,281.16,279.35,280.62,89409.0,266.6157,267.6724,265.9493,267.1583,89409.0
2019-07-30 12:30:00,280.95,281.77,280.33,281.13,44973.0,267.4725,268.2532,266.8823,267.6439,44973.0
2019-07-30 13:00:00,281.22,281.34,280.59,280.9,26700.0,267.7296,267.8438,267.1298,267.4249,26700.0
2019-07-30 13:30:00,280.91,281.33,280.7,281.23,28154.0,267.4344,267.8343,267.2345,267.7391,28154.0
2019-07-30 14:00:00,281.18,281.45,281.02,281.23,24781.0,267.6915,267.9485,267.5392,267.7391,24781.0
2019-07-30 14:30:00,281.23,282.51,281.23,281.7,27824.0,267.7391,268.9577,267.7391,268.1865,27824.0
2019-07-30 15:00:00,281.81,282.34,281.66,281.71,48812.0,268.2913,268.7958,268.1485,268.1961,48812.0
2019-07-30 15:30:00,281.72,284.51,281.59,284.24,153602.0,268.2056,270.8617,268.0818,270.6047,153602.0
2019-07-31 09:30:00,301.02,302.44,291.81,296.92,353437.0,286.5797,287.9316,277.8115,282.6764,353437.0
2019-07-31 10:00:00,296.59,297.0,290.82,294.19,241722.0,282.3622,282.7526,276.869,280.0774,241722.0
2019-07-31 10:30:00,294.57,298.26,294.11,296.75,210044.0,280.4391,283.9521,280.0012,282.5146,210044.0
2019-07-31 11:00:00,296.87,298.04,294.58,296.59,97867.0,282.6288,283.7427,280.4487,282.3622,97867.0
2019-07-31 11:30:00,296.61,297.74,295.63,296.96,82685.0,282.3813,283.4571,281.4483,282.7145,82685.0
2019-07-31 12:00:00,296.9,298.08,296.9,297.74,68408.0,282.6574,283.7808,282.6574,283.4571,68408.0
2019-07-31 12:30:00,297.73,299.06,297.63,298.5,68125.0,283.4476,284.7138,283.3524,284.1806,68125.0
2019-07-31 13:00:00,298.57,299.23,297.42,298.29,59008.0,284.2473,284.8756,283.1524,283.9807,59008.0
2019-07-31 13:30:00,298.3,298.96,298.14,298.82,50135.0,283.9902,284.6186,283.8379,284.4853,50135.0
2019-07-31 14:00:00,298.84,299.89,296.76,299.74,124127.0,284.5043,285.5039,282.5241,285.3611,124127.0
2019-07-31 14:30:00,299.65,299.8,294.55,297.79,94838.0,285.2755,285.4183,280.4201,283.5047,94838.0
2019-07-31 15:00:00,298.02,299.79,297.56,299.42,106672.0,283.7236,285.4087,283.2857,285.0565,106672.0
2019-07-31 15:30:00,299.51,299.94,296.77,296.77,272328.0,285.1422,285.5515,282.5336,282.5336,272328.0
2019-08-01 09:30:00,298.5,299.9,295.6,298.92,141280.0,284.1806,285.5135,281.4197,284.5805,141280.0
2019-08-01 10:00:00,298.99,298.99,296.01,298.72,94767.0,284.6471,284.6471,281.8101,284.3901,94767.0
2019-08-01 10:30:00,298.74,299.46,297.27,297.74,54908.0,284.4091,285.0946,283.0096,283.4571,54908.0
2019-08-01 11:00:00,297.87,298.88,297.43,298.42,51635.0,283.5808,284.5424,283.1619,284.1045,51635.0
2019-08-01 11:30:00,298.48,300.0,298.1,299.16,39343.0,284.1616,285.6087,283.7998,284.809,39343.0
2019-08-01 12:00:00,299.05,299.54,298.21,299.39,31453.0,284.7042,285.1707,283.9045,285.0279,31453.0
2019-08-01 12:30:00,299.39,299.93,299.09,299.33,70581.0,285.0279,285.542,284.7423,284.9708,70581.0
2019-08-01 13:00:00,299.32,301.82,298.99,299.24,55676.0,284.9613,287.3414,284.6471,284.8851,55676.0
2019-08-01 13:30:00,299.32,299.62,297.95,298.48,53480.0,284.9613,285.2469,283.657,284.1616,53480.0
2019-08-01 14:00:00,298.36,299.74,297.44,298.93,34771.0,284.0473,285.3611,283.1715,284.59,34771.0
2019-08-01 14:30:00,299.06,299.4,297.64,298.72,72186.0,284.7138,285.0374,283.3619,284.3901,72186.0
2019-08-01 15:00:00,298.73,299.87,298.38,298.96,86785.0,284.3996,285.4849,284.0664,284.6186,86785.0
2019-08-01 15:30:00,298.93,299.65,297.73,298.19,178685.0,284.59,285.2755,283.4476,283.8855,178685.0
2019-08-02 09:30:00,297.01,300.44,295.02,296.01,56601.0,282.7621,286.0276,280.8676,281.8101,56601.0
2019-08-02 10:00:00,296.05,296.5,293.72,293.98,98710.0,281.8481,282.2766,279.6299,279.8774,98710.0
2019-08-02 10:30:00,293.98,294.91,293.1,293.71,76263.0,279.8774,280.7628,279.0397,279.6204,76263.0
2019-08-02 11:00:00,293.66,296.06,293.5,294.77,68094.0,279.5728,281.8577,279.4205,280.6296,68094.0
2019-08-02 11:30:00,294.73,296.38,294.59,296.0,62459.0,280.5915,282.1623,280.4582,281.8005,62459.0
2019-08-02 12:00:00,296.0,296.27,295.63,295.95,53631.0,281.8005,282.0576,281.4483,281.7529,53631.0
2019-08-02 12:30:00,295.89,296.11,295.46,295.51,30728.0,281.6958,281.9053,281.2864,281.3341,30728.0
2019-08-02 13:00:00,295.43,295.81,294.91,294.91,31747.0,281.2579,281.6197,280.7628,280.7628,31747.0
2019-08-02 13:30:00,294.96,295.43,294.6,294.82,83786.0,280.8104,281.2579,280.4677,280.6772,83786.0
2019-08-02 14:00:00,294.73,295.18,294.21,294.66,84122.0,280.5915,281.0199,280.0964,280.5248,84122.0
2019-08-02 14:30:00,294.62,294.88,293.72,294.04,41654.0,280.4867,280.7343,279.6299,279.9346,41654.0
2019-08-02 15:00:00,294.13,294.85,293.8,294.45,59236.0,280.0203,280.7057,279.7061,280.3249,59236.0
2019-08-02 15:30:00,294.49,295.18,293.32,293.92,246323.0,280.363,281.0199,279.2491,279.8203,246323.0
2019-08-05 09:30:00,291.33,291.33,287.51,287.89,50057.0,277.3546,277.3546,273.7178,274.0796,50057.0
2019-08-05 10:00:00,288.13,289.29,285.86,286.42,93011.0,274.3081,275.4124,272.147,272.6801,93011.0
2019-08-05 10:30:00,286.51,287.58,286.21,287.58,69974.0,272.7658,273.7845,272.4802,273.7845,69974.0
2019-08-05 11:00:00,287.59,290.39,287.22,289.31,131644.0,273.794,276.4597,273.4417,275.4315,131644.0
2019-08-05 11:30:00,289.44,289.84,288.69,289.16,41387.0,275.5552,275.936,274.8412,275.2887,41387.0
2019-08-05 12:00:00,289.13,289.14,287.2,287.2,34824.0,275.2601,275.2696,273.4227,273.4227,34824.0
2019-08-05 12:30:00,287.21,287.53,284.74,285.62,62496.0,273.4322,273.7369,271.0807,271.9185,62496.0
2019-08-05 13:00:00,285.57,286.84,285.56,285.89,20070.0,271.8709,273.08,271.8614,272.1755,20070.0
2019-08-05 13:30:00,285.97,286.59,284.97,285.31,41279.0,272.2517,272.842,271.2997,271.6234,41279.0
2019-08-05 14:00:00,285.1,286.01,284.0,284.27,86769.0,271.4234,272.2898,270.3762,270.6332,86769.0
2019-08-05 14:30:00,284.17,284.76,283.46,284.24,93140.0,270.538,271.0997,269.8621,270.6047,93140.0
2019-08-05 15:00:00,284.1,285.12,282.51,284.64,80473.0,270.4714,271.4425,268.9577,270.9855,80473.0
2019-08-05 15:30:00,284.72,287.33,284.29,286.58,165926.0,271.0617,273.5465,270.6523,272.8324,165926.0
2019-08-06 09:30:00,288.15,289.57,287.25,287.98,75135.0,274.3271,275.679,273.4703,274.1653,75135.0
2019-08-06 10:00:00,288.13,288.82,286.39,287.35,54093.0,274.3081,274.965,272.6515,273.5655,54093.0
2019-08-06 10:30:00,287.35,287.83,286.6,287.7,62745.0,273.5655,274.0225,272.8515,273.8987,62745.0
2019-08-06 11:00:00,287.68,287.97,286.08,287.53,58912.0,273.8797,274.1558,272.3564,273.7369,58912.0
2019-08-06 11:30:00,287.6,288.76,287.32,288.51,37685.0,273.8035,274.9079,273.5369,274.6698,37685.0
2019-08-06 12:00:00,288.63,289.21,288.05,288.98,29184.0,274.7841,275.3363,274.2319,275.1173,29184.0
2019-08-06 12:30:00,288.89,289.49,288.41,288.88,22564.0,275.0316,275.6028,274.5746,275.0221,22564.0
2019-08-06 13:00:00,289.08,290.65,289.02,289.31,31606.0,275.2125,276.7072,275.1554,275.4315,31606.0
2019-08-06 13:30:00,289.0,290.71,289.0,289.2,43100.0,275.1363,276.7643,275.1363,275.3267,43100.0
2019-08-06 14:00:00,289.21,290.08,288.44,289.95,23600.0,275.3363,276.1645,274.6032,276.0408,23600.0
2019-08-06 14:30:00,289.89,290.78,289.63,290.26,19284.0,275.9836,276.831,275.7361,276.3359,19284.0
2019-08-06 15:00:00,290.11,291.49,289.86,290.98,31937.0,276.1931,277.5069,275.9551,277.0214,31937.0
2019-08-06 15:30:00,291.05,292.73,290.96,292.22,123372.0,277.088,278.6874,277.0023,278.2019,123372.0
2019-08-07 09:30:00,288.14,288.86,284.57,286.54,57552.0,274.3176,275.0031,270.9189,272.7944,57552.0
2019-08-07 10:00:00,286.62,289.73,286.62,287.98,38587.0,272.8705,275.8313,272.8705,274.1653,38587.0
2019-08-07 10:30:00,287.87,290.49,287.87,289.53,31341.0,274.0606,276.5549,274.0606,275.6409,31341.0
2019-08-07 11:00:00,289.69,290.95,288.83,289.66,31981.0,275.7932,276.9928,274.9745,275.7647,31981.0
2019-08-07 11:30:00,289.35,290.03,288.28,289.46,48227.0,275.4696,276.1169,274.4509,275.5743,48227.0
2019-08-07 12:00:00,289.5,290.43,289.34,290.06,63623.0,275.6124,276.4977,275.46,276.1455,63623.0
2019-08-07 12:30:00,290.03,292.41,290.03,292.33,45050.0,276.1169,278.3828,276.1169,278.3066,45050.0
2019-08-07 13:00:00,292.27,292.84,292.14,292.35,48649.0,278.2495,278.7921,278.1257,278.3256,48649.0
2019-08-07 13:30:00,292.49,293.38,292.35,292.41,16570.0,278.4589,279.3062,278.3256,278.3828,16570.0
2019-08-07 14:00:00,292.5,292.77,290.84,291.54,21439.0,278.4684,278.7255,276.8881,277.5545,21439.0
2019-08-07 14:30:00,291.5,293.06,291.08,293.06,20023.0,277.5164,279.0016,277.1166,279.0016,20023.0
2019-08-07 15:00:00,293.1,294.18,292.23,294.18,32719.0,279.0397,280.0679,278.2114,280.0679,32719.0
2019-08-07 15:30:00,294.47,294.79,293.03,293.9,80327.0,280.3439,280.6486,278.973,279.8013,80327.0
2019-08-08 09:30:00,294.58,295.93,293.06,293.12,26389.0,280.4487,281.7339,279.0016,279.0587,26389.0
2019-08-08 10:00:00,293.08,293.42,292.13,292.77,11960.0,279.0206,279.3443,278.1162,278.7255,11960.0
2019-08-08 10:30:00,292.88,294.62,292.27,292.57,28951.0,278.8302,280.4867,278.2495,278.5351,28951.0
2019-08-08 11:00:00,292.41,293.19,291.04,293.12,19579.0,278.3828,279.1253,277.0785,279.0587,19579.0
2019-08-08 11:30:00,293.11,294.61,292.7,294.05,23613.0,279.0492,280.4772,278.6589,279.9441,23613.0
2019-08-08 12:00:00,294.16,295.21,293.92,294.91,21086.0,280.0488,281.0484,279.8203,280.7628,21086.0
2019-08-08 12:30:00,294.5,295.11,293.96,295.1,16186.0,280.3725,280.9532,279.8584,280.9437,16186.0
2019-08-08 13:00:00,295.15,296.08,295.14,295.52,12566.0,280.9913,281.8767,280.9818,281.3436,12566.0
2019-08-08 13:30:00,295.53,296.61,295.5,295.84,14467.0,281.3531,282.3813,281.3245,281.6482,14467.0
2019-08-08 14:00:00,295.65,295.66,294.62,294.77,13292.0,281.4673,281.4769,280.4867,280.6296,13292.0
2019-08-08 14:30:00,294.86,294.88,293.72,294.19,15265.0,280.7152,280.7343,279.6299,280.0774,15265.0
2019-08-08 15:00:00,294.33,295.16,293.96,294.5,30598.0,280.2107,281.0008,279.8584,280.3725,30598.0
2019-08-08 15:30:00,294.36,295.26,294.23,295.01,43936.0,280.2392,281.096,280.1155,280.858,43936.0
2019-08-09 09:30:00,295.9,297.89,294.19,294.85,72981.0,281.7053,283.5999,280.0774,280.7057,72981.0
2019-08-09 10:00:00,295.24,296.37,294.67,296.22,58371.0,281.077,282.1528,280.5343,282.01,58371.0
2019-08-09 10:30:00,295.96,296.59,295.06,296.19,63742.0,281.7625,282.3622,280.9056,281.9814,63742.0
2019-08-09 11:00:00,296.18,296.29,295.24,295.84,48204.0,281.9719,282.0766,281.077,281.6482,48204.0
2019-08-09 11:30:00,295.62,297.46,295.62,296.84,14785.0,281.4388,283.1905,281.4388,282.6002,14785.0
2019-08-09 12:00:00,296.93,297.51,296.63,297.38,33598.0,282.6859,283.2381,282.4003,283.1143,33598.0
2019-08-09 12:30:00,297.31,299.07,296.41,298.15,20003.0,283.0477,284.7233,282.1909,283.8474,20003.0
2019-08-09 13:00:00,298.26,299.33,298.22,299.33,14901.0,283.9521,284.9708,283.914,284.9708,14901.0
2019-08-09 13:30:00,299.31,299.77,298.31,299.02,32932.0,284.9518,285.3897,283.9997,284.6757,32932.0
2019-08-09 14:00:00,299.03,299.61,298.42,298.92,22416.0,284.6852,285.2374,284.1045,284.5805,22416.0
2019-08-09 14:30:00,298.9,299.4,298.6,298.92,17701.0,284.5614,285.0374,284.2758,284.5805,17701.0
2019-08-09 15:00:00,298.75,299.74,298.75,298.83,15581.0,284.4186,285.3611,284.4186,284.4948,15581.0
2019-08-09 15:30:00,298.76,299.27,297.19,297.66,54763.0,284.4281,284.9137,282.9335,283.3809,54763.0
2019-08-12 09:30:00,300.0,300.0,295.88,297.35,102889.0,285.6087,285.6087,281.6863,283.0858,102889.0
2019-08-12 10:00:00,297.46,299.26,297.1,298.66,60409.0,283.1905,284.9042,282.8478,284.3329,60409.0
2019-08-12 10:30:00,298.52,298.96,297.67,297.84,23958.0,284.1997,284.6186,283.3904,283.5523,23958.0
2019-08-12 11:00:00,297.79,298.1,297.02,297.81,72786.0,283.5047,283.7998,282.7716,283.5237,72786.0
2019-08-12 11:30:00,297.92,298.87,297.23,298.07,57957.0,283.6284,284.5329,282.9715,283.7712,57957.0
2019-08-12 12:00:00,297.96,298.41,297.64,298.14,51908.0,283.6665,284.0949,283.3619,283.8379,51908.0
2019-08-12 12:30:00,298.18,298.61,297.71,298.18,76676.0,283.876,284.2853,283.4285,283.876,76676.0
2019-08-12 13:00:00,298.13,298.29,297.75,298.0,95460.0,283.8284,283.9807,283.4666,283.7046,95460.0
2019-08-12 13:30:00,298.0,298.69,297.78,298.64,71393.0,283.7046,284.3615,283.4952,284.3139,71393.0
2019-08-12 14:00:00,298.74,298.74,296.45,296.47,97801.0,284.4091,284.4091,282.229,282.248,97801.0
2019-08-12 14:30:00,296.49,296.82,295.18,295.56,109940.0,282.267,282.5812,281.0199,281.3817,109940.0
2019-08-12 15:00:00,295.62,297.02,295.56,296.48,24848.0,281.4388,282.7716,281.3817,282.2575,24848.0
2019-08-12 15:30:00,296.48,296.55,294.2,294.71,17142.0,282.2575,282.3242,280.0869,280.5724,17142.0
2019-08-13 09:30:00,294.23,302.49,294.23,302.19,61816.0,280.1155,287.9792,280.1155,287.6936,61816.0
2019-08-13 10:00:00,302.24,305.0,301.54,304.66,166217.0,287.7412,290.3688,287.0748,290.0451,166217.0
2019-08-13 10:30:00,304.82,305.47,303.6,304.1,79157.0,290.1974,290.8163,289.036,289.512,79157.0
2019-08-13 11:00:00,304.13,304.14,302.84,303.17,70054.0,289.5405,289.5501,288.3124,288.6266,70054.0
2019-08-13 11:30:00,302.97,303.88,302.83,303.75,26794.0,288.4362,289.3025,288.3029,289.1788,26794.0
2019-08-13 12:00:00,303.67,303.96,302.98,303.4,15389.0,289.1026,289.3787,288.4457,288.8456,15389.0
2019-08-13 12:30:00,303.17,303.23,302.46,302.73,14894.0,288.6266,288.6837,287.9507,288.2077,14894.0
2019-08-13 13:00:00,303.01,303.62,302.56,303.02,25996.0,288.4743,289.055,288.0459,288.4838,25996.0
2019-08-13 13:30:00,303.1,303.65,303.06,303.43,14175.0,288.56,289.0836,288.5219,288.8741,14175.0
2019-08-13 14:00:00,303.48,304.15,303.29,303.86,13029.0,288.9217,289.5596,288.7408,289.2835,13029.0
2019-08-13 14:30:00,303.93,304.81,303.83,304.77,32669.0,289.3501,290.1879,289.2549,290.1498,32669.0
2019-08-13 15:00:00,304.77,304.91,304.36,304.58,29897.0,290.1498,290.2831,289.7595,289.969,29897.0
2019-08-13 15:30:00,304.58,305.18,304.44,304.83,111624.0,289.969,290.5402,289.8357,290.207,111624.0
2019-08-14 09:30:00,301.19,302.26,299.44,301.08,99745.0,286.7416,287.7602,285.0755,286.6369,99745.0
2019-08-14 10:00:00,301.08,301.3,299.72,300.58,108050.0,286.6369,286.8463,285.3421,286.1608,108050.0
2019-08-14 10:30:00,300.54,301.04,299.33,299.33,60400.0,286.1228,286.5988,284.9708,284.9708,60400.0
2019-08-14 11:00:00,299.46,300.0,297.79,299.06,135900.0,285.0946,285.6087,283.5047,284.7138,135900.0
2019-08-14 11:30:00,298.98,299.66,298.4,299.35,52103.0,284.6376,285.285,284.0854,284.9898,52103.0
2019-08-14 12:00:00,298.95,299.37,297.62,297.62,140155.0,284.609,285.0089,283.3428,283.3428,140155.0
2019-08-14 12:30:00,297.61,298.1,296.16,296.99,60999.0,283.3333,283.7998,281.9529,282.7431,60999.0
2019-08-14 13:00:00,296.94,298.2,295.75,297.8,61653.0,282.6955,283.895,281.5625,283.5142,61653.0
2019-08-14 13:30:00,297.72,297.89,296.31,296.31,53641.0,283.438,283.5999,282.0957,282.0957,53641.0
2019-08-14 14:00:00,296.29,297.24,295.94,295.94,68338.0,282.0766,282.9811,281.7434,281.7434,68338.0
2019-08-14 14:30:00,295.94,296.96,295.35,296.6,169911.0,281.7434,282.7145,281.1817,282.3718,169911.0
2019-08-14 15:00:00,296.67,297.88,296.45,297.07,94409.0,282.4384,283.5904,282.229,282.8192,94409.0
2019-08-14 15:30:00,296.79,297.61,295.55,296.18,237448.0,282.5526,283.3333,281.3721,281.9719,237448.0
2019-08-15 09:30:00,297.64,298.04,291.99,295.21,57935.0,283.3619,283.7427,277.9829,281.0484,57935.0
2019-08-15 10:00:00,294.85,295.33,292.65,292.86,59436.0,280.7057,281.1627,278.6112,278.8112,59436.0
2019-08-15 10:30:00,292.87,294.35,292.15,294.13,68012.0,278.8207,280.2297,278.1352,280.0203,68012.0
2019-08-15 11:00:00,294.09,294.98,293.06,294.07,30624.0,279.9822,280.8295,279.0016,279.9631,30624.0
2019-08-15 11:30:00,294.18,295.54,294.13,295.53,34674.0,280.0679,281.3626,280.0203,281.3531,34674.0
2019-08-15 12:00:00,295.42,296.73,295.29,295.75,36424.0,281.2484,282.4955,281.1246,281.5625,36424.0
2019-08-15 12:30:00,295.81,296.4,294.76,294.88,18382.0,281.6197,282.1814,280.62,280.7343,18382.0
2019-08-15 13:00:00,294.79,295.77,294.78,294.79,27230.0,280.6486,281.5816,280.6391,280.6486,27230.0
2019-08-15 13:30:00,294.81,295.0,292.56,292.65,22233.0,280.6676,280.8485,278.5256,278.6112,22233.0
2019-08-15 14:00:00,292.43,293.73,292.04,292.8,37854.0,278.4018,279.6394,278.0305,278.7541,37854.0
2019-08-15 14:30:00,292.8,292.8,290.66,292.09,67237.0,278.7541,278.7541,276.7167,278.0781,67237.0
2019-08-15 15:00:00,292.15,292.79,291.8,292.15,45402.0,278.1352,278.7445,277.802,278.1352,45402.0
2019-08-15 15:30:00,292.07,293.03,290.91,291.06,126099.0,278.0591,278.973,276.9547,277.0975,126099.0
2019-08-16 09:30:00,295.32,297.4,294.26,296.58,58116.0,281.1532,283.1334,280.144,282.3527,58116.0
2019-08-16 10:00:00,296.71,297.25,295.29,296.13,43551.0,282.4765,282.9906,281.1246,281.9243,43551.0
2019-08-16 10:30:00,295.98,297.06,295.75,297.06,19591.0,281.7815,282.8097,281.5625,282.8097,19591.0
2019-08-16 11:00:00,297.0,297.51,296.4,297.08,14588.0,282.7526,283.2381,282.1814,282.8287,14588.0
2019-08-16 11:30:00,296.98,297.47,296.12,296.18,18708.0,282.7335,283.2,281.9148,281.9719,18708.0
2019-08-16 12:00:00,295.98,297.09,295.65,296.97,9964.0,281.7815,282.8383,281.4673,282.724,9964.0
2019-08-16 12:30:00,296.84,297.27,295.62,295.67,30098.0,282.6002,283.0096,281.4388,281.4864,30098.0
2019-08-16 13:00:00,295.62,296.79,295.55,296.76,15939.0,281.4388,282.5526,281.3721,282.5241,15939.0
2019-08-16 13:30:00,296.75,296.76,296.3,296.49,15263.0,282.5146,282.5241,282.0862,282.267,15263.0
2019-08-16 14:00:00,296.61,296.61,295.94,296.21,12783.0,282.3813,282.3813,281.7434,282.0005,12783.0
2019-08-16 14:30:00,296.17,296.46,295.96,296.33,14462.0,281.9624,282.2385,281.7625,282.1147,14462.0
2019-08-16 15:00:00,296.26,296.48,295.47,296.09,25389.0,282.0481,282.2575,281.296,281.8862,25389.0
2019-08-16 15:30:00,296.06,297.73,295.98,297.1,75244.0,281.8577,283.4476,281.7815,282.8478,75244.0
2019-08-19 09:30:00,299.76,301.08,298.69,300.32,44708.0,285.3802,286.6369,284.3615,285.9133,44708.0
2019-08-19 10:00:00,300.29,301.21,299.93,300.75,56425.0,285.8847,286.7606,285.542,286.3227,56425.0
2019-08-19 10:30:00,300.76,301.19,298.9,299.0,57266.0,286.3322,286.7416,284.5614,284.6566,57266.0
2019-08-19 11:00:00,298.88,299.3,297.74,299.03,32773.0,284.5424,284.9422,283.4571,284.6852,32773.0
2019-08-19 11:30:00,299.09,299.66,298.8,298.99,16954.0,284.7423,285.285,284.4662,284.6471,16954.0
2019-08-19 12:00:00,298.99,299.25,298.9,299.03,11750.0,284.6471,284.8946,284.5614,284.6852,11750.0
2019-08-19 12:30:00,298.95,299.57,298.11,299.44,27411.0,284.609,285.1993,283.8093,285.0755,27411.0
2019-08-19 13:00:00,299.43,299.48,298.6,299.14,18031.0,285.066,285.1136,284.2758,284.7899,18031.0
2019-08-19 13:30:00,299.31,299.36,298.55,298.83,28245.0,284.9518,284.9994,284.2282,284.4948,28245.0
2019-08-19 14:00:00,298.74,299.25,298.73,298.97,21899.0,284.4091,284.8946,284.3996,284.6281,21899.0
2019-08-19 14:30:00,298.92,299.3,298.77,299.02,22078.0,284.5805,284.9422,284.4377,284.6757,22078.0
2019-08-19 15:00:00,299.09,299.2,298.79,299.0,36122.0,284.7423,284.847,284.4567,284.6566,36122.0
2019-08-19 15:30:00,299.0,299.21,298.46,298.57,116358.0,284.6566,284.8566,284.1425,284.2473,116358.0
2019-08-20 09:30:00,297.69,297.69,296.09,296.68,19370.0,283.4095,283.4095,281.8862,282.4479,19370.0
2019-08-20 10:00:00,296.25,296.42,293.12,293.91,31402.0,282.0386,282.2004,279.0587,279.8108,31402.0
2019-08-20 10:30:00,293.77,295.9,293.22,295.69,64777.0,279.6775,281.7053,279.1539,281.5054,64777.0
2019-08-20 11:00:00,295.56,296.59,294.87,296.13,25224.0,281.3817,282.3622,280.7248,281.9243,25224.0
2019-08-20 11:30:00,296.09,296.29,294.67,295.49,43132.0,281.8862,282.0766,280.5343,281.315,43132.0
2019-08-20 12:00:00,295.53,296.39,295.53,295.73,9880.0,281.3531,282.1718,281.3531,281.5435,9880.0
2019-08-20 12:30:00,295.86,296.89,295.64,296.78,9358.0,281.6673,282.6479,281.4578,282.5431,9358.0
2019-08-20 13:00:00,296.7,297.28,296.51,297.18,39190.0,282.467,283.0191,282.2861,282.9239,39190.0
2019-08-20 13:30:00,297.27,297.27,296.47,296.52,25254.0,283.0096,283.0096,282.248,282.2956,25254.0
2019-08-20 14:00:00,296.53,296.53,295.15,295.15,32528.0,282.3051,282.3051,280.9913,280.9913,32528.0
2019-08-20 14:30:00,295.13,296.22,294.91,295.97,28497.0,280.9723,282.01,280.7628,281.772,28497.0
2019-08-20 15:00:00,295.93,295.93,294.41,295.13,24573.0,281.7339,281.7339,280.2868,280.9723,24573.0
2019-08-20 15:30:00,295.06,295.6,294.16,294.54,78200.0,280.9056,281.4197,280.0488,280.4106,78200.0
2019-08-21 09:30:00,295.48,297.82,295.16,296.04,29233.0,281.3055,283.5332,281.0008,281.8386,29233.0
2019-08-21 10:00:00,296.23,297.39,296.17,296.96,16961.0,282.0195,283.1239,281.9624,282.7145,16961.0
2019-08-21 10:30:00,296.73,297.27,295.51,297.27,10048.0,282.4955,283.0096,281.3341,283.0096,10048.0
2019-08-21 11:00:00,297.25,298.34,297.22,297.53,13370.0,282.9906,284.0283,282.962,283.2571,13370.0
2019-08-21 11:30:00,297.54,298.49,297.5,298.49,14391.0,283.2667,284.1711,283.2286,284.1711,14391.0
2019-08-21 12:00:00,298.61,298.68,297.73,297.73,13364.0,284.2853,284.352,283.4476,283.4476,13364.0
2019-08-21 12:30:00,297.95,298.45,297.79,298.41,7167.0,283.657,284.133,283.5047,284.0949,7167.0
2019-08-21 13:00:00,298.44,298.44,297.07,297.78,9247.0,284.1235,284.1235,282.8192,283.4952,9247.0
2019-08-21 13:30:00,297.77,298.1,297.42,297.42,10084.0,283.4856,283.7998,283.1524,283.1524,10084.0
2019-08-21 14:00:00,297.51,298.3,296.79,298.15,8456.0,283.2381,283.9902,282.5526,283.8474,8456.0
2019-08-21 14:30:00,298.13,298.3,297.7,297.93,8437.0,283.8284,283.9902,283.419,283.638,8437.0
2019-08-21 15:00:00,297.84,298.12,297.5,297.82,7397.0,283.5523,283.8188,283.2286,283.5332,7397.0
2019-08-21 15:30:00,297.82,298.18,297.62,298.17,59788.0,283.5332,283.876,283.3428,283.8664,59788.0
2019-08-22 09:30:00,298.17,299.27,297.21,297.86,27245.0,283.8664,284.9137,282.9525,283.5713,27245.0
2019-08-22 10:00:00,297.82,298.08,295.79,296.44,38079.0,283.5332,283.7808,281.6006,282.2194,38079.0
2019-08-22 10:30:00,296.39,296.62,293.35,294.04,28314.0,282.1718,282.3908,279.2777,279.9346,28314.0
2019-08-22 11:00:00,294.16,294.61,293.46,293.46,37059.0,280.0488,280.4772,279.3824,279.3824,37059.0
2019-08-22 11:30:00,293.48,294.69,292.82,294.2,32890.0,279.4014,280.5534,278.7731,280.0869,32890.0
2019-08-22 12:00:00,294.13,294.74,294.01,294.37,12345.0,280.0203,280.601,279.906,280.2487,12345.0
2019-08-22 12:30:00,294.31,294.31,292.52,292.52,18660.0,280.1916,280.1916,278.4875,278.4875,18660.0
2019-08-22 13:00:00,292.45,292.61,290.19,290.76,54266.0,278.4208,278.5732,276.2693,276.8119,54266.0
2019-08-22 13:30:00,290.89,291.38,290.13,290.93,37187.0,276.9357,277.4022,276.2121,276.9738,37187.0
2019-08-22 14:00:00,291.03,291.47,290.67,291.43,24637.0,277.069,277.4879,276.7262,277.4498,24637.0
2019-08-22 14:30:00,291.45,291.56,290.75,291.46,29065.0,277.4688,277.5735,276.8024,277.4783,29065.0
2019-08-22 15:00:00,291.56,291.56,290.04,290.05,35794.0,277.5735,277.5735,276.1265,276.136,35794.0
2019-08-22 15:30:00,290.07,290.1,288.6,288.82,118614.0,276.155,276.1836,274.7555,274.965,118614.0
2019-08-23 09:30:00,288.49,292.11,287.6,291.06,63430.0,274.6508,278.0972,273.8035,277.0975,63430.0
2019-08-23 10:00:00,291.1,293.46,290.94,292.14,39967.0,277.1356,279.3824,276.9833,278.1257,39967.0
2019-08-23 10:30:00,292.09,293.46,292.01,292.26,27791.0,278.0781,279.3824,278.002,278.24,27791.0
2019-08-23 11:00:00,292.35,292.35,287.36,288.43,20886.0,278.3256,278.3256,273.575,274.5937,20886.0
2019-08-23 11:30:00,288.25,289.07,287.91,288.31,20808.0,274.4223,275.203,274.0986,274.4794,20808.0
2019-08-23 12:00:00,288.18,289.76,288.17,289.49,13563.0,274.3557,275.8599,274.3462,275.6028,13563.0
2019-08-23 12:30:00,289.55,290.47,289.26,289.46,10583.0,275.66,276.5358,275.3839,275.5743,10583.0
2019-08-23 13:00:00,289.35,290.56,289.04,289.63,12899.0,275.4696,276.6215,275.1744,275.7361,12899.0
2019-08-23 13:30:00,289.69,290.02,289.3,289.4,18101.0,275.7932,276.1074,275.422,275.5172,18101.0
2019-08-23 14:00:00,289.4,289.42,287.8,288.74,27016.0,275.5172,275.5362,273.9939,274.8888,27016.0
2019-08-23 14:30:00,288.73,289.19,287.75,287.95,24747.0,274.8793,275.3172,273.9463,274.1367,24747.0
2019-08-23 15:00:00,287.78,288.65,287.54,287.84,29638.0,273.9749,274.8031,273.7464,274.032,29638.0
2019-08-23 15:30:00,288.0,288.3,285.44,287.18,86883.0,274.1843,274.4699,271.7471,273.4037,86883.0
2019-08-26 09:30:00,289.0,290.6,288.02,289.56,39285.0,275.1363,276.6596,274.2034,275.6695,39285.0
2019-08-26 10:00:00,289.91,289.91,288.14,289.0,26197.0,276.0027,276.0027,274.3176,275.1363,26197.0
2019-08-26 10:30:00,288.9,289.32,288.31,288.43,11816.0,275.0411,275.441,274.4794,274.5937,11816.0
2019-08-26 11:00:00,288.39,290.6,288.35,289.47,16542.0,274.5556,276.6596,274.5175,275.5838,16542.0
2019-08-26 11:30:00,289.64,289.65,288.52,288.52,7941.0,275.7456,275.7552,274.6794,274.6794,7941.0
2019-08-26 12:00:00,288.29,289.32,288.03,288.96,12365.0,274.4604,275.441,274.2129,275.0983,12365.0
2019-08-26 12:30:00,288.95,289.35,288.59,288.76,13742.0,275.0887,275.4696,274.746,274.9079,13742.0
2019-08-26 13:00:00,288.69,289.15,288.69,288.95,14721.0,274.8412,275.2791,274.8412,275.0887,14721.0
2019-08-26 13:30:00,288.98,289.09,288.39,288.68,12224.0,275.1173,275.222,274.5556,274.8317,12224.0
2019-08-26 14:00:00,288.8,288.8,287.45,287.65,24310.0,274.9459,274.9459,273.6607,273.8511,24310.0
2019-08-26 14:30:00,287.7,288.18,287.6,288.18,22686.0,273.8987,274.3557,273.8035,274.3557,22686.0
2019-08-26 15:00:00,288.25,289.0,287.92,288.69,21055.0,274.4223,275.1363,274.1082,274.8412,21055.0
2019-08-26 15:30:00,288.72,288.92,287.85,288.92,50949.0,274.8698,275.0602,274.0415,275.0602,50949.0
2019-08-27 09:30:00,289.12,290.51,287.2,287.81,77459.0,275.2506,276.5739,273.4227,274.0034,77459.0
2019-08-27 10:00:00,287.72,288.17,286.46,286.7,32862.0,273.9177,274.3462,272.7182,272.9467,32862.0
2019-08-27 10:30:00,286.55,286.58,285.53,285.54,33082.0,272.8039,272.8324,271.8328,271.8423,33082.0
2019-08-27 11:00:00,285.54,285.54,282.24,282.65,44048.0,271.8423,271.8423,268.7006,269.091,44048.0
2019-08-27 11:30:00,282.6,282.61,279.32,279.42,97117.0,269.0434,269.0529,265.9207,266.0159,97117.0
2019-08-27 12:00:00,279.41,279.95,277.89,278.11,106737.0,266.0064,266.5205,264.5593,264.7687,106737.0
2019-08-27 12:30:00,278.14,278.2,274.48,274.76,89980.0,264.7973,264.8544,261.3129,261.5795,89980.0
2019-08-27 13:00:00,274.78,276.02,274.54,275.9,65254.0,261.5985,262.779,261.37,262.6648,65254.0
2019-08-27 13:30:00,275.93,277.38,275.22,275.63,72508.0,262.6933,264.0738,262.0174,262.4077,72508.0
2019-08-27 14:00:00,275.66,276.09,274.47,274.78,56345.0,262.4363,262.8457,261.3034,261.5985,56345.0
2019-08-27 14:30:00,274.62,275.01,273.93,274.57,69887.0,261.4462,261.8175,260.7893,261.3986,69887.0
2019-08-27 15:00:00,274.53,275.51,273.18,273.33,61746.0,261.3605,262.2935,260.0752,260.2181,61746.0
2019-08-27 15:30:00,273.42,273.52,271.94,272.09,216951.0,260.3037,260.3989,258.8947,259.0375,216951.0
2019-08-28 09:30:00,272.06,276.41,270.72,276.41,71246.0,259.009,263.1503,257.7333,263.1503,71246.0
2019-08-28 10:00:00,276.28,278.13,275.91,276.75,34940.0,263.0265,264.7878,262.6743,263.474,34940.0
2019-08-28 10:30:00,276.91,278.5,276.85,278.22,48716.0,263.6263,265.14,263.5692,264.8735,48716.0
2019-08-28 11:00:00,278.24,279.79,277.9,279.66,25911.0,264.8925,266.3682,264.5688,266.2444,25911.0
2019-08-28 11:30:00,279.75,279.98,278.77,278.77,14242.0,266.3301,266.549,265.3971,265.3971,14242.0
2019-08-28 12:00:00,278.76,278.77,277.76,277.76,31424.0,265.3876,265.3971,264.4355,264.4355,31424.0
2019-08-28 12:30:00,277.8,278.16,277.44,278.06,17629.0,264.4736,264.8164,264.1309,264.7211,17629.0
2019-08-28 13:00:00,278.01,278.44,277.32,278.22,16860.0,264.6735,265.0829,264.0166,264.8735,16860.0
2019-08-28 13:30:00,278.22,278.61,277.63,277.76,29278.0,264.8735,265.2448,264.3118,264.4355,29278.0
2019-08-28 14:00:00,277.66,277.96,277.12,277.84,26487.0,264.3403,264.6259,263.8262,264.5117,26487.0
2019-08-28 14:30:00,277.84,277.92,277.17,277.18,35731.0,264.5117,264.5879,263.8738,263.8834,35731.0
2019-08-28 15:00:00,277.06,277.06,276.08,276.6,57093.0,263.7691,263.7691,262.8361,263.3312,57093.0
2019-08-28 15:30:00,276.65,276.65,275.51,276.08,80649.0,263.3788,263.3788,262.2935,262.8361,80649.0
2019-08-29 09:30:00,278.88,279.86,276.62,279.03,28576.0,265.5018,266.4348,263.3502,265.6446,28576.0
2019-08-29 10:00:00,279.14,279.38,278.44,278.76,22347.0,265.7493,265.9778,265.0829,265.3876,22347.0
2019-08-29 10:30:00,278.76,278.88,277.58,278.52,53022.0,265.3876,265.5018,264.2642,265.1591,53022.0
2019-08-29 11:00:00,278.55,280.2,278.32,279.39,152643.0,265.1876,266.7585,264.9687,265.9873,152643.0
2019-08-29 11:30:00,279.37,280.38,279.37,279.81,12935.0,265.9683,266.9299,265.9683,266.3872,12935.0
2019-08-29 12:00:00,279.81,280.07,279.65,280.04,19962.0,266.3872,266.6347,266.2349,266.6062,19962.0
2019-08-29 12:30:00,280.05,280.09,279.43,279.99,23423.0,266.6157,266.6538,266.0254,266.5586,23423.0
2019-08-29 13:00:00,280.0,280.34,279.82,280.02,26142.0,266.5681,266.8918,266.3967,266.5871,26142.0
2019-08-29 13:30:00,280.02,280.96,279.85,279.98,65548.0,266.5871,267.482,266.4253,266.549,65548.0
2019-08-29 14:00:00,280.0,280.29,278.91,279.38,58824.0,266.5681,266.8442,265.5304,265.9778,58824.0
2019-08-29 14:30:00,279.39,279.65,279.07,279.13,34901.0,265.9873,266.2349,265.6827,265.7398,34901.0
2019-08-29 15:00:00,279.07,279.3,278.81,278.95,40211.0,265.6827,265.9017,265.4352,265.5685,40211.0
2019-08-29 15:30:00,278.95,279.58,278.95,279.48,105835.0,265.5685,266.1682,265.5685,266.073,105835.0
2019-08-30 09:30:00,281.0,283.64,279.86,282.18,37273.0,267.5201,270.0335,266.4348,268.6435,37273.0
2019-08-30 10:00:00,282.66,283.74,282.66,283.13,22814.0,269.1005,270.1287,269.1005,269.5479,22814.0
2019-08-30 10:30:00,283.11,283.7,282.68,282.91,24775.0,269.5289,270.0906,269.1195,269.3385,24775.0
2019-08-30 11:00:00,283.01,283.01,281.95,282.22,41084.0,269.4337,269.4337,268.4245,268.6816,41084.0
2019-08-30 11:30:00,282.27,283.71,282.27,283.31,17173.0,268.7292,270.1001,268.7292,269.7193,17173.0
2019-08-30 12:00:00,283.44,284.44,283.15,284.38,10309.0,269.8431,270.7951,269.567,270.738,10309.0
2019-08-30 12:30:00,284.31,284.64,283.79,284.6,8447.0,270.6713,270.9855,270.1763,270.9474,8447.0
2019-08-30 13:00:00,284.59,284.71,283.24,283.45,12984.0,270.9379,271.0521,269.6527,269.8526,12984.0
2019-08-30 13:30:00,283.36,283.65,282.81,282.92,12499.0,269.7669,270.043,269.2433,269.348,12499.0
2019-08-30 14:00:00,282.94,283.56,282.93,283.49,7604.0,269.367,269.9573,269.3575,269.8907,7604.0
2019-08-30 14:30:00,283.62,283.64,283.01,283.38,16311.0,270.0144,270.0335,269.4337,269.7859,16311.0
2019-08-30 15:00:00,283.5,283.91,283.06,283.87,31904.0,269.9002,270.2905,269.4813,270.2524,31904.0
2019-08-30 15:30:00,283.9,284.04,282.96,283.07,77412.0,270.281,270.4143,269.3861,269.4908,77412.0
2019-09-03 09:30:00,282.48,282.68,279.65,282.19,44006.0,268.9291,269.1195,266.2349,268.653,44006.0
2019-09-03 10:00:00,282.08,282.47,279.7,282.07,40819.0,268.5483,268.9196,266.2825,268.5388,40819.0
2019-09-03 10:30:00,282.03,282.84,281.0,282.26,20150.0,268.5007,269.2718,267.5201,268.7197,20150.0
2019-09-03 11:00:00,282.05,282.11,280.36,281.06,34471.0,268.5197,268.5769,266.9108,267.5772,34471.0
2019-09-03 11:30:00,281.05,281.87,280.87,281.36,15089.0,267.5677,268.3484,267.3963,267.8628,15089.0
2019-09-03 12:00:00,281.38,281.96,280.89,281.44,18744.0,267.8819,268.4341,267.4154,267.939,18744.0
2019-09-03 12:30:00,281.15,281.58,280.85,281.17,15188.0,267.6629,268.0723,267.3773,267.682,15188.0
2019-09-03 13:00:00,281.24,281.61,280.69,280.71,18050.0,267.7486,268.1009,267.225,267.244,18050.0
2019-09-03 13:30:00,280.76,280.76,280.09,280.11,19961.0,267.2916,267.2916,266.6538,266.6728,19961.0
2019-09-03 14:00:00,280.1,280.17,278.25,278.96,26785.0,266.6633,266.7299,264.902,265.578,26785.0
2019-09-03 14:30:00,279.02,279.67,277.65,278.73,36659.0,265.6351,266.2539,264.3308,265.359,36659.0
2019-09-03 15:00:00,278.8,279.19,278.24,279.15,31616.0,265.4256,265.7969,264.8925,265.7589,31616.0
2019-09-03 15:30:00,279.16,280.67,279.08,280.22,78495.0,265.7684,267.2059,265.6922,266.7775,78495.0
2019-09-04 09:30:00,282.74,283.99,280.08,281.51,24100.0,269.1766,270.3667,266.6442,268.0056,24100.0
2019-09-04 10:00:00,281.49,281.88,280.37,280.79,25152.0,267.9866,268.3579,266.9203,267.3202,25152.0
2019-09-04 10:30:00,280.7,281.18,279.4,279.59,30256.0,267.2345,267.6915,265.9969,266.1778,30256.0
2019-09-04 11:00:00,279.51,279.74,277.48,277.76,22905.0,266.1016,266.3206,264.169,264.4355,22905.0
2019-09-04 11:30:00,277.85,278.9,277.49,277.51,26617.0,264.5212,265.5209,264.1785,264.1975,26617.0
2019-09-04 12:00:00,277.38,277.55,276.0,276.77,28746.0,264.0738,264.2356,262.76,263.493,28746.0
2019-09-04 12:30:00,276.62,276.73,275.42,275.62,57642.0,263.3502,263.4549,262.2078,262.3982,57642.0
2019-09-04 13:00:00,275.71,276.01,274.89,275.85,35525.0,262.4839,262.7695,261.7032,262.6172,35525.0
2019-09-04 13:30:00,275.57,275.69,273.84,274.69,43605.0,262.3506,262.4648,260.7036,261.5128,43605.0
2019-09-04 14:00:00,274.67,274.68,272.72,273.12,43582.0,261.4938,261.5033,259.6373,260.0181,43582.0
2019-09-04 14:30:00,273.16,274.07,272.86,274.07,38717.0,260.0562,260.9226,259.7706,260.9226,38717.0
2019-09-04 15:00:00,273.99,274.19,273.3,273.96,30054.0,260.8464,261.0368,260.1895,260.8178,30054.0
2019-09-04 15:30:00,274.05,274.23,273.37,274.12,124412.0,260.9035,261.0749,260.2561,260.9702,124412.0
2019-09-05 09:30:00,277.85,278.75,271.39,272.3,74789.0,264.5212,265.378,258.3711,259.2375,74789.0
2019-09-05 10:00:00,272.46,273.39,271.72,272.69,48626.0,259.3898,260.2752,258.6853,259.6088,48626.0
2019-09-05 10:30:00,272.61,276.66,272.49,276.21,47567.0,259.5326,263.3883,259.4183,262.9599,47567.0
2019-09-05 11:00:00,276.46,278.05,274.89,276.65,54829.0,263.1979,264.7116,261.7032,263.3788,54829.0
2019-09-05 11:30:00,276.66,277.64,276.01,277.57,13589.0,263.3883,264.3213,262.7695,264.2547,13589.0
2019-09-05 12:00:00,277.62,278.1,276.75,276.93,10839.0,264.3023,264.7592,263.474,263.6454,10839.0
2019-09-05 12:30:00,276.94,277.21,274.51,274.51,53272.0,263.6549,263.9119,261.3414,261.3414,53272.0
2019-09-05 13:00:00,274.48,276.5,274.46,276.33,14964.0,261.3129,263.236,261.2938,263.0741,14964.0
2019-09-05 13:30:00,276.21,276.21,274.5,274.71,53649.0,262.9599,262.9599,261.3319,261.5319,53649.0
2019-09-05 14:00:00,274.69,275.35,274.27,274.94,45389.0,261.5128,262.1411,261.113,261.7508,45389.0
2019-09-05 14:30:00,275.03,275.37,274.22,275.37,22726.0,261.8365,262.1602,261.0654,262.1602,22726.0
2019-09-05 15:00:00,275.53,275.98,275.34,275.81,27495.0,262.3125,262.7409,262.1316,262.5791,27495.0
2019-09-05 15:30:00,275.73,275.77,274.22,274.74,67477.0,262.5029,262.541,261.0654,261.5604,67477.0
2019-09-06 09:30:00,274.44,277.68,274.21,275.1,35214.0,261.2748,264.3594,261.0558,261.9031,35214.0
2019-09-06 10:00:00,275.01,275.19,273.33,275.07,34843.0,261.8175,261.9888,260.2181,261.8746,34843.0
2019-09-06 10:30:00,275.07,275.1,274.28,274.59,24199.0,261.8746,261.9031,261.1225,261.4176,24199.0
2019-09-06 11:00:00,274.73,275.07,273.97,274.12,29369.0,261.5509,261.8746,260.8273,260.9702,29369.0
2019-09-06 11:30:00,274.05,274.89,273.86,274.37,18137.0,260.9035,261.7032,260.7226,261.2082,18137.0
2019-09-06 12:00:00,274.34,275.69,274.34,275.61,22369.0,261.1796,262.4648,261.1796,262.3887,22369.0
2019-09-06 12:30:00,275.63,275.7,275.07,275.46,20460.0,262.4077,262.4744,261.8746,262.2459,20460.0
2019-09-06 13:00:00,275.56,275.6,274.91,275.17,13555.0,262.3411,262.3792,261.7223,261.9698,13555.0
2019-09-06 13:30:00,275.3,275.55,274.87,275.0,11829.0,262.0935,262.3316,261.6842,261.8079,11829.0
2019-09-06 14:00:00,274.95,275.52,274.94,275.3,20431.0,261.7603,262.303,261.7508,262.0935,20431.0
2019-09-06 14:30:00,275.3,275.35,274.68,274.72,17530.0,262.0935,262.1411,261.5033,261.5414,17530.0
2019-09-06 15:00:00,274.66,274.66,273.83,274.39,20739.0,261.4842,261.4842,260.6941,261.2272,20739.0
2019-09-06 15:30:00,274.39,274.83,273.04,273.52,77358.0,261.2272,261.6461,259.942,260.3989,77358.0
2019-09-09 09:30:00,273.43,274.83,272.27,273.83,40438.0,260.3133,261.6461,259.2089,260.6941,40438.0
2019-09-09 10:00:00,273.81,277.37,273.55,276.88,51150.0,260.675,264.0642,260.4275,263.5978,51150.0
2019-09-09 10:30:00,276.88,278.15,276.82,277.81,37442.0,263.5978,264.8068,263.5406,264.4831,37442.0
2019-09-09 11:00:00,277.84,277.91,276.29,276.6,20634.0,264.5117,264.5783,263.0361,263.3312,20634.0
2019-09-09 11:30:00,276.8,276.8,275.66,275.8,19210.0,263.5216,263.5216,262.4363,262.5696,19210.0
2019-09-09 12:00:00,275.81,276.86,275.76,276.84,18728.0,262.5791,263.5787,262.5315,263.5597,18728.0
2019-09-09 12:30:00,276.8,276.8,276.1,276.34,14399.0,263.5216,263.5216,262.8552,263.0837,14399.0
2019-09-09 13:00:00,276.49,277.21,275.97,277.15,22162.0,263.2265,263.9119,262.7314,263.8548,22162.0
2019-09-09 13:30:00,277.18,277.83,276.93,277.26,18854.0,263.8834,264.5022,263.6454,263.9595,18854.0
2019-09-09 14:00:00,277.19,277.89,276.99,277.56,34287.0,263.8929,264.5593,263.7025,264.2451,34287.0
2019-09-09 14:30:00,277.52,277.92,277.28,277.32,17179.0,264.2071,264.5879,263.9786,264.0166,17179.0
2019-09-09 15:00:00,277.29,277.3,275.9,275.94,30703.0,263.9881,263.9976,262.6648,262.7028,30703.0
2019-09-09 15:30:00,275.97,276.5,275.53,275.72,86779.0,262.7314,263.236,262.3125,262.4934,86779.0
2019-09-10 09:30:00,276.47,278.65,276.47,278.13,63788.0,263.2074,265.2828,263.2074,264.7878,63788.0
2019-09-10 10:00:00,278.12,280.84,277.6,280.39,39153.0,264.7783,267.3678,264.2832,266.9394,39153.0
2019-09-10 10:30:00,280.37,280.48,278.64,279.19,25236.0,266.9203,267.0251,265.2733,265.7969,25236.0
2019-09-10 11:00:00,279.27,279.77,277.65,277.93,55106.0,265.8731,266.3491,264.3308,264.5974,55106.0
2019-09-10 11:30:00,277.95,277.95,276.64,277.35,55798.0,264.6164,264.6164,263.3693,264.0452,55798.0
2019-09-10 12:00:00,277.29,278.33,275.71,278.29,37519.0,263.9881,264.9782,262.4839,264.9401,37519.0
2019-09-10 12:30:00,278.27,279.02,277.47,278.71,34398.0,264.9211,265.6351,264.1595,265.34,34398.0
2019-09-10 13:00:00,278.8,279.48,277.8,277.8,51198.0,265.4256,266.073,264.4736,264.4736,51198.0
2019-09-10 13:30:00,277.8,278.42,277.39,277.67,18525.0,264.4736,265.0639,264.0833,264.3499,18525.0
2019-09-10 14:00:00,277.75,278.03,277.23,277.53,16550.0,264.426,264.6926,263.931,264.2166,16550.0
2019-09-10 14:30:00,277.52,277.67,276.14,276.83,18729.0,264.2071,264.3499,262.8933,263.5502,18729.0
2019-09-10 15:00:00,276.81,277.18,276.23,276.74,31326.0,263.5311,263.8834,262.9789,263.4645,31326.0
2019-09-10 15:30:00,276.67,276.83,275.77,276.8,73138.0,263.3978,263.5502,262.541,263.5216,73138.0
2019-09-11 09:30:00,276.2,278.28,274.0,275.17,94836.0,262.9504,264.9306,260.8559,261.9698,94836.0
2019-09-11 10:00:00,275.78,276.35,272.7,273.25,29052.0,262.5505,263.0932,259.6183,260.1419,29052.0
2019-09-11 10:30:00,273.43,274.41,272.12,273.98,47377.0,260.3133,261.2462,259.0661,260.8369,47377.0
2019-09-11 11:00:00,274.05,275.69,273.97,275.15,37041.0,260.9035,262.4648,260.8273,261.9507,37041.0
2019-09-11 11:30:00,275.15,275.93,275.0,275.75,46555.0,261.9507,262.6933,261.8079,262.522,46555.0
2019-09-11 12:00:00,275.87,276.27,275.73,275.9,32847.0,262.6362,263.017,262.5029,262.6648,32847.0
2019-09-11 12:30:00,275.93,277.17,275.9,276.46,25682.0,262.6933,263.8738,262.6648,263.1979,25682.0
2019-09-11 13:00:00,276.52,277.23,276.44,276.99,22079.0,263.255,263.931,263.1789,263.7025,22079.0
2019-09-11 13:30:00,277.06,278.01,276.86,278.01,124940.0,263.7691,264.6735,263.5787,264.6735,124940.0
2019-09-11 14:00:00,278.02,278.32,276.95,277.5,48945.0,264.6831,264.9687,263.6644,264.188,48945.0
2019-09-11 14:30:00,277.54,277.72,276.4,276.8,27509.0,264.2261,264.3975,263.1408,263.5216,27509.0
2019-09-11 15:00:00,276.8,276.99,276.41,276.9,31071.0,263.5216,263.7025,263.1503,263.6168,31071.0
2019-09-11 15:30:00,276.88,277.03,275.52,276.78,86560.0,263.5978,263.7406,262.303,263.5026,86560.0
2019-09-12 09:30:00,277.45,278.92,272.35,274.06,93174.0,264.1404,265.5399,259.2851,260.913,93174.0
2019-09-12 10:00:00,274.01,276.25,273.26,275.94,36414.0,260.8654,262.998,260.1514,262.7028,36414.0
2019-09-12 10:30:00,276.04,276.04,274.46,275.35,39691.0,262.798,262.798,261.2938,262.1411,39691.0
2019-09-12 11:00:00,275.23,276.12,274.89,275.9,25691.0,262.0269,262.8742,261.7032,262.6648,25691.0
2019-09-12 11:30:00,275.96,276.44,274.97,275.71,23473.0,262.7219,263.1789,261.7794,262.4839,23473.0
2019-09-12 12:00:00,275.62,276.09,275.34,275.44,22609.0,262.3982,262.8457,262.1316,262.2268,22609.0
2019-09-12 12:30:00,275.38,275.99,273.13,274.06,57805.0,262.1697,262.7504,260.0276,260.913,57805.0
2019-09-12 13:00:00,273.77,274.32,271.87,272.2,38445.0,260.6369,261.1606,258.8281,259.1423,38445.0
2019-09-12 13:30:00,272.11,272.3,270.85,270.98,33942.0,259.0566,259.2375,257.857,257.9808,33942.0
2019-09-12 14:00:00,270.94,270.94,269.57,269.73,46095.0,257.9427,257.9427,256.6384,256.7907,46095.0
2019-09-12 14:30:00,269.74,270.47,269.64,270.32,63136.0,256.8003,257.4952,256.7051,257.3524,63136.0
2019-09-12 15:00:00,270.4,270.67,268.98,269.31,74675.0,257.4286,257.6857,256.0767,256.3909,74675.0
2019-09-12 15:30:00,269.32,269.54,267.78,268.38,251347.0,256.4004,256.6099,254.9343,255.5055,251347.0
2019-09-13 09:30:00,270.4,279.74,270.4,275.61,90405.0,257.4286,266.3206,257.4286,262.3887,90405.0
2019-09-13 10:00:00,275.6,276.4,274.77,276.03,57402.0,262.3792,263.1408,261.589,262.7885,57402.0
2019-09-13 10:30:00,275.89,276.12,275.06,275.93,36246.0,262.6552,262.8742,261.8651,262.6933,36246.0
2019-09-13 11:00:00,275.95,276.07,275.33,275.47,23713.0,262.7124,262.8266,262.1221,262.2554,23713.0
2019-09-13 11:30:00,275.47,276.12,275.37,275.7,41575.0,262.2554,262.8742,262.1602,262.4744,41575.0
2019-09-13 12:00:00,275.77,276.51,275.64,276.08,18816.0,262.541,263.2455,262.4172,262.8361,18816.0
2019-09-13 12:30:00,276.21,276.51,275.35,276.51,72291.0,262.9599,263.2455,262.1411,263.2455,72291.0
2019-09-13 13:00:00,276.44,276.83,276.24,276.55,19480.0,263.1789,263.5502,262.9885,263.2836,19480.0
2019-09-13 13:30:00,276.55,277.71,276.49,277.02,31543.0,263.2836,264.3879,263.2265,263.731,31543.0
2019-09-13 14:00:00,277.11,277.19,275.35,275.56,16084.0,263.8167,263.8929,262.1411,262.3411,16084.0
2019-09-13 14:30:00,275.57,275.72,275.07,275.49,39596.0,262.3506,262.4934,261.8746,262.2744,39596.0
2019-09-13 15:00:00,275.36,275.47,274.48,275.29,42455.0,262.1507,262.2554,261.3129,262.084,42455.0
2019-09-13 15:30:00,275.34,275.75,274.32,274.63,128454.0,262.1316,262.522,261.1606,261.4557,128454.0
2019-09-16 09:30:00,271.95,276.45,271.95,276.19,24657.0,258.9043,263.1884,258.9043,262.9409,24657.0
2019-09-16 10:00:00,276.46,278.39,276.41,276.65,37384.0,263.1979,265.0353,263.1503,263.3788,37384.0
2019-09-16 10:30:00,276.48,277.43,275.74,276.65,17093.0,263.2169,264.1214,262.5124,263.3788,17093.0
2019-09-16 11:00:00,277.09,277.98,276.54,277.29,13623.0,263.7977,264.645,263.2741,263.9881,13623.0
2019-09-16 11:30:00,277.14,277.38,276.27,276.28,18472.0,263.8453,264.0738,263.017,263.0265,18472.0
2019-09-16 12:00:00,276.24,277.4,276.24,277.19,15773.0,262.9885,264.0928,262.9885,263.8929,15773.0
2019-09-16 12:30:00,277.16,277.84,277.16,277.73,11410.0,263.8643,264.5117,263.8643,264.407,11410.0
2019-09-16 13:00:00,277.78,278.45,277.71,278.23,16032.0,264.4546,265.0924,264.3879,264.883,16032.0
2019-09-16 13:30:00,278.25,279.38,278.15,279.05,28243.0,264.902,265.9778,264.8068,265.6637,28243.0
2019-09-16 14:00:00,279.3,280.39,279.24,280.06,23118.0,265.9017,266.9394,265.8445,266.6252,23118.0
2019-09-16 14:30:00,279.86,279.93,278.94,279.4,18569.0,266.4348,266.5014,265.5589,265.9969,18569.0
2019-09-16 15:00:00,279.39,279.7,278.92,278.94,15938.0,265.9873,266.2825,265.5399,265.5589,15938.0
2019-09-16 15:30:00,278.89,278.89,277.96,278.26,53117.0,265.5113,265.5113,264.6259,264.9116,53117.0
2019-09-17 09:30:00,278.28,278.79,274.54,274.55,31713.0,264.9306,265.4161,261.37,261.3795,31713.0
2019-09-17 10:00:00,273.97,274.89,272.35,273.71,37160.0,260.8273,261.7032,259.2851,260.5798,37160.0
2019-09-17 10:30:00,273.69,275.08,273.19,274.45,15719.0,260.5608,261.8841,260.0848,261.2843,15719.0
2019-09-17 11:00:00,274.3,275.18,274.28,275.07,24155.0,261.1415,261.9793,261.1225,261.8746,24155.0
2019-09-17 11:30:00,275.19,276.05,274.32,275.8,32109.0,261.9888,262.8076,261.1606,262.5696,32109.0
2019-09-17 12:00:00,275.88,276.69,275.8,276.69,19626.0,262.6457,263.4169,262.5696,263.4169,19626.0
2019-09-17 12:30:00,276.75,276.75,274.34,274.92,19734.0,263.474,263.474,261.1796,261.7318,19734.0
2019-09-17 13:00:00,274.79,274.92,274.1,274.19,19374.0,261.608,261.7318,260.9511,261.0368,19374.0
2019-09-17 13:30:00,274.19,274.32,273.79,273.88,14835.0,261.0368,261.1606,260.656,260.7417,14835.0
2019-09-17 14:00:00,274.07,274.23,272.98,273.43,19321.0,260.9226,261.0749,259.8848,260.3133,19321.0
2019-09-17 14:30:00,273.55,274.01,273.27,273.39,22074.0,260.4275,260.8654,260.1609,260.2752,22074.0
2019-09-17 15:00:00,273.5,273.64,273.37,273.61,31497.0,260.3799,260.5132,260.2561,260.4846,31497.0
2019-09-17 15:30:00,273.64,273.8,273.36,273.76,84311.0,260.5132,260.6655,260.2466,260.6274,84311.0
2019-09-18 09:30:00,273.17,276.01,272.8,273.82,35712.0,260.0657,262.7695,259.7135,260.6845,35712.0
2019-09-18 10:00:00,273.64,274.05,273.03,273.4,31650.0,260.5132,260.9035,259.9324,260.2847,31650.0
2019-09-18 10:30:00,273.41,274.76,273.4,274.75,55697.0,260.2942,261.5795,260.2847,261.5699,55697.0
2019-09-18 11:00:00,274.7,275.97,274.36,274.61,13522.0,261.5223,262.7314,261.1986,261.4366,13522.0
2019-09-18 11:30:00,274.74,274.74,273.55,273.73,18097.0,261.5604,261.5604,260.4275,260.5989,18097.0
2019-09-18 12:00:00,273.67,274.63,273.44,274.53,21545.0,260.5417,261.4557,260.3228,261.3605,21545.0
2019-09-18 12:30:00,274.53,274.71,273.5,273.52,13201.0,261.3605,261.5319,260.3799,260.3989,13201.0
2019-09-18 13:00:00,273.49,273.49,272.34,272.38,9388.0,260.3704,260.3704,259.2755,259.3136,9388.0
2019-09-18 13:30:00,272.47,273.18,272.19,272.68,17150.0,259.3993,260.0752,259.1327,259.5992,17150.0
2019-09-18 14:00:00,272.6,273.65,271.66,272.04,26389.0,259.5231,260.5227,258.6282,258.9899,26389.0
2019-09-18 14:30:00,271.96,273.06,271.86,272.64,17723.0,258.9138,259.961,258.8186,259.5612,17723.0
2019-09-18 15:00:00,272.64,273.27,271.88,272.81,26222.0,259.5612,260.1609,258.8376,259.723,26222.0
2019-09-18 15:30:00,272.92,273.66,272.49,273.13,82781.0,259.8277,260.5322,259.4183,260.0276,82781.0
2019-09-19 09:30:00,273.8,275.04,273.24,274.98,42087.0,260.6655,261.846,260.1324,261.7889,42087.0
2019-09-19 10:00:00,275.59,277.14,275.5,277.11,16666.0,262.3696,263.8453,262.284,263.8167,16666.0
2019-09-19 10:30:00,277.0,277.4,275.78,276.0,44528.0,263.712,264.0928,262.5505,262.76,44528.0
2019-09-19 11:00:00,276.04,277.04,276.03,277.03,26871.0,262.798,263.7501,262.7885,263.7406,26871.0
2019-09-19 11:30:00,277.03,277.26,276.46,276.73,29515.0,263.7406,263.9595,263.1979,263.4549,29515.0
2019-09-19 12:00:00,276.7,277.85,276.7,277.38,24531.0,263.4264,264.5212,263.4264,264.0738,24531.0
2019-09-19 12:30:00,277.37,277.78,277.37,277.67,12596.0,264.0642,264.4546,264.0642,264.3499,12596.0
2019-09-19 13:00:00,277.78,278.9,277.29,278.22,71566.0,264.4546,265.5209,263.9881,264.8735,71566.0
2019-09-19 13:30:00,278.09,278.58,277.56,278.56,13135.0,264.7497,265.2162,264.2451,265.1972,13135.0
2019-09-19 14:00:00,278.65,279.36,278.0,278.6,42652.0,265.2828,265.9588,264.664,265.2352,42652.0
2019-09-19 14:30:00,278.53,279.03,278.13,279.03,47232.0,265.1686,265.6446,264.7878,265.6446,47232.0
2019-09-19 15:00:00,279.01,279.19,278.08,279.08,53613.0,265.6256,265.7969,264.7402,265.6922,53613.0
2019-09-19 15:30:00,279.13,279.74,278.24,278.41,94914.0,265.7398,266.3206,264.8925,265.0544,94914.0
2019-09-20 09:30:00,279.6,282.25,279.34,280.37,172869.0,266.1873,268.7101,265.9397,266.9203,172869.0
2019-09-20 10:00:00,280.61,282.39,279.35,279.82,48257.0,267.1488,268.8434,265.9493,266.3967,48257.0
2019-09-20 10:30:00,279.97,282.08,279.84,281.85,46420.0,266.5395,268.5483,266.4158,268.3293,46420.0
2019-09-20 11:00:00,281.85,282.03,280.48,280.82,16304.0,268.3293,268.5007,267.0251,267.3487,16304.0
2019-09-20 11:30:00,280.81,281.27,280.52,281.0,25601.0,267.3392,267.7772,267.0631,267.5201,25601.0
2019-09-20 12:00:00,280.96,281.24,280.73,281.08,19501.0,267.482,267.7486,267.2631,267.5963,19501.0
2019-09-20 12:30:00,281.28,281.36,280.89,281.25,9054.0,267.7867,267.8628,267.4154,267.7581,9054.0
2019-09-20 13:00:00,281.18,281.22,278.47,278.91,14486.0,267.6915,267.7296,265.1115,265.5304,14486.0
2019-09-20 13:30:00,278.92,279.31,277.97,278.58,16988.0,265.5399,265.9112,264.6355,265.2162,16988.0
2019-09-20 14:00:00,278.84,279.09,276.76,277.61,53246.0,265.4637,265.7017,263.4835,264.2927,53246.0
2019-09-20 14:30:00,277.71,278.35,277.62,277.63,10925.0,264.3879,264.9972,264.3023,264.3118,10925.0
2019-09-20 15:00:00,277.77,278.45,277.37,277.68,24548.0,264.4451,265.0924,264.0642,264.3594,24548.0
2019-09-20 15:30:00,277.68,278.26,277.1,277.29,96743.0,264.3594,264.9116,263.8072,263.9881,96743.0
2019-09-23 09:30:00,275.67,278.21,274.91,276.77,61171.0,262.4458,264.864,261.7223,263.493,61171.0
2019-09-23 10:00:00,276.75,277.23,274.85,275.47,58795.0,263.474,263.931,261.6651,262.2554,58795.0
2019-09-23 10:30:00,275.42,275.62,274.08,275.5,28852.0,262.2078,262.3982,260.9321,262.284,28852.0
2019-09-23 11:00:00,275.66,278.29,275.5,277.66,20201.0,262.4363,264.9401,262.284,264.3403,20201.0
2019-09-23 11:30:00,277.91,279.01,277.69,278.79,16262.0,264.5783,265.6256,264.3689,265.4161,16262.0
2019-09-23 12:00:00,278.86,278.87,277.54,277.96,9575.0,265.4828,265.4923,264.2261,264.6259,9575.0
2019-09-23 12:30:00,277.87,277.95,276.6,277.24,19853.0,264.5403,264.6164,263.3312,263.9405,19853.0
2019-09-23 13:00:00,277.3,277.73,276.98,277.49,25914.0,263.9976,264.407,263.693,264.1785,25914.0
2019-09-23 13:30:00,277.43,277.66,276.23,276.8,40672.0,264.1214,264.3403,262.9789,263.5216,40672.0
2019-09-23 14:00:00,276.78,277.32,276.7,276.97,22118.0,263.5026,264.0166,263.4264,263.6834,22118.0
2019-09-23 14:30:00,276.89,277.31,276.68,277.18,27104.0,263.6073,264.0071,263.4073,263.8834,27104.0
2019-09-23 15:00:00,277.16,277.82,277.15,277.75,24678.0,263.8643,264.4927,263.8548,264.426,24678.0
2019-09-23 15:30:00,277.75,277.75,276.62,277.31,63092.0,264.426,264.426,263.3502,264.0071,63092.0
2019-09-24 09:30:00,277.87,279.25,276.09,276.45,83524.0,264.5403,265.8541,262.8457,263.1884,83524.0
2019-09-24 10:00:00,276.36,277.45,275.79,277.29,17470.0,263.1027,264.1404,262.56,263.9881,17470.0
2019-09-24 10:30:00,277.31,277.53,276.96,277.12,25946.0,264.0071,264.2166,263.6739,263.8262,25946.0
2019-09-24 11:00:00,277.24,277.96,277.07,277.44,25601.0,263.9405,264.6259,263.7786,264.1309,25601.0
2019-09-24 11:30:00,277.44,277.5,276.81,276.96,16620.0,264.1309,264.188,263.5311,263.6739,16620.0
2019-09-24 12:00:00,276.79,277.38,275.49,275.5,9552.0,263.5121,264.0738,262.2744,262.284,9552.0
2019-09-24 12:30:00,275.77,275.77,273.56,273.77,14175.0,262.541,262.541,260.437,260.6369,14175.0
2019-09-24 13:00:00,273.8,274.98,273.8,274.57,50607.0,260.6655,261.7889,260.6655,261.3986,50607.0
2019-09-24 13:30:00,274.64,274.78,273.98,274.1,32242.0,261.4652,261.5985,260.8369,260.9511,32242.0
2019-09-24 14:00:00,274.1,276.54,273.98,276.34,29588.0,260.9511,263.2741,260.8369,263.0837,29588.0
2019-09-24 14:30:00,276.21,276.26,274.19,274.71,24956.0,262.9599,263.0075,261.0368,261.5319,24956.0
2019-09-24 15:00:00,274.76,275.55,274.33,274.83,24786.0,261.5795,262.3316,261.1701,261.6461,24786.0
2019-09-24 15:30:00,274.75,275.33,273.98,274.98,60817.0,261.5699,262.1221,260.8369,261.7889,60817.0
2019-09-25 09:30:00,274.59,277.42,273.8,274.72,47194.0,261.4176,264.1118,260.6655,261.5414,47194.0
2019-09-25 10:00:00,274.3,275.66,271.1,271.51,85293.0,261.1415,262.4363,258.095,258.4854,85293.0
2019-09-25 10:30:00,271.51,273.22,268.6,269.17,101939.0,258.4854,260.1133,255.715,256.2576,101939.0
2019-09-25 11:00:00,269.34,269.82,267.18,269.67,96218.0,256.4195,256.8764,254.3631,256.7336,96218.0
2019-09-25 11:30:00,269.56,269.57,265.18,268.09,175285.0,256.6289,256.6384,252.459,255.2294,175285.0
2019-09-25 12:00:00,268.18,269.22,267.79,268.0,71287.0,255.3151,256.3052,254.9438,255.1437,71287.0
2019-09-25 12:30:00,268.0,268.22,267.19,267.22,55734.0,255.1437,255.3532,254.3726,254.4012,55734.0
2019-09-25 13:00:00,267.34,268.52,267.29,268.49,65695.0,254.5154,255.6388,254.4678,255.6102,65695.0
2019-09-25 13:30:00,268.49,269.17,268.17,268.83,37426.0,255.6102,256.2576,255.3056,255.9339,37426.0
2019-09-25 14:00:00,268.8,269.05,268.36,268.5,25763.0,255.9054,256.1434,255.4865,255.6198,25763.0
2019-09-25 14:30:00,268.53,268.8,267.87,267.99,44192.0,255.6483,255.9054,255.02,255.1342,44192.0
2019-09-25 15:00:00,267.9,268.03,266.81,267.68,162805.0,255.0485,255.1723,254.0108,254.8391,162805.0
2019-09-25 15:30:00,267.63,268.65,266.51,267.6,194290.0,254.7915,255.7626,253.7252,254.7629,194290.0
2019-09-26 09:30:00,268.1,268.66,263.88,263.89,167310.0,255.2389,255.7721,251.2214,251.2309,167310.0
2019-09-26 10:00:00,263.68,264.57,260.88,261.0,249879.0,251.031,251.8783,248.3653,248.4795,249879.0
2019-09-26 10:30:00,261.37,262.21,260.06,260.51,188107.0,248.8318,249.6315,247.5846,248.013,188107.0
2019-09-26 11:00:00,260.52,262.19,258.42,258.82,119796.0,248.0226,249.6124,246.0233,246.4041,119796.0
2019-09-26 11:30:00,258.88,261.24,258.88,259.4,182650.0,246.4612,248.708,246.4612,246.9563,182650.0
2019-09-26 12:00:00,259.47,261.11,258.66,260.99,108684.0,247.0229,248.5843,246.2518,248.47,108684.0
2019-09-26 12:30:00,261.01,262.6,260.71,261.84,106270.0,248.4891,250.0028,248.2034,249.2792,106270.0
2019-09-26 13:00:00,261.87,262.32,260.75,261.54,76985.0,249.3078,249.7362,248.2415,248.9936,76985.0
2019-09-26 13:30:00,261.47,264.07,261.45,263.46,135667.0,248.927,251.4023,248.9079,250.8215,135667.0
2019-09-26 14:00:00,263.62,265.1,263.02,263.04,86175.0,250.9739,252.3829,250.4026,250.4217,86175.0
2019-09-26 14:30:00,263.04,263.98,262.69,263.0,48271.0,250.4217,251.3166,250.0885,250.3836,48271.0
2019-09-26 15:00:00,263.01,263.84,262.65,263.27,64197.0,250.3931,251.1833,250.0504,250.6406,64197.0
2019-09-26 15:30:00,263.32,264.16,262.98,263.87,172768.0,250.6882,251.4879,250.3646,251.2119,172768.0
2019-09-27 09:30:00,264.53,266.97,258.41,259.37,62836.0,252.3779,254.7058,246.5391,247.455,62836.0
2019-09-27 10:00:00,258.78,261.45,257.58,261.39,109737.0,246.8921,249.4394,245.7472,249.3822,109737.0
2019-09-27 10:30:00,261.43,261.43,259.92,260.67,29885.0,249.4203,249.4203,247.9797,248.6952,29885.0
2019-09-27 11:00:00,260.46,260.95,259.81,260.81,36564.0,248.4949,248.9624,247.8747,248.8288,36564.0
2019-09-27 11:30:00,260.73,261.34,259.75,260.69,20510.0,248.7525,249.3345,247.8175,248.7143,20510.0
2019-09-27 12:00:00,260.7,260.75,259.34,259.7,18595.0,248.7239,248.7716,247.4263,247.7698,18595.0
2019-09-27 12:30:00,259.82,259.99,258.08,258.28,28632.0,247.8843,248.0465,246.2242,246.415,28632.0
2019-09-27 13:00:00,258.29,259.36,258.18,258.81,30239.0,246.4246,247.4454,246.3196,246.9207,30239.0
2019-09-27 13:30:00,258.89,259.42,258.51,258.62,22769.0,246.997,247.5027,246.6345,246.7394,22769.0
2019-09-27 14:00:00,258.61,258.79,257.06,257.29,38009.0,246.7299,246.9016,245.2511,245.4705,38009.0
2019-09-27 14:30:00,257.21,257.6,256.73,256.73,49968.0,245.3942,245.7663,244.9362,244.9362,49968.0
2019-09-27 15:00:00,256.85,257.72,256.62,257.39,47600.0,245.0507,245.8808,244.8313,245.5659,47600.0
2019-09-27 15:30:00,257.31,257.84,256.94,257.56,125400.0,245.4896,245.9952,245.1366,245.7281,125400.0
2019-09-30 09:30:00,253.01,255.39,252.09,254.29,68145.0,241.3871,243.6578,240.5094,242.6083,68145.0
2019-09-30 10:00:00,254.39,255.28,253.83,254.6,79202.0,242.7037,243.5529,242.1695,242.9041,79202.0
2019-09-30 10:30:00,254.41,256.19,254.41,254.98,65900.0,242.7228,244.421,242.7228,243.2666,65900.0
2019-09-30 11:00:00,255.14,255.58,254.58,255.09,88702.0,243.4193,243.8391,242.885,243.3716,88702.0
2019-09-30 11:30:00,255.21,255.56,254.67,255.1,70930.0,243.4861,243.82,242.9709,243.3811,70930.0
2019-09-30 12:00:00,255.14,257.68,254.88,257.38,86542.0,243.4193,245.8426,243.1712,245.5564,86542.0
2019-09-30 12:30:00,257.32,257.76,256.63,257.76,17461.0,245.4991,245.9189,244.8408,245.9189,17461.0
2019-09-30 13:00:00,257.8,258.0,257.14,257.23,40292.0,245.9571,246.1479,245.3274,245.4133,40292.0
2019-09-30 13:30:00,257.25,257.51,256.61,256.67,73055.0,245.4324,245.6804,244.8218,244.879,73055.0
2019-09-30 14:00:00,256.69,256.72,256.0,256.38,39718.0,244.8981,244.9267,244.2398,244.6023,39718.0
2019-09-30 14:30:00,256.37,256.44,255.99,256.11,35016.0,244.5928,244.6596,244.2302,244.3447,35016.0
2019-09-30 15:00:00,256.1,256.12,255.27,256.12,58350.0,244.3352,244.3543,243.5433,244.3543,58350.0
2019-09-30 15:30:00,256.08,256.38,255.2,255.68,130252.0,244.3161,244.6023,243.4765,243.9345,130252.0
2019-10-01 09:30:00,255.95,256.71,252.74,254.35,79676.0,244.1921,244.9172,241.1295,242.6656,79676.0
2019-10-01 10:00:00,253.62,254.59,251.26,252.02,73376.0,241.9691,242.8945,239.7175,240.4426,73376.0
2019-10-01 10:30:00,252.13,252.68,251.42,251.62,74519.0,240.5476,241.0723,239.8702,240.061,74519.0
2019-10-01 11:00:00,251.54,251.8,250.67,251.68,73471.0,239.9847,240.2327,239.1546,240.1182,73471.0
2019-10-01 11:30:00,251.66,252.7,251.55,251.68,35741.0,240.0991,241.0914,239.9942,240.1182,35741.0
2019-10-01 12:00:00,251.71,251.91,248.69,249.66,61420.0,240.1469,240.3377,237.2656,238.191,61420.0
2019-10-01 12:30:00,249.87,250.38,248.63,249.49,29189.0,238.3914,238.8779,237.2083,238.0288,29189.0
2019-10-01 13:00:00,249.46,249.85,249.09,249.85,25263.0,238.0002,238.3723,237.6472,238.3723,25263.0
2019-10-01 13:30:00,249.83,250.75,249.77,250.58,45796.0,238.3532,239.231,238.296,239.0688,45796.0
2019-10-01 14:00:00,250.68,251.47,250.41,251.39,42771.0,239.1642,239.9179,238.9066,239.8416,42771.0
2019-10-01 14:30:00,251.39,253.87,251.37,252.87,110160.0,239.8416,242.2076,239.8225,241.2536,110160.0
2019-10-01 15:00:00,252.79,254.02,252.49,253.95,58226.0,241.1772,242.3507,240.891,242.2839,58226.0
2019-10-01 15:30:00,253.93,255.22,253.0,254.34,151962.0,242.2649,243.4956,241.3776,242.656,151962.0
2019-10-02 09:30:00,253.61,254.06,252.75,253.25,47656.0,241.9596,242.3889,241.1391,241.6161,47656.0
2019-10-02 10:00:00,253.08,256.42,253.08,255.6,59448.0,241.4539,244.6405,241.4539,243.8581,59448.0
2019-10-02 10:30:00,255.63,257.85,255.27,257.47,60996.0,243.8868,246.0048,243.5433,245.6422,60996.0
2019-10-02 11:00:00,257.5,259.09,257.31,257.9,74428.0,245.6709,247.1878,245.4896,246.0525,74428.0
2019-10-02 11:30:00,257.91,258.03,256.13,257.4,47766.0,246.062,246.1765,244.3638,245.5755,47766.0
2019-10-02 12:00:00,257.33,257.45,256.15,256.58,40533.0,245.5087,245.6232,244.3829,244.7931,40533.0
2019-10-02 12:30:00,256.66,257.0,255.56,256.2,18325.0,244.8695,245.1938,243.82,244.4306,18325.0
2019-10-02 13:00:00,256.08,257.21,255.9,256.98,33472.0,244.3161,245.3942,244.1444,245.1748,33472.0
2019-10-02 13:30:00,257.01,257.15,255.43,256.19,32269.0,245.2034,245.3369,243.696,244.421,32269.0
2019-10-02 14:00:00,256.19,256.33,255.72,255.85,29128.0,244.421,244.5546,243.9726,244.0967,29128.0
2019-10-02 14:30:00,255.82,256.75,255.6,256.75,32945.0,244.068,244.9553,243.8581,244.9553,32945.0
2019-10-02 15:00:00,256.63,256.88,256.0,256.6,44502.0,244.8408,245.0793,244.2398,244.8122,44502.0
2019-10-02 15:30:00,256.56,256.79,255.16,255.49,105395.0,244.774,244.9935,243.4384,243.7532,105395.0
2019-10-03 09:30:00,255.24,256.48,254.22,254.46,47982.0,243.5147,244.6977,242.5415,242.7705,47982.0
2019-10-03 10:00:00,254.44,254.44,251.48,253.65,35239.0,242.7514,242.7514,239.9274,241.9977,35239.0
2019-10-03 10:30:00,253.48,254.48,252.26,254.39,40037.0,241.8355,242.7896,240.6716,242.7037,40037.0
2019-10-03 11:00:00,254.33,254.93,254.21,254.45,16837.0,242.6465,243.2189,242.532,242.761,16837.0
2019-10-03 11:30:00,254.53,254.9,253.82,254.13,24553.0,242.8373,243.1903,242.1599,242.4557,24553.0
2019-10-03 12:00:00,253.91,254.74,253.32,254.7,32420.0,242.2458,243.0377,241.6829,242.9995,32420.0
2019-10-03 12:30:00,254.57,254.62,253.8,254.05,45081.0,242.8755,242.9232,242.1408,242.3794,45081.0
2019-10-03 13:00:00,254.06,254.42,253.86,254.36,14788.0,242.3889,242.7324,242.1981,242.6751,14788.0
2019-10-03 13:30:00,254.25,254.31,253.83,254.06,19293.0,242.5702,242.6274,242.1695,242.3889,19293.0
2019-10-03 14:00:00,254.0,254.75,253.63,254.21,61582.0,242.3317,243.0472,241.9786,242.532,61582.0
2019-10-03 14:30:00,254.16,254.31,252.85,252.97,78588.0,242.4843,242.6274,241.2345,241.349,78588.0
2019-10-03 15:00:00,252.97,253.58,252.42,252.48,67472.0,241.349,241.9309,240.8242,240.8815,67472.0
2019-10-03 15:30:00,252.54,253.62,251.94,253.62,106928.0,240.9387,241.9691,240.3663,241.9691,106928.0
2019-10-04 09:30:00,253.94,256.65,253.82,254.46,32350.0,242.2744,244.8599,242.1599,242.7705,32350.0
2019-10-04 10:00:00,254.82,256.3,254.03,254.11,25962.0,243.114,244.526,242.3603,242.4366,25962.0
2019-10-04 10:30:00,253.93,254.79,253.0,254.45,20023.0,242.2649,243.0854,241.3776,242.761,20023.0
2019-10-04 11:00:00,254.49,255.15,254.45,255.11,35410.0,242.7991,243.4288,242.761,243.3907,35410.0
2019-10-04 11:30:00,255.52,256.47,255.24,255.36,101979.0,243.7818,244.6882,243.5147,243.6292,101979.0
2019-10-04 12:00:00,255.35,255.9,255.17,255.64,13377.0,243.6196,244.1444,243.4479,243.8963,13377.0
2019-10-04 12:30:00,255.74,255.9,255.25,255.72,13773.0,243.9917,244.1444,243.5242,243.9726,13773.0
2019-10-04 13:00:00,255.71,255.89,255.04,255.37,16430.0,243.9631,244.1348,243.3239,243.6387,16430.0
2019-10-04 13:30:00,255.34,255.87,255.23,255.32,38362.0,243.6101,244.1157,243.5051,243.591,38362.0
2019-10-04 14:00:00,255.31,255.77,255.24,255.3,17174.0,243.5815,244.0203,243.5147,243.5719,17174.0
2019-10-04 14:30:00,255.35,255.83,254.95,255.02,41508.0,243.6196,244.0776,243.238,243.3048,41508.0
2019-10-04 15:00:00,254.99,255.71,254.94,255.52,61344.0,243.2762,243.9631,243.2285,243.7818,61344.0
2019-10-04 15:30:00,255.57,256.42,255.46,256.09,64882.0,243.8295,244.6405,243.7246,244.3256,64882.0
2019-10-07 09:30:00,255.99,256.58,254.45,255.28,40425.0,244.2302,244.7931,242.761,243.5529,40425.0
2019-10-07 10:00:00,255.12,256.34,254.96,255.74,49206.0,243.4002,244.5642,243.2476,243.9917,49206.0
2019-10-07 10:30:00,255.66,255.66,255.0,255.5,44885.0,243.9154,243.9154,243.2857,243.7627,44885.0
2019-10-07 11:00:00,255.46,256.61,255.11,255.59,77954.0,243.7246,244.8218,243.3907,243.8486,77954.0
2019-10-07 11:30:00,255.55,256.07,255.17,255.74,51815.0,243.8104,244.3066,243.4479,243.9917,51815.0
2019-10-07 12:00:00,255.74,256.78,255.31,256.76,24180.0,243.9917,244.9839,243.5815,244.9649,24180.0
2019-10-07 12:30:00,256.75,257.09,255.83,256.57,45902.0,244.9553,245.2797,244.0776,244.7836,45902.0
2019-10-07 13:00:00,256.58,256.59,255.33,255.35,23781.0,244.7931,244.8027,243.6006,243.6196,23781.0
2019-10-07 13:30:00,255.3,256.42,255.27,256.22,25438.0,243.5719,244.6405,243.5433,244.4497,25438.0
2019-10-07 14:00:00,256.23,256.78,255.57,256.22,14502.0,244.4592,244.9839,243.8295,244.4497,14502.0
2019-10-07 14:30:00,256.28,256.36,255.24,255.74,14286.0,244.5069,244.5832,243.5147,243.9917,14286.0
2019-10-07 15:00:00,255.78,256.8,255.67,255.94,31248.0,244.0299,245.003,243.9249,244.1825,31248.0
2019-10-07 15:30:00,255.93,256.02,254.91,254.97,56665.0,244.173,244.2589,243.1998,243.2571,56665.0
2019-10-08 09:30:00,252.95,253.8,250.52,253.55,103047.0,241.3299,242.1408,239.0115,241.9023,103047.0
2019-10-08 10:00:00,253.64,253.66,251.82,252.76,40065.0,241.9882,242.0073,240.2518,241.1486,40065.0
2019-10-08 10:30:00,252.93,253.06,251.24,252.51,47739.0,241.3108,241.4348,239.6984,240.9101,47739.0
2019-10-08 11:00:00,252.42,253.78,252.19,253.38,19597.0,240.8242,242.1218,240.6048,241.7401,19597.0
2019-10-08 11:30:00,253.45,253.45,251.99,252.07,15064.0,241.8069,241.8069,240.414,240.4903,15064.0
2019-10-08 12:00:00,252.08,252.61,251.5,252.44,16672.0,240.4999,241.0055,239.9465,240.8433,16672.0
2019-10-08 12:30:00,252.43,253.61,252.19,252.94,24715.0,240.8338,241.9596,240.6048,241.3203,24715.0
2019-10-08 13:00:00,252.97,253.15,252.12,252.44,18234.0,241.349,241.5207,240.538,240.8433,18234.0
2019-10-08 13:30:00,252.41,252.53,251.76,252.31,19141.0,240.8147,240.9292,240.1946,240.7193,19141.0
2019-10-08 14:00:00,252.36,252.36,251.32,251.69,40430.0,240.767,240.767,239.7748,240.1278,40430.0
2019-10-08 14:30:00,252.01,253.89,252.01,253.2,46578.0,240.4331,242.2267,240.4331,241.5684,46578.0
2019-10-08 15:00:00,253.5,253.73,252.73,253.46,58585.0,241.8546,242.0741,241.12,241.8165,58585.0
2019-10-08 15:30:00,253.34,253.92,252.95,253.01,116203.0,241.702,242.2553,241.3299,241.3871,116203.0
2019-10-09 09:30:00,255.13,256.42,254.48,255.85,27878.0,243.4097,244.6405,242.7896,244.0967,27878.0
2019-10-09 10:00:00,255.85,256.64,254.96,256.03,67312.0,244.0967,244.8504,243.2476,244.2684,67312.0
2019-10-09 10:30:00,256.17,256.58,255.53,255.69,14505.0,244.402,244.7931,243.7914,243.944,14505.0
2019-10-09 11:00:00,255.69,257.06,255.4,256.32,34325.0,243.944,245.2511,243.6673,244.5451,34325.0
2019-10-09 11:30:00,256.37,256.48,254.82,255.19,96692.0,244.5928,244.6977,243.114,243.467,96692.0
2019-10-09 12:00:00,255.14,255.86,255.05,255.71,9895.0,243.4193,244.1062,243.3334,243.9631,9895.0
2019-10-09 12:30:00,255.74,255.83,255.07,255.15,8528.0,243.9917,244.0776,243.3525,243.4288,8528.0
2019-10-09 13:00:00,255.26,256.21,255.09,255.48,35789.0,243.5338,244.4401,243.3716,243.7437,35789.0
2019-10-09 13:30:00,255.59,255.91,254.86,254.86,10476.0,243.8486,244.1539,243.1521,243.1521,10476.0
2019-10-09 14:00:00,255.05,255.37,254.31,254.59,46507.0,243.3334,243.6387,242.6274,242.8945,46507.0
2019-10-09 14:30:00,254.7,255.03,254.6,254.99,8503.0,242.9995,243.3143,242.9041,243.2762,8503.0
2019-10-09 15:00:00,255.1,255.6,254.62,254.67,22966.0,243.3811,243.8581,242.9232,242.9709,22966.0
2019-10-09 15:30:00,254.68,255.07,253.44,253.8,83198.0,242.9804,243.3525,241.7974,242.1408,83198.0
2019-10-10 09:30:00,257.41,261.46,254.72,260.68,175009.0,245.585,249.449,243.0186,248.7048,175009.0
2019-10-10 10:00:00,260.66,261.37,259.76,260.35,68182.0,248.6857,249.3631,247.827,248.3899,68182.0
2019-10-10 10:30:00,260.6,261.29,258.86,261.27,59649.0,248.6285,249.2868,246.9684,249.2677,59649.0
2019-10-10 11:00:00,261.28,261.5,260.63,260.95,38197.0,249.2772,249.4871,248.6571,248.9624,38197.0
2019-10-10 11:30:00,260.88,262.07,260.49,261.63,51976.0,248.8956,250.0309,248.5235,249.6111,51976.0
2019-10-10 12:00:00,261.74,262.09,260.36,260.46,51645.0,249.7161,250.05,248.3995,248.4949,51645.0
2019-10-10 12:30:00,260.38,261.26,260.29,261.26,38696.0,248.4186,249.2581,248.3327,249.2581,38696.0
2019-10-10 13:00:00,261.32,261.32,260.33,260.67,29591.0,249.3154,249.3154,248.3709,248.6952,29591.0
2019-10-10 13:30:00,260.63,261.1,260.46,261.02,31174.0,248.6571,249.1055,248.4949,249.0292,31174.0
2019-10-10 14:00:00,260.98,261.0,259.89,260.47,44934.0,248.991,249.0101,247.9511,248.5044,44934.0
2019-10-10 14:30:00,260.47,261.37,260.2,261.08,40300.0,248.5044,249.3631,248.2468,249.0864,40300.0
2019-10-10 15:00:00,261.1,261.64,260.6,261.6,40431.0,249.1055,249.6207,248.6285,249.5825,40431.0
2019-10-10 15:30:00,261.63,262.19,261.1,261.16,165751.0,249.6111,250.1454,249.1055,249.1627,165751.0
2019-10-11 09:30:00,263.77,268.52,263.11,267.31,166953.0,251.6528,256.1846,251.0232,255.0302,166953.0
2019-10-11 10:00:00,267.23,269.17,266.86,267.68,129811.0,254.9539,256.8048,254.6009,255.3832,129811.0
2019-10-11 10:30:00,267.75,268.72,267.18,268.14,61573.0,255.45,256.3754,254.9062,255.8221,61573.0
2019-10-11 11:00:00,268.15,268.94,267.39,268.65,25640.0,255.8316,256.5853,255.1065,256.3087,25640.0
2019-10-11 11:30:00,268.6,269.14,267.53,268.38,24077.0,256.261,256.7761,255.2401,256.0511,24077.0
2019-10-11 12:00:00,268.47,268.47,267.03,267.34,32861.0,256.1369,256.1369,254.7631,255.0588,32861.0
2019-10-11 12:30:00,267.34,267.91,266.46,267.84,17953.0,255.0588,255.6026,254.2193,255.5359,17953.0
2019-10-11 13:00:00,267.94,267.97,266.71,267.53,26016.0,255.6313,255.6599,254.4578,255.2401,26016.0
2019-10-11 13:30:00,267.52,268.12,267.37,267.38,15155.0,255.2306,255.803,255.0875,255.097,15155.0
2019-10-11 14:00:00,267.49,268.98,267.04,268.81,34926.0,255.2019,256.6235,254.7726,256.4613,34926.0
2019-10-11 14:30:00,268.8,269.52,268.57,269.27,49962.0,256.4518,257.1387,256.2323,256.9002,49962.0
2019-10-11 15:00:00,269.28,269.44,268.23,268.72,67771.0,256.9097,257.0624,255.9079,256.3754,67771.0
2019-10-11 15:30:00,268.77,268.78,266.08,266.53,180549.0,256.4231,256.4327,253.8567,254.286,180549.0
2019-10-14 09:30:00,265.53,265.65,263.74,264.18,30976.0,253.332,253.4465,251.6242,252.044,30976.0
2019-10-14 10:00:00,264.31,264.84,263.37,264.84,31546.0,252.168,252.6737,251.2712,252.6737,31546.0
2019-10-14 10:30:00,265.23,266.09,265.23,265.83,28110.0,253.0458,253.8663,253.0458,253.6182,28110.0
2019-10-14 11:00:00,265.98,265.98,264.73,264.84,18232.0,253.7613,253.7613,252.5687,252.6737,18232.0
2019-10-14 11:30:00,264.84,265.51,264.84,264.96,24583.0,252.6737,253.3129,252.6737,252.7882,24583.0
2019-10-14 12:00:00,264.89,265.53,264.45,264.66,15927.0,252.7214,253.332,252.3016,252.5019,15927.0
2019-10-14 12:30:00,264.61,265.87,264.58,265.38,31141.0,252.4542,253.6564,252.4256,253.1889,31141.0
2019-10-14 13:00:00,265.37,265.92,264.15,264.3,25739.0,253.1793,253.7041,252.0154,252.1585,25739.0
2019-10-14 13:30:00,264.19,264.7,263.92,264.69,12069.0,252.0535,252.5401,251.7959,252.5306,12069.0
2019-10-14 14:00:00,264.69,264.69,263.8,263.92,19906.0,252.5306,252.5306,251.6815,251.7959,19906.0
2019-10-14 14:30:00,263.98,264.24,263.95,264.04,18186.0,251.8532,252.1012,251.8246,251.9104,18186.0
2019-10-14 15:00:00,263.98,264.82,263.79,264.67,46135.0,251.8532,252.6546,251.6719,252.5115,46135.0
2019-10-14 15:30:00,264.67,264.67,263.93,264.0,83262.0,252.5115,252.5115,251.8055,251.8723,83262.0
2019-10-15 09:30:00,269.44,274.09,269.29,273.56,179221.0,257.0624,261.4987,256.9193,260.9931,179221.0
2019-10-15 10:00:00,273.99,276.43,272.49,275.79,122996.0,261.4033,263.7313,259.9723,263.1207,122996.0
2019-10-15 10:30:00,275.86,277.25,275.22,276.49,70519.0,263.1874,264.5136,262.5768,263.7885,70519.0
2019-10-15 11:00:00,276.75,277.42,275.79,276.11,49289.0,264.0366,264.6758,263.1207,263.426,49289.0
2019-10-15 11:30:00,276.18,277.01,275.4,276.51,39751.0,263.4927,264.2846,262.7486,263.8076,39751.0
2019-10-15 12:00:00,276.48,276.48,275.13,275.4,19422.0,263.779,263.779,262.491,262.7486,19422.0
2019-10-15 12:30:00,275.65,276.1,274.85,276.1,25173.0,262.9871,263.4164,262.2238,263.4164,25173.0
2019-10-15 13:00:00,276.16,276.52,275.39,276.11,30688.0,263.4737,263.8171,262.739,263.426,30688.0
2019-10-15 13:30:00,276.01,276.31,275.57,276.09,25810.0,263.3305,263.6168,262.9108,263.4069,25810.0
2019-10-15 14:00:00,276.07,277.07,276.02,276.91,37614.0,263.3878,264.3419,263.3401,264.1892,37614.0
2019-10-15 14:30:00,276.82,276.85,275.51,275.81,48837.0,264.1033,264.132,262.8535,263.1397,48837.0
2019-10-15 15:00:00,275.95,276.37,275.17,276.21,93096.0,263.2733,263.674,262.5291,263.5214,93096.0
2019-10-15 15:30:00,276.19,277.06,275.69,276.64,138760.0,263.5023,264.3323,263.0252,263.9316,138760.0
2019-10-16 09:30:00,275.51,277.11,274.74,275.54,77127.0,262.8535,264.38,262.1189,262.8821,77127.0
2019-10-16 10:00:00,275.56,276.09,274.83,276.03,77660.0,262.9012,263.4069,262.2048,263.3496,77660.0
2019-10-16 10:30:00,275.84,275.92,274.07,274.92,117040.0,263.1684,263.2447,261.4797,262.2906,117040.0
2019-10-16 11:00:00,274.92,275.17,274.19,274.67,21018.0,262.2906,262.5291,261.5942,262.0521,21018.0
2019-10-16 11:30:00,274.59,275.9,274.29,275.9,21758.0,261.9758,263.2256,261.6896,263.2256,21758.0
2019-10-16 12:00:00,275.89,276.13,274.68,274.7,21748.0,263.2161,263.445,262.0616,262.0807,21748.0
2019-10-16 12:30:00,274.72,275.29,274.67,275.13,14331.0,262.0998,262.6436,262.0521,262.491,14331.0
2019-10-16 13:00:00,275.07,275.36,274.89,274.89,10082.0,262.4337,262.7104,262.262,262.262,10082.0
2019-10-16 13:30:00,274.99,275.53,274.99,275.18,17632.0,262.3574,262.8726,262.3574,262.5387,17632.0
2019-10-16 14:00:00,275.08,275.5,274.79,275.49,26428.0,262.4433,262.844,262.1666,262.8344,26428.0
2019-10-16 14:30:00,275.5,276.18,275.28,275.86,20841.0,262.844,263.4927,262.6341,263.1874,20841.0
2019-10-16 15:00:00,275.82,276.07,275.22,276.02,47615.0,263.1493,263.3878,262.5768,263.3401,47615.0
2019-10-16 15:30:00,276.07,276.49,275.29,275.38,104744.0,263.3878,263.7885,262.6436,262.7295,104744.0
2019-10-17 09:30:00,276.2,278.94,275.94,278.32,62814.0,263.5118,266.1259,263.2638,265.5344,62814.0
2019-10-17 10:00:00,278.31,279.16,277.76,279.0,58565.0,265.5249,266.3358,265.0002,266.1832,58565.0
2019-10-17 10:30:00,279.07,281.08,279.07,280.86,64963.0,266.25,268.1676,266.25,267.9577,64963.0
2019-10-17 11:00:00,280.19,281.74,279.76,281.64,33656.0,267.3185,268.7973,266.9083,268.7019,33656.0
2019-10-17 11:30:00,281.65,281.83,280.73,281.3,33214.0,268.7115,268.8832,267.8337,268.3775,33214.0
2019-10-17 12:00:00,281.29,281.95,281.03,281.54,63226.0,268.368,268.9977,268.1199,268.6065,63226.0
2019-10-17 12:30:00,281.43,283.04,281.43,282.78,101630.0,268.5016,270.0376,268.5016,269.7895,101630.0
2019-10-17 13:00:00,282.71,283.43,281.99,282.57,82209.0,269.7228,270.4097,269.0358,269.5892,82209.0
2019-10-17 13:30:00,282.68,283.57,282.4,283.57,53232.0,269.6941,270.5433,269.427,270.5433,53232.0
2019-10-17 14:00:00,283.65,284.49,283.06,283.83,49390.0,270.6196,271.421,270.0567,270.7913,49390.0
2019-10-17 14:30:00,283.77,285.0,283.73,284.71,57463.0,270.7341,271.9076,270.6959,271.6309,57463.0
2019-10-17 15:00:00,284.72,285.25,284.28,285.24,91109.0,271.6404,272.1461,271.2206,272.1365,91109.0
2019-10-17 15:30:00,285.19,285.72,284.62,285.56,304359.0,272.0888,272.5945,271.545,272.4418,304359.0
2019-10-18 09:30:00,288.15,289.57,284.7,285.52,168221.0,274.9129,276.2676,271.6213,272.4037,168221.0
2019-10-18 10:00:00,285.55,285.95,283.88,284.71,141118.0,272.4323,272.8139,270.839,271.6309,141118.0
2019-10-18 10:30:00,284.73,285.23,282.82,283.6,180670.0,271.65,272.127,269.8277,270.5719,180670.0
2019-10-18 11:00:00,283.67,286.06,283.26,285.73,53496.0,270.6387,272.9189,270.2475,272.604,53496.0
2019-10-18 11:30:00,285.8,287.18,285.65,285.91,82594.0,272.6708,273.9874,272.5277,272.7758,82594.0
2019-10-18 12:00:00,285.85,286.09,284.15,285.48,55219.0,272.7185,272.9475,271.0966,272.3655,55219.0
2019-10-18 12:30:00,285.42,286.48,285.18,285.91,57833.0,272.3083,273.3196,272.0793,272.7758,57833.0
2019-10-18 13:00:00,285.9,286.3,284.83,286.29,29201.0,272.7662,273.1478,271.7454,273.1383,29201.0
2019-10-18 13:30:00,286.21,288.04,286.13,287.81,87713.0,273.062,274.8079,272.9857,274.5885,87713.0
2019-10-18 14:00:00,287.75,287.75,286.23,287.35,44832.0,274.5312,274.5312,273.0811,274.1496,44832.0
2019-10-18 14:30:00,287.26,288.16,287.03,287.51,65053.0,274.0637,274.9224,273.8443,274.3023,65053.0
2019-10-18 15:00:00,287.57,288.42,287.35,288.25,96864.0,274.3595,275.1705,274.1496,275.0083,96864.0
2019-10-18 15:30:00,288.24,290.0,287.95,289.13,268181.0,274.9987,276.6779,274.722,275.8478,268181.0
2019-10-21 09:30:00,289.26,289.76,287.84,289.0,55271.0,275.9719,276.4489,274.6171,275.7238,55271.0
2019-10-21 10:00:00,288.92,289.37,287.95,289.22,55618.0,275.6475,276.0768,274.722,275.9337,55618.0
2019-10-21 10:30:00,289.26,289.39,288.73,289.25,49344.0,275.9719,276.0959,275.4662,275.9623,49344.0
2019-10-21 11:00:00,289.26,290.02,288.57,288.67,36819.0,275.9719,276.697,275.3136,275.409,36819.0
2019-10-21 11:30:00,288.62,289.2,287.82,287.9,30796.0,275.3613,275.9146,274.598,274.6743,30796.0
2019-10-21 12:00:00,287.82,287.82,286.69,286.85,38048.0,274.598,274.598,273.5199,273.6726,38048.0
2019-10-21 12:30:00,286.92,287.47,286.7,287.25,13272.0,273.7394,274.2641,273.5295,274.0542,13272.0
2019-10-21 13:00:00,287.2,287.64,286.8,287.64,27320.0,274.0065,274.4263,273.6249,274.4263,27320.0
2019-10-21 13:30:00,287.69,289.4,287.54,289.1,47627.0,274.474,276.1054,274.3309,275.8192,47627.0
2019-10-21 14:00:00,289.04,289.43,287.99,288.01,38563.0,275.762,276.1341,274.7602,274.7793,38563.0
2019-10-21 14:30:00,288.24,288.39,286.79,287.03,20124.0,274.9987,275.1418,273.6153,273.8443,20124.0
2019-10-21 15:00:00,286.88,287.73,286.75,287.27,31986.0,273.7012,274.5121,273.5772,274.0733,31986.0
2019-10-21 15:30:00,287.34,288.04,286.89,287.15,97691.0,274.1401,274.8079,273.7107,273.9588,97691.0
2019-10-22 09:30:00,286.38,292.86,285.88,292.78,42131.0,273.2242,279.4065,272.7471,279.3302,42131.0
2019-10-22 10:00:00,292.74,293.41,288.66,290.55,57606.0,279.292,279.9312,275.3994,277.2026,57606.0
2019-10-22 10:30:00,290.64,292.61,290.63,291.39,45465.0,277.2885,279.168,277.2789,278.004,45465.0
2019-10-22 11:00:00,291.28,291.95,290.69,290.92,28207.0,277.8991,278.5383,277.3362,277.5556,28207.0
2019-10-22 11:30:00,290.81,290.81,288.94,289.45,39308.0,277.4507,277.4507,275.6666,276.1531,39308.0
2019-10-22 12:00:00,289.6,290.57,289.6,290.57,19933.0,276.2962,277.2217,276.2962,277.2217,19933.0
2019-10-22 12:30:00,290.73,291.63,290.73,291.42,25338.0,277.3743,278.233,277.3743,278.0326,25338.0
2019-10-22 13:00:00,291.38,291.75,291.14,291.34,31795.0,277.9945,278.3475,277.7655,277.9563,31795.0
2019-10-22 13:30:00,291.27,291.35,290.99,291.15,19146.0,277.8895,277.9659,277.6224,277.775,19146.0
2019-10-22 14:00:00,291.22,291.6,291.15,291.32,29810.0,277.8418,278.2044,277.775,277.9372,29810.0
2019-10-22 14:30:00,291.35,292.07,290.92,291.08,42000.0,277.9659,278.6528,277.5556,277.7083,42000.0
2019-10-22 15:00:00,291.18,291.72,290.92,291.67,29880.0,277.8037,278.3189,277.5556,278.2712,29880.0
2019-10-22 15:30:00,291.66,291.7,289.92,290.11,64574.0,278.2616,278.2998,276.6015,276.7828,64574.0
2019-10-23 09:30:00,288.37,290.53,287.27,289.84,43905.0,275.1227,277.1835,274.0733,276.5252,43905.0
2019-10-23 10:00:00,289.96,292.41,288.95,292.41,27392.0,276.6397,278.9772,275.6761,278.9772,27392.0
2019-10-23 10:30:00,292.56,293.17,289.84,289.84,28961.0,279.1203,279.7022,276.5252,276.5252,28961.0
2019-10-23 11:00:00,289.76,292.88,289.76,292.01,26273.0,276.4489,279.4256,276.4489,278.5955,26273.0
2019-10-23 11:30:00,291.88,292.63,291.58,292.0,17369.0,278.4715,279.1871,278.1853,278.586,17369.0
2019-10-23 12:00:00,292.1,292.18,290.61,290.87,36478.0,278.6814,278.7577,277.2598,277.5079,36478.0
2019-10-23 12:30:00,291.03,291.63,290.85,291.09,10201.0,277.6606,278.233,277.4888,277.7178,10201.0
2019-10-23 13:00:00,290.98,291.22,290.51,291.08,11704.0,277.6129,277.8418,277.1644,277.7083,11704.0
2019-10-23 13:30:00,290.95,291.73,290.41,290.51,27008.0,277.5842,278.3284,277.069,277.1644,27008.0
2019-10-23 14:00:00,290.38,290.46,289.74,289.99,18413.0,277.0404,277.1167,276.4298,276.6683,18413.0
2019-10-23 14:30:00,289.97,290.0,288.91,288.97,15918.0,276.6492,276.6779,275.6379,275.6952,15918.0
2019-10-23 15:00:00,288.95,289.61,288.92,289.17,31930.0,275.6761,276.3058,275.6475,275.886,31930.0
2019-10-23 15:30:00,289.16,290.23,289.0,290.21,103615.0,275.8765,276.8973,275.7238,276.8782,103615.0
2019-10-24 09:30:00,290.67,291.49,289.43,291.1,21448.0,277.3171,278.0994,276.1341,277.7273,21448.0
2019-10-24 10:00:00,291.15,291.5,288.3,288.31,21710.0,277.775,278.109,275.056,275.0655,21710.0
2019-10-24 10:30:00,288.49,288.85,285.93,286.59,35951.0,275.2372,275.5807,272.7948,273.4245,35951.0
2019-10-24 11:00:00,286.47,286.65,285.52,286.65,30309.0,273.31,273.4818,272.4037,273.4818,30309.0
2019-10-24 11:30:00,286.61,286.82,285.47,285.94,31611.0,273.4436,273.644,272.356,272.8044,31611.0
2019-10-24 12:00:00,286.11,286.39,285.88,286.22,17153.0,272.9666,273.2337,272.7471,273.0715,17153.0
2019-10-24 12:30:00,286.21,286.35,286.0,286.35,17773.0,273.062,273.1955,272.8616,273.1955,17773.0
2019-10-24 13:00:00,286.23,286.27,286.0,286.26,13983.0,273.0811,273.1192,272.8616,273.1097,13983.0
2019-10-24 13:30:00,286.37,287.11,286.18,287.08,27224.0,273.2146,273.9206,273.0334,273.892,27224.0
2019-10-24 14:00:00,287.14,287.39,286.96,287.22,13449.0,273.9493,274.1878,273.7775,274.0256,13449.0
2019-10-24 14:30:00,287.14,287.59,286.98,287.25,26582.0,273.9493,274.3786,273.7966,274.0542,26582.0
2019-10-24 15:00:00,287.32,287.79,287.01,287.43,17362.0,274.121,274.5694,273.8252,274.2259,17362.0
2019-10-24 15:30:00,287.41,287.44,286.53,286.67,59760.0,274.2069,274.2355,273.3673,273.5008,59760.0
2019-10-25 09:30:00,287.57,288.87,285.52,287.14,24096.0,274.3595,275.5998,272.4037,273.9493,24096.0
2019-10-25 10:00:00,286.85,288.0,286.28,288.0,15877.0,273.6726,274.7697,273.1288,274.7697,15877.0
2019-10-25 10:30:00,288.15,288.44,287.06,288.35,17867.0,274.9129,275.1895,273.8729,275.1037,17867.0
2019-10-25 11:00:00,288.37,288.41,286.99,288.41,27417.0,275.1227,275.1609,273.8061,275.1609,27417.0
2019-10-25 11:30:00,288.43,289.22,288.43,288.82,8973.0,275.18,275.9337,275.18,275.5521,8973.0
2019-10-25 12:00:00,288.54,288.72,287.99,288.11,19894.0,275.2849,275.4567,274.7602,274.8747,19894.0
2019-10-25 12:30:00,288.31,288.31,287.46,287.46,10206.0,275.0655,275.0655,274.2546,274.2546,10206.0
2019-10-25 13:00:00,287.57,288.7,287.32,288.13,11542.0,274.3595,275.4376,274.121,274.8938,11542.0
2019-10-25 13:30:00,288.16,288.16,287.12,287.12,9836.0,274.9224,274.9224,273.9302,273.9302,9836.0
2019-10-25 14:00:00,287.23,287.23,285.6,286.06,29364.0,274.0351,274.0351,272.48,272.9189,29364.0
2019-10-25 14:30:00,285.88,286.67,285.53,286.23,34988.0,272.7471,273.5008,272.4132,273.0811,34988.0
2019-10-25 15:00:00,286.02,287.46,285.81,287.46,35758.0,272.8807,274.2546,272.6804,274.2546,35758.0
2019-10-25 15:30:00,287.32,288.41,287.32,288.0,50867.0,274.121,275.1609,274.121,274.7697,50867.0
2019-10-28 09:30:00,288.25,292.23,288.25,290.13,24022.0,275.0083,278.8054,275.0083,276.8019,24022.0
2019-10-28 10:00:00,290.7,291.27,290.11,290.43,19059.0,277.3457,277.8895,276.7828,277.0881,19059.0
2019-10-28 10:30:00,290.56,291.21,289.89,289.89,9701.0,277.2121,277.8323,276.5729,276.5729,9701.0
2019-10-28 11:00:00,290.04,292.0,289.64,291.37,18614.0,276.716,278.586,276.3344,277.9849,18614.0
2019-10-28 11:30:00,291.28,291.68,290.7,290.7,7700.0,277.8991,278.2807,277.3457,277.3457,7700.0
2019-10-28 12:00:00,290.7,291.18,289.92,291.03,25115.0,277.3457,277.8037,276.6015,277.6606,25115.0
2019-10-28 12:30:00,290.97,290.98,289.92,289.99,7780.0,277.6033,277.6129,276.6015,276.6683,7780.0
2019-10-28 13:00:00,290.09,290.72,290.09,290.39,8546.0,276.7637,277.3648,276.7637,277.05,8546.0
2019-10-28 13:30:00,290.46,290.82,289.93,290.5,18710.0,277.1167,277.4602,276.6111,277.1549,18710.0
2019-10-28 14:00:00,290.66,291.46,290.62,290.92,8819.0,277.3076,278.0708,277.2694,277.5556,8819.0
2019-10-28 14:30:00,290.93,291.0,290.22,290.4,18603.0,277.5651,277.6319,276.8878,277.0595,18603.0
2019-10-28 15:00:00,290.56,290.71,290.16,290.25,12147.0,277.2121,277.3553,276.8305,276.9164,12147.0
2019-10-28 15:30:00,290.42,290.62,289.28,289.38,61329.0,277.0786,277.2694,275.9909,276.0864,61329.0
2019-10-29 09:30:00,289.12,293.67,287.31,292.61,38339.0,275.8383,280.1793,274.1114,279.168,38339.0
2019-10-29 10:00:00,291.86,294.91,291.86,294.28,52156.0,278.4524,281.3623,278.4524,280.7613,52156.0
2019-10-29 10:30:00,294.29,294.95,292.91,292.98,51772.0,280.7708,281.4005,279.4542,279.521,51772.0
2019-10-29 11:00:00,293.07,293.43,292.46,292.93,41415.0,279.6068,279.9503,279.0249,279.4733,41415.0
2019-10-29 11:30:00,292.88,295.1,292.42,294.94,20477.0,279.4256,281.5436,278.9867,281.3909,20477.0
2019-10-29 12:00:00,294.86,295.53,294.65,294.98,20625.0,281.3146,281.9538,281.1143,281.4291,20625.0
2019-10-29 12:30:00,295.0,295.4,294.9,295.32,17127.0,281.4482,281.8298,281.3528,281.7535,17127.0
2019-10-29 13:00:00,295.34,295.47,294.94,295.3,24860.0,281.7726,281.8966,281.3909,281.7344,24860.0
2019-10-29 13:30:00,295.21,296.44,295.2,296.1,25167.0,281.6485,282.822,281.639,282.4976,25167.0
2019-10-29 14:00:00,296.12,296.12,295.52,295.52,12276.0,282.5167,282.5167,281.9443,281.9443,12276.0
2019-10-29 14:30:00,295.61,295.86,295.31,295.33,13694.0,282.0302,282.2687,281.7439,281.763,13694.0
2019-10-29 15:00:00,295.4,295.67,294.76,295.43,38511.0,281.8298,282.0874,281.2192,281.8584,38511.0
2019-10-29 15:30:00,295.48,296.0,295.18,295.79,78127.0,281.9061,282.4022,281.6199,282.2019,78127.0
2019-10-30 09:30:00,296.69,296.96,293.07,293.6,36326.0,283.0605,283.3181,279.6068,280.1125,36326.0
2019-10-30 10:00:00,293.82,294.79,292.58,293.92,20823.0,280.3224,281.2478,279.1393,280.4178,20823.0
2019-10-30 10:30:00,293.88,295.31,293.4,294.15,11889.0,280.3796,281.7439,279.9217,280.6372,11889.0
2019-10-30 11:00:00,294.19,295.71,294.12,295.04,17312.0,280.6754,282.1256,280.6086,281.4863,17312.0
2019-10-30 11:30:00,295.09,295.78,294.71,295.49,13866.0,281.534,282.1923,281.1715,281.9157,13866.0
2019-10-30 12:00:00,295.58,295.8,293.83,294.01,15747.0,282.0015,282.2114,280.3319,280.5037,15747.0
2019-10-30 12:30:00,294.1,294.91,294.1,294.76,11963.0,280.5895,281.3623,280.5895,281.2192,11963.0
2019-10-30 13:00:00,294.77,295.61,294.55,294.67,14946.0,281.2287,282.0302,281.0188,281.1333,14946.0
2019-10-30 13:30:00,294.72,294.72,292.84,293.14,18534.0,281.181,281.181,279.3874,279.6736,18534.0
2019-10-30 14:00:00,292.95,293.8,292.84,293.48,23835.0,279.4924,280.3033,279.3874,279.998,23835.0
2019-10-30 14:30:00,293.65,294.79,293.64,294.73,15807.0,280.1602,281.2478,280.1507,281.1906,15807.0
2019-10-30 15:00:00,294.77,294.77,293.7,293.86,20090.0,281.2287,281.2287,280.2079,280.3605,20090.0
2019-10-30 15:30:00,293.96,294.51,293.61,294.19,66485.0,280.456,280.9807,280.122,280.6754,66485.0
2019-10-31 09:30:00,293.54,295.92,289.5,290.27,27629.0,280.0552,282.3259,276.2008,276.9355,27629.0
2019-10-31 10:00:00,290.07,293.02,289.8,292.49,25549.0,276.7447,279.5591,276.4871,279.0535,25549.0
2019-10-31 10:30:00,292.5,293.24,290.68,292.33,40733.0,279.063,279.769,277.3266,278.9008,40733.0
2019-10-31 11:00:00,292.08,292.83,291.67,292.49,21442.0,278.6623,279.3779,278.2712,279.0535,21442.0
2019-10-31 11:30:00,292.5,293.56,292.25,292.91,14659.0,279.063,280.0743,278.8245,279.4542,14659.0
2019-10-31 12:00:00,293.14,293.56,291.8,292.33,17647.0,279.6736,280.0743,278.3952,278.9008,17647.0
2019-10-31 12:30:00,292.22,292.73,292.11,292.31,15566.0,278.7959,279.2825,278.6909,278.8818,15566.0
2019-10-31 13:00:00,292.3,292.32,291.53,292.03,21464.0,278.8722,278.8913,278.1376,278.6146,21464.0
2019-10-31 13:30:00,291.97,292.93,291.94,292.34,13555.0,278.5574,279.4733,278.5287,278.9104,13555.0
2019-10-31 14:00:00,292.13,292.29,290.99,291.36,20301.0,278.71,278.8627,277.6224,277.9754,20301.0
2019-10-31 14:30:00,291.44,291.88,290.92,291.88,25032.0,278.0517,278.4715,277.5556,278.4715,25032.0
2019-10-31 15:00:00,292.12,292.46,291.51,292.4,23594.0,278.7005,279.0249,278.1185,278.9676,23594.0
2019-10-31 15:30:00,292.5,294.36,292.5,294.16,64227.0,279.063,280.8376,279.063,280.6468,64227.0
2019-11-01 09:30:00,295.52,296.82,292.94,296.69,57716.0,281.9443,283.1846,279.4828,283.0605,57716.0
2019-11-01 10:00:00,296.41,298.85,296.03,297.99,82171.0,282.7934,285.1213,282.4309,284.3008,82171.0
2019-11-01 10:30:00,297.99,298.93,297.44,298.03,35591.0,284.3008,285.1976,283.7761,284.339,35591.0
2019-11-01 11:00:00,298.32,298.77,297.92,298.37,14607.0,284.6157,285.045,284.234,284.6634,14607.0
2019-11-01 11:30:00,298.31,298.61,297.49,297.66,27847.0,284.6061,284.8923,283.8238,283.986,27847.0
2019-11-01 12:00:00,297.6,298.08,296.69,296.91,16303.0,283.9287,284.3867,283.0605,283.2704,16303.0
2019-11-01 12:30:00,296.96,296.98,296.06,296.54,15859.0,283.3181,283.3372,282.4595,282.9174,15859.0
2019-11-01 13:00:00,296.54,296.98,295.95,296.71,12676.0,282.9174,283.3372,282.3545,283.0796,12676.0
2019-11-01 13:30:00,296.79,297.23,295.91,296.53,14212.0,283.1559,283.5757,282.3164,282.9079,14212.0
2019-11-01 14:00:00,296.69,296.86,294.8,296.44,20560.0,283.0605,283.2227,281.2574,282.822,20560.0
2019-11-01 14:30:00,296.49,296.94,296.03,296.64,11379.0,282.8697,283.2991,282.4309,283.0128,11379.0
2019-11-01 15:00:00,296.59,297.32,296.56,297.32,21431.0,282.9651,283.6616,282.9365,283.6616,21431.0
2019-11-01 15:30:00,297.35,297.35,296.13,296.21,103088.0,283.6902,283.6902,282.5263,282.6026,103088.0
2019-11-04 09:30:00,296.7,297.72,293.05,293.87,63651.0,283.0701,284.0432,279.5878,280.3701,63651.0
2019-11-04 10:00:00,294.36,296.24,293.64,295.72,19524.0,280.8376,282.6312,280.1507,282.1351,19524.0
2019-11-04 10:30:00,295.51,296.1,295.01,295.37,23610.0,281.9347,282.4976,281.4577,281.8012,23610.0
2019-11-04 11:00:00,295.4,297.23,295.33,297.15,24200.0,281.8298,283.5757,281.763,283.4994,24200.0
2019-11-04 11:30:00,297.0,297.31,296.29,297.31,11472.0,283.3563,283.6521,282.6789,283.6521,11472.0
2019-11-04 12:00:00,297.27,297.68,296.8,297.11,15670.0,283.6139,284.0051,283.1655,283.4612,15670.0
2019-11-04 12:30:00,297.01,297.59,296.7,296.95,15375.0,283.3658,283.9192,283.0701,283.3086,15375.0
2019-11-04 13:00:00,296.77,297.34,296.11,296.54,15524.0,283.1369,283.6807,282.5072,282.9174,15524.0
2019-11-04 13:30:00,296.39,297.32,296.06,296.94,18775.0,282.7743,283.6616,282.4595,283.2991,18775.0
2019-11-04 14:00:00,297.05,297.94,296.74,297.78,14732.0,283.404,284.2531,283.1082,284.1005,14732.0
2019-11-04 14:30:00,297.76,298.6,297.64,298.58,16037.0,284.0814,284.8828,283.9669,284.8637,16037.0
2019-11-04 15:00:00,298.62,298.62,297.67,297.98,24532.0,284.9019,284.9019,283.9955,284.2913,24532.0
2019-11-04 15:30:00,298.06,298.33,296.88,297.05,78670.0,284.3676,284.6252,283.2418,283.404,78670.0
2019-11-05 09:30:00,299.0,300.38,296.1,297.24,39781.0,285.2644,286.581,282.4976,283.5853,39781.0
2019-11-05 10:00:00,297.8,298.69,294.8,295.63,46129.0,284.1196,284.9687,281.2574,282.0492,46129.0
2019-11-05 10:30:00,296.03,296.21,294.92,294.92,38193.0,282.4309,282.6026,281.3719,281.3719,38193.0
2019-11-05 11:00:00,295.3,296.18,295.24,295.79,51765.0,281.7344,282.574,281.6772,282.2019,51765.0
2019-11-05 11:30:00,295.82,295.93,294.28,294.3,35076.0,282.2305,282.3355,280.7613,280.7803,35076.0
2019-11-05 12:00:00,294.25,294.84,293.12,293.89,87106.0,280.7326,281.2955,279.6545,280.3892,87106.0
2019-11-05 12:30:00,293.66,295.25,293.42,295.25,30375.0,280.1697,281.6867,279.9408,281.6867,30375.0
2019-11-05 13:00:00,295.12,296.05,294.88,295.57,10171.0,281.5627,282.4499,281.3337,281.992,10171.0
2019-11-05 13:30:00,295.64,296.47,294.89,294.89,8191.0,282.0588,282.8506,281.3432,281.3432,8191.0
2019-11-05 14:00:00,294.88,296.25,294.77,295.76,11501.0,281.3337,282.6408,281.2287,282.1733,11501.0
2019-11-05 14:30:00,295.81,296.02,295.37,295.63,17313.0,282.221,282.4213,281.8012,282.0492,17313.0
2019-11-05 15:00:00,295.47,295.64,295.04,295.16,15444.0,281.8966,282.0588,281.4863,281.6008,15444.0
2019-11-05 15:30:00,295.16,295.19,294.35,294.75,103275.0,281.6008,281.6294,280.828,281.2097,103275.0
2019-11-06 09:30:00,302.02,304.79,296.77,299.71,245823.0,288.1457,290.7884,283.1369,285.9418,245823.0
2019-11-06 10:00:00,299.71,304.07,299.26,302.07,109754.0,285.9418,290.1015,285.5125,288.1934,109754.0
2019-11-06 10:30:00,301.89,302.26,300.24,301.75,82284.0,288.0217,288.3747,286.4475,287.8881,82284.0
2019-11-06 11:00:00,302.15,304.3,300.6,303.67,87484.0,288.2697,290.321,286.7909,289.7199,87484.0
2019-11-06 11:30:00,303.69,303.85,302.17,302.77,58965.0,289.739,289.8916,288.2888,288.8612,58965.0
2019-11-06 12:00:00,302.84,304.3,302.64,304.01,33754.0,288.928,290.321,288.7372,290.0443,33754.0
2019-11-06 12:30:00,304.04,305.86,303.75,305.03,49171.0,290.0729,291.8093,289.7962,291.0174,49171.0
2019-11-06 13:00:00,305.15,305.33,304.43,304.74,42188.0,291.1319,291.3036,290.445,290.7407,42188.0
2019-11-06 13:30:00,304.75,306.68,304.48,306.25,41594.0,290.7503,292.5916,290.4927,292.1814,41594.0
2019-11-06 14:00:00,306.23,306.62,305.83,306.33,47199.0,292.1623,292.5344,291.7807,292.2577,47199.0
2019-11-06 14:30:00,306.3,306.34,304.83,305.78,35747.0,292.2291,292.2672,290.8266,291.733,35747.0
2019-11-06 15:00:00,305.79,306.4,305.19,306.0,52044.0,291.7425,292.3245,291.1701,291.9429,52044.0
2019-11-06 15:30:00,306.09,306.77,304.79,305.07,119049.0,292.0287,292.6775,290.7884,291.0556,119049.0
2019-11-07 09:30:00,306.81,309.88,303.56,309.73,148230.0,292.7156,295.6446,289.6149,295.5015,148230.0
2019-11-07 10:00:00,309.21,309.71,307.17,309.52,65224.0,295.0054,295.4824,293.0591,295.3012,65224.0
2019-11-07 10:30:00,309.52,310.77,308.7,310.56,84754.0,295.3012,296.4937,294.5188,296.2934,84754.0
2019-11-07 11:00:00,310.44,311.26,308.67,310.05,101740.0,296.1789,296.9612,294.4902,295.8068,101740.0
2019-11-07 11:30:00,309.97,311.96,309.71,311.57,80169.0,295.7305,297.6291,295.4824,297.257,80169.0
2019-11-07 12:00:00,311.53,312.18,311.14,312.13,53631.0,297.2188,297.839,296.8467,297.7913,53631.0
2019-11-07 12:30:00,312.07,313.47,311.94,313.25,42511.0,297.734,299.0697,297.61,298.8598,42511.0
2019-11-07 13:00:00,313.25,313.54,312.27,312.79,70001.0,298.8598,299.1365,297.9248,298.4209,70001.0
2019-11-07 13:30:00,312.77,313.29,311.77,312.3,59112.0,298.4019,298.898,297.4478,297.9534,59112.0
2019-11-07 14:00:00,312.23,313.32,312.01,312.9,53540.0,297.8867,298.9266,297.6768,298.5259,53540.0
2019-11-07 14:30:00,312.85,314.46,312.62,314.46,51557.0,298.4782,300.0142,298.2587,300.0142,51557.0
2019-11-07 15:00:00,314.42,315.18,314.35,315.07,128378.0,299.9761,300.7011,299.9093,300.5962,128378.0
2019-11-07 15:30:00,315.07,316.25,314.65,315.27,223031.0,300.5962,301.722,300.1955,300.787,223031.0
2019-11-08 09:30:00,315.72,320.01,314.96,318.58,95699.0,301.2163,305.3093,300.4912,303.945,95699.0
2019-11-08 10:00:00,318.87,319.76,317.58,318.05,168954.0,304.2216,305.0707,302.9909,303.4393,168954.0
2019-11-08 10:30:00,318.08,318.17,316.47,316.89,56594.0,303.4679,303.5538,301.9319,302.3326,56594.0
2019-11-08 11:00:00,316.89,317.47,316.18,316.47,77606.0,302.3326,302.8859,301.6552,301.9319,77606.0
2019-11-08 11:30:00,316.51,316.53,314.15,314.37,66067.0,301.97,301.9891,299.7185,299.9284,66067.0
2019-11-08 12:00:00,314.44,315.55,314.43,315.42,62076.0,299.9951,301.0541,299.9856,300.9301,62076.0
2019-11-08 12:30:00,315.46,315.61,314.56,315.46,77549.0,300.9683,301.1114,300.1096,300.9683,77549.0
2019-11-08 13:00:00,315.41,317.12,315.28,316.24,21776.0,300.9206,302.552,300.7965,301.7124,21776.0
2019-11-08 13:30:00,316.29,316.83,316.0,316.35,14799.0,301.7601,302.2753,301.4835,301.8174,14799.0
2019-11-08 14:00:00,316.43,317.44,316.35,317.36,26235.0,301.8937,302.8573,301.8174,302.781,26235.0
2019-11-08 14:30:00,317.32,317.44,316.68,317.07,43548.0,302.7428,302.8573,302.1322,302.5043,43548.0
2019-11-08 15:00:00,317.1,317.43,316.69,317.25,34127.0,302.5329,302.8478,302.1418,302.676,34127.0
2019-11-08 15:30:00,317.29,318.18,317.24,317.56,101001.0,302.7142,303.5633,302.6665,302.9718,101001.0
2019-11-11 09:30:00,316.92,319.77,315.89,318.7,79757.0,302.3612,305.0803,301.3785,304.0594,79757.0
2019-11-11 10:00:00,318.6,320.12,318.17,319.27,161292.0,303.964,305.4142,303.5538,304.6033,161292.0
2019-11-11 10:30:00,319.19,319.19,316.59,317.22,73353.0,304.5269,304.5269,302.0464,302.6474,73353.0
2019-11-11 11:00:00,317.19,319.2,316.64,317.78,61694.0,302.6188,304.5365,302.0941,303.1817,61694.0
2019-11-11 11:30:00,317.67,317.78,316.65,317.7,23567.0,303.0768,303.1817,302.1036,303.1054,23567.0
2019-11-11 12:00:00,317.69,317.78,316.5,317.78,34166.0,303.0958,303.1817,301.9605,303.1817,34166.0
2019-11-11 12:30:00,317.76,318.14,316.86,317.11,40023.0,303.1626,303.5252,302.304,302.5425,40023.0
2019-11-11 13:00:00,317.18,317.25,316.46,316.99,34593.0,302.6093,302.676,301.9223,302.428,34593.0
2019-11-11 13:30:00,316.88,317.56,316.49,317.45,39506.0,302.323,302.9718,301.951,302.8669,39506.0
2019-11-11 14:00:00,317.52,317.52,316.57,317.1,47824.0,302.9336,302.9336,302.0273,302.5329,47824.0
2019-11-11 14:30:00,317.25,317.41,316.85,317.12,61305.0,302.676,302.8287,302.2944,302.552,61305.0
2019-11-11 15:00:00,317.07,317.41,316.4,316.5,45514.0,302.5043,302.8287,301.8651,301.9605,45514.0
2019-11-11 15:30:00,316.5,317.6,315.85,317.56,128415.0,301.9605,303.01,301.3404,302.9718,128415.0
2019-11-12 09:30:00,316.37,319.99,315.31,318.65,57007.0,301.8365,305.2902,300.8252,304.0117,57007.0
2019-11-12 10:00:00,318.63,319.49,317.51,318.48,53826.0,303.9927,304.8131,302.9241,303.8495,53826.0
2019-11-12 10:30:00,318.81,320.74,318.58,319.51,39872.0,304.1644,306.0057,303.945,304.8322,39872.0
2019-11-12 11:00:00,319.24,319.86,318.79,319.64,23853.0,304.5746,305.1661,304.1453,304.9563,23853.0
2019-11-12 11:30:00,319.65,319.67,318.04,318.85,20876.0,304.9658,304.9849,303.4298,304.2025,20876.0
2019-11-12 12:00:00,318.7,319.28,318.04,318.72,21567.0,304.0594,304.6128,303.4298,304.0785,21567.0
2019-11-12 12:30:00,318.82,319.15,318.63,318.63,21161.0,304.1739,304.4888,303.9927,303.9927,21161.0
2019-11-12 13:00:00,318.72,319.9,318.72,319.04,26257.0,304.0785,305.2043,304.0785,304.3838,26257.0
2019-11-12 13:30:00,319.19,320.79,319.12,320.56,20982.0,304.5269,306.0534,304.4601,305.834,20982.0
2019-11-12 14:00:00,320.56,320.83,320.05,320.77,19128.0,305.834,306.0916,305.3474,306.0343,19128.0
2019-11-12 14:30:00,320.72,320.72,319.44,319.5,19301.0,305.9866,305.9866,304.7654,304.8227,19301.0
2019-11-12 15:00:00,319.5,320.0,319.38,319.86,26874.0,304.8227,305.2997,304.7082,305.1661,26874.0
2019-11-12 15:30:00,319.86,320.43,319.66,320.27,83123.0,305.1661,305.71,304.9753,305.5573,83123.0
2019-11-13 09:30:00,318.09,320.68,318.09,319.25,29529.0,303.4775,305.9485,303.4775,304.5842,29529.0
2019-11-13 10:00:00,319.37,321.48,318.27,318.44,60206.0,304.6987,306.7117,303.6492,303.8114,60206.0
2019-11-13 10:30:00,318.45,320.03,318.39,318.84,40480.0,303.8209,305.3283,303.7637,304.193,40480.0
2019-11-13 11:00:00,318.94,320.22,318.71,320.11,27749.0,304.2884,305.5096,304.069,305.4047,27749.0
2019-11-13 11:30:00,320.13,320.28,319.72,319.82,18607.0,305.4237,305.5669,305.0326,305.128,18607.0
2019-11-13 12:00:00,319.94,321.23,319.85,320.97,15094.0,305.2425,306.4732,305.1566,306.2252,15094.0
2019-11-13 12:30:00,320.92,321.13,320.09,320.53,9443.0,306.1775,306.3778,305.3856,305.8054,9443.0
2019-11-13 13:00:00,320.54,320.54,319.7,320.25,12030.0,305.8149,305.8149,305.0135,305.5382,12030.0
2019-11-13 13:30:00,320.11,320.6,318.94,319.02,12117.0,305.4047,305.8722,304.2884,304.3647,12117.0
2019-11-13 14:00:00,319.17,319.98,318.95,319.85,16590.0,304.5078,305.2806,304.298,305.1566,16590.0
2019-11-13 14:30:00,319.79,320.2,319.74,320.16,18847.0,305.0994,305.4905,305.0517,305.4524,18847.0
2019-11-13 15:00:00,320.28,320.35,319.82,320.2,18077.0,305.5669,305.6336,305.128,305.4905,18077.0
2019-11-13 15:30:00,320.23,320.5,318.76,318.9,86245.0,305.5192,305.7767,304.1167,304.2503,86245.0
2019-11-14 09:30:00,318.68,320.27,317.95,318.13,45798.0,304.0404,305.5573,303.3439,303.5156,45798.0
2019-11-14 10:00:00,318.27,320.51,317.73,319.5,54101.0,303.6492,305.7863,303.134,304.8227,54101.0
2019-11-14 10:30:00,319.5,319.88,318.6,319.37,35864.0,304.8227,305.1852,303.964,304.6987,35864.0
2019-11-14 11:00:00,319.47,319.9,319.14,319.3,27701.0,304.7941,305.2043,304.4792,304.6319,27701.0
2019-11-14 11:30:00,319.45,319.58,318.58,319.1,23086.0,304.775,304.899,303.945,304.4411,23086.0
2019-11-14 12:00:00,319.08,319.28,318.62,318.95,26065.0,304.422,304.6128,303.9831,304.298,26065.0
2019-11-14 12:30:00,318.95,319.01,318.29,318.86,31214.0,304.298,304.3552,303.6683,304.2121,31214.0
2019-11-14 13:00:00,318.79,318.97,318.3,318.45,66927.0,304.1453,304.317,303.6778,303.8209,66927.0
2019-11-14 13:30:00,318.5,318.5,317.01,317.14,66254.0,303.8686,303.8686,302.4471,302.5711,66254.0
2019-11-14 14:00:00,316.96,318.36,316.93,318.1,57324.0,302.3994,303.7351,302.3707,303.487,57324.0
2019-11-14 14:30:00,318.15,318.62,317.83,317.96,25910.0,303.5347,303.9831,303.2294,303.3534,25910.0
2019-11-14 15:00:00,318.02,318.55,317.87,318.42,29866.0,303.4107,303.9163,303.2676,303.7923,29866.0
2019-11-14 15:30:00,318.46,319.08,317.7,317.97,121161.0,303.8305,304.422,303.1054,303.363,121161.0
2019-11-15 09:30:00,318.02,319.41,317.01,318.18,67844.0,303.4107,304.7368,302.4471,303.5633,67844.0
2019-11-15 10:00:00,318.31,320.62,318.24,320.62,38474.0,303.6874,305.8912,303.6206,305.8912,38474.0
2019-11-15 10:30:00,320.57,320.75,318.25,318.98,47295.0,305.8435,306.0153,303.6301,304.3266,47295.0
2019-11-15 11:00:00,318.78,321.29,318.78,320.79,36301.0,304.1358,306.5305,304.1358,306.0534,36301.0
2019-11-15 11:30:00,320.61,322.56,320.61,322.2,22591.0,305.8817,307.7421,305.8817,307.3987,22591.0
2019-11-15 12:00:00,322.06,323.2,321.84,322.98,24048.0,307.2651,308.3527,307.0552,308.1428,24048.0
2019-11-15 12:30:00,322.92,323.15,322.4,322.85,20583.0,308.0856,308.305,307.5895,308.0188,20583.0
2019-11-15 13:00:00,322.88,324.33,322.88,324.21,18527.0,308.0474,309.4308,308.0474,309.3163,18527.0
2019-11-15 13:30:00,324.25,324.48,322.74,323.43,34455.0,309.3545,309.5739,307.9138,308.5721,34455.0
2019-11-15 14:00:00,323.35,329.47,323.26,329.47,130018.0,308.4958,314.3347,308.41,314.3347,130018.0
2019-11-15 14:30:00,329.13,333.17,328.65,331.65,227697.0,314.0103,317.8647,313.5524,316.4145,227697.0
2019-11-15 15:00:00,331.65,340.48,331.41,336.99,436923.0,316.4145,324.8389,316.1856,321.5092,436923.0
2019-11-15 15:30:00,336.98,337.16,333.88,335.49,453701.0,321.4997,321.6714,318.5421,320.0781,453701.0
2019-11-18 09:30:00,334.86,341.99,333.02,336.74,181291.0,319.4771,326.2795,317.7216,321.2707,181291.0
2019-11-18 10:00:00,337.07,337.07,331.91,333.03,174116.0,321.5856,321.5856,316.6626,317.7311,174116.0
2019-11-18 10:30:00,332.97,336.47,332.08,333.87,158490.0,317.6739,321.0131,316.8248,318.5326,158490.0
2019-11-18 11:00:00,333.99,334.38,332.69,334.1,58260.0,318.647,319.0191,317.4068,318.752,58260.0
2019-11-18 11:30:00,334.21,335.43,333.06,334.95,48155.0,318.8569,320.0209,317.7598,319.5629,48155.0
2019-11-18 12:00:00,335.0,336.45,333.98,334.68,50618.0,319.6106,320.994,318.6375,319.3053,50618.0
2019-11-18 12:30:00,334.75,335.83,334.72,335.45,37553.0,319.3721,320.4025,319.3435,320.04,37553.0
2019-11-18 13:00:00,335.32,335.33,334.44,334.47,31263.0,319.9159,319.9255,319.0764,319.105,31263.0
2019-11-18 13:30:00,334.35,335.26,333.96,334.02,33448.0,318.9905,319.8587,318.6184,318.6757,33448.0
2019-11-18 14:00:00,334.08,336.03,334.04,334.34,62339.0,318.7329,320.5933,318.6947,318.981,62339.0
2019-11-18 14:30:00,334.32,334.32,333.08,333.58,36300.0,318.9619,318.9619,317.7788,318.2559,36300.0
2019-11-18 15:00:00,333.54,334.62,333.5,334.62,38068.0,318.2177,319.2481,318.1796,319.2481,38068.0
2019-11-18 15:30:00,334.62,334.92,333.71,334.53,125395.0,319.2481,319.5343,318.3799,319.1622,125395.0
2019-11-19 09:30:00,336.0,336.0,331.83,334.6,42014.0,320.5647,320.5647,316.5863,319.229,42014.0
2019-11-19 10:00:00,334.45,335.22,332.38,335.05,33513.0,319.0859,319.8205,317.111,319.6583,33513.0
2019-11-19 10:30:00,335.0,335.0,333.24,333.6,27394.0,319.6106,319.6106,317.9315,318.275,27394.0
2019-11-19 11:00:00,333.69,336.32,333.69,335.61,34824.0,318.3608,320.87,318.3608,320.1926,34824.0
2019-11-19 11:30:00,335.87,336.99,335.69,336.54,22267.0,320.4407,321.5092,320.2689,321.0799,22267.0
2019-11-19 12:00:00,336.44,337.31,335.88,336.56,35369.0,320.9845,321.8145,320.4502,321.099,35369.0
2019-11-19 12:30:00,336.64,336.77,335.59,336.32,13382.0,321.1753,321.2993,320.1735,320.87,13382.0
2019-11-19 13:00:00,336.29,337.38,336.14,336.86,25846.0,320.8414,321.8813,320.6983,321.3852,25846.0
2019-11-19 13:30:00,336.81,337.54,336.34,337.36,23674.0,321.3375,322.034,320.8891,321.8622,23674.0
2019-11-19 14:00:00,337.38,337.79,336.84,336.86,14959.0,321.8813,322.2725,321.3661,321.3852,14959.0
2019-11-19 14:30:00,336.84,337.46,335.77,336.18,31012.0,321.3661,321.9576,320.3453,320.7364,31012.0
2019-11-19 15:00:00,336.22,336.72,336.1,336.72,23676.0,320.7746,321.2516,320.6601,321.2516,23676.0
2019-11-19 15:30:00,336.74,337.27,335.88,336.17,78727.0,321.2707,321.7764,320.4502,320.7269,78727.0
2019-11-20 09:30:00,336.3,336.69,332.69,335.69,43120.0,320.8509,321.223,317.4068,320.2689,43120.0
2019-11-20 10:00:00,335.27,336.66,335.01,335.54,27848.0,319.8682,321.1944,319.6202,320.1258,27848.0
2019-11-20 10:30:00,335.55,336.77,335.49,336.35,52693.0,320.1354,321.2993,320.0781,320.8986,52693.0
2019-11-20 11:00:00,336.36,336.64,335.49,336.52,17778.0,320.9082,321.1753,320.0781,321.0608,17778.0
2019-11-20 11:30:00,336.37,337.65,336.08,337.54,29020.0,320.9177,322.1389,320.641,322.034,29020.0
2019-11-20 12:00:00,337.54,337.95,336.76,336.82,23827.0,322.034,322.4251,321.2898,321.347,23827.0
2019-11-20 12:30:00,336.84,336.84,335.01,335.29,15073.0,321.3661,321.3661,319.6202,319.8873,15073.0
2019-11-20 13:00:00,335.68,335.99,334.96,335.21,12584.0,320.2594,320.5552,319.5725,319.811,12584.0
2019-11-20 13:30:00,335.23,335.96,335.23,335.73,26029.0,319.8301,320.5265,319.8301,320.3071,26029.0
2019-11-20 14:00:00,335.8,335.93,335.14,335.66,17267.0,320.3739,320.4979,319.7442,320.2403,17267.0
2019-11-20 14:30:00,335.6,335.91,335.05,335.65,50583.0,320.1831,320.4788,319.6583,320.2308,50583.0
2019-11-20 15:00:00,335.83,336.53,335.18,336.29,27420.0,320.4025,321.0704,319.7824,320.8414,27420.0
2019-11-20 15:30:00,336.25,338.37,336.11,337.77,90764.0,320.8032,322.8258,320.6697,322.2534,90764.0
2019-11-21 09:30:00,336.4,337.63,335.48,337.12,53312.0,320.9463,322.1198,320.0686,321.6333,53312.0
2019-11-21 10:00:00,336.98,337.58,336.06,336.49,29400.0,321.4997,322.0721,320.6219,321.0322,29400.0
2019-11-21 10:30:00,336.68,337.71,335.94,336.91,47511.0,321.2135,322.1961,320.5075,321.4329,47511.0
2019-11-21 11:00:00,336.98,337.06,336.06,336.47,24946.0,321.4997,321.576,320.6219,321.0131,24946.0
2019-11-21 11:30:00,336.36,337.35,336.24,336.48,44829.0,320.9082,321.8527,320.7937,321.0227,44829.0
2019-11-21 12:00:00,336.52,337.39,336.52,336.55,48207.0,321.0608,321.8908,321.0608,321.0894,48207.0
2019-11-21 12:30:00,336.54,336.99,336.18,336.85,28446.0,321.0799,321.5092,320.7364,321.3757,28446.0
2019-11-21 13:00:00,336.8,337.26,336.57,336.59,19924.0,321.328,321.7668,321.1085,321.1276,19924.0
2019-11-21 13:30:00,336.63,337.28,336.14,336.88,81134.0,321.1658,321.7859,320.6983,321.4043,81134.0
2019-11-21 14:00:00,336.96,337.73,336.7,337.5,34688.0,321.4806,322.2152,321.2325,321.9958,34688.0
2019-11-21 14:30:00,337.64,338.53,337.34,338.46,25007.0,322.1294,322.9785,321.8431,322.9117,25007.0
2019-11-21 15:00:00,338.56,338.56,337.29,337.8,84142.0,323.0071,323.0071,321.7954,322.282,84142.0
2019-11-21 15:30:00,337.9,338.75,337.46,338.38,103256.0,322.3774,323.1884,321.9576,322.8354,103256.0
2019-11-22 09:30:00,337.31,338.64,337.28,337.75,68570.0,321.8145,323.0834,321.7859,322.2343,68570.0
2019-11-22 10:00:00,338.5,338.9,336.67,337.53,62777.0,322.9499,323.3315,321.2039,322.0244,62777.0
2019-11-22 10:30:00,337.87,338.4,336.53,336.9,38900.0,322.3488,322.8545,321.0704,321.4234,38900.0
2019-11-22 11:00:00,337.01,337.44,336.01,336.98,23450.0,321.5283,321.9386,320.5742,321.4997,23450.0
2019-11-22 11:30:00,337.0,337.64,336.89,337.64,23699.0,321.5188,322.1294,321.4138,322.1294,23699.0
2019-11-22 12:00:00,337.54,338.17,337.46,338.17,12386.0,322.034,322.635,321.9576,322.635,12386.0
2019-11-22 12:30:00,338.14,338.44,337.86,338.39,12470.0,322.6064,322.8926,322.3393,322.8449,12470.0
2019-11-22 13:00:00,338.34,338.51,337.7,338.16,36891.0,322.7972,322.9594,322.1866,322.6255,36891.0
2019-11-22 13:30:00,338.07,338.39,337.83,338.24,18846.0,322.5396,322.8449,322.3106,322.7018,18846.0
2019-11-22 14:00:00,338.4,338.46,337.98,337.99,18673.0,322.8545,322.9117,322.4537,322.4633,18673.0
2019-11-22 14:30:00,337.96,338.37,337.91,338.07,19040.0,322.4347,322.8258,322.387,322.5396,19040.0
2019-11-22 15:00:00,338.18,338.44,338.03,338.17,21340.0,322.6446,322.8926,322.5014,322.635,21340.0
2019-11-22 15:30:00,338.09,338.42,337.35,338.24,120571.0,322.5587,322.8735,321.8527,322.7018,120571.0
2019-11-25 09:30:00,339.7,340.74,336.67,340.74,41217.0,324.0947,325.087,321.2039,325.087,41217.0
2019-11-25 10:00:00,340.67,341.42,339.5,341.31,65950.0,325.0202,325.7357,323.9039,325.6308,65950.0
2019-11-25 10:30:00,341.41,342.64,341.15,341.33,95989.0,325.7262,326.8997,325.4781,325.6499,95989.0
2019-11-25 11:00:00,341.48,342.49,341.44,341.79,44246.0,325.793,326.7566,325.7548,326.0887,44246.0
2019-11-25 11:30:00,341.83,342.46,340.89,341.11,33208.0,326.1269,326.7279,325.2301,325.44,33208.0
2019-11-25 12:00:00,341.11,343.0,340.88,342.86,49333.0,325.44,327.2431,325.2205,327.1096,49333.0
2019-11-25 12:30:00,342.86,343.76,342.6,343.11,30271.0,327.1096,327.9682,326.8615,327.3481,30271.0
2019-11-25 13:00:00,343.08,343.22,341.98,343.18,31828.0,327.3195,327.453,326.27,327.4149,31828.0
2019-11-25 13:30:00,343.15,343.33,342.55,343.22,19230.0,327.3862,327.558,326.8138,327.453,19230.0
2019-11-25 14:00:00,343.31,344.45,343.24,344.39,27994.0,327.5389,328.6265,327.4721,328.5693,27994.0
2019-11-25 14:30:00,344.44,344.61,343.42,344.01,41976.0,328.617,328.7792,327.6438,328.2067,41976.0
2019-11-25 15:00:00,344.08,344.29,343.61,344.22,35664.0,328.2735,328.4739,327.8251,328.4071,35664.0
2019-11-25 15:30:00,344.25,345.19,344.25,344.82,143033.0,328.4357,329.3325,328.4357,328.9795,143033.0
2019-11-26 09:30:00,344.82,345.71,342.01,345.16,72423.0,328.9795,329.8286,326.2986,329.3039,72423.0
2019-11-26 10:00:00,345.16,345.16,343.47,343.5,91748.0,329.3039,329.3039,327.6915,327.7202,91748.0
2019-11-26 10:30:00,343.58,345.64,343.43,345.23,52668.0,327.7965,329.7619,327.6534,329.3707,52668.0
2019-11-26 11:00:00,345.29,345.46,344.77,345.25,43446.0,329.4279,329.5901,328.9318,329.3898,43446.0
2019-11-26 11:30:00,345.0,345.13,344.39,344.79,83094.0,329.1513,329.2753,328.5693,328.9509,83094.0
2019-11-26 12:00:00,344.86,345.05,344.11,344.21,26034.0,329.0177,329.199,328.3021,328.3976,26034.0
2019-11-26 12:30:00,344.32,344.52,343.51,343.81,13789.0,328.5025,328.6933,327.7297,328.0159,13789.0
2019-11-26 13:00:00,343.74,344.06,342.67,343.68,35129.0,327.9491,328.2544,326.9283,327.8919,35129.0
2019-11-26 13:30:00,343.72,343.81,342.96,343.49,31532.0,327.9301,328.0159,327.205,327.7106,31532.0
2019-11-26 14:00:00,343.57,343.57,342.81,342.81,27656.0,327.787,327.787,327.0619,327.0619,27656.0
2019-11-26 14:30:00,342.85,343.18,342.72,342.72,28993.0,327.1,327.4149,326.976,326.976,28993.0
2019-11-26 15:00:00,342.71,342.72,341.68,341.97,21409.0,326.9665,326.976,325.9838,326.2605,21409.0
2019-11-26 15:30:00,342.01,342.88,341.36,341.99,142408.0,326.2986,327.1286,325.6785,326.2795,142408.0
2019-11-27 09:30:00,342.11,344.86,341.78,343.27,18092.0,326.394,329.0177,326.0792,327.5007,18092.0
2019-11-27 10:00:00,343.67,344.5,342.33,343.75,21214.0,327.8824,328.6742,326.6039,327.9587,21214.0
2019-11-27 10:30:00,343.94,343.95,342.03,343.8,11050.0,328.14,328.1495,326.3177,328.0064,11050.0
2019-11-27 11:00:00,343.43,343.61,341.41,341.75,20634.0,327.6534,327.8251,325.7262,326.0506,20634.0
2019-11-27 11:30:00,341.67,343.13,341.6,341.71,12589.0,325.9742,327.3672,325.9074,326.0124,12589.0
2019-11-27 12:00:00,341.8,342.45,341.42,342.45,11238.0,326.0983,326.7184,325.7357,326.7184,11238.0
2019-11-27 12:30:00,342.34,342.38,341.66,342.1,11898.0,326.6135,326.6516,325.9647,326.3845,11898.0
2019-11-27 13:00:00,342.16,343.07,342.07,342.99,11443.0,326.4417,327.3099,326.3559,327.2336,11443.0
2019-11-27 13:30:00,342.95,343.49,342.56,342.97,11845.0,327.1954,327.7106,326.8233,327.2145,11845.0
2019-11-27 14:00:00,342.89,343.19,342.28,342.74,12360.0,327.1382,327.4244,326.5562,326.9951,12360.0
2019-11-27 14:30:00,342.76,343.09,342.4,342.42,14250.0,327.0142,327.329,326.6707,326.6898,14250.0
2019-11-27 15:00:00,342.51,343.51,342.51,342.68,19114.0,326.7756,327.7297,326.7756,326.9378,19114.0
2019-11-27 15:30:00,342.64,342.84,341.77,341.93,60907.0,326.8997,327.0905,326.0696,326.2223,60907.0
2019-11-29 09:30:00,341.56,342.94,339.83,342.85,26005.0,325.8693,327.1859,324.2188,327.1,26005.0
2019-11-29 10:00:00,342.57,343.42,341.87,342.3,33207.0,326.8329,327.6438,326.165,326.5753,33207.0
2019-11-29 10:30:00,342.16,342.17,339.79,339.86,16677.0,326.4417,326.4513,324.1806,324.2474,16677.0
2019-11-29 11:00:00,339.85,340.56,339.64,340.38,14476.0,324.2378,324.9152,324.0375,324.7435,14476.0
2019-11-29 11:30:00,340.47,340.73,340.0,340.57,12340.0,324.8294,325.0774,324.381,324.9248,12340.0
2019-11-29 12:00:00,340.73,341.74,340.66,341.55,14007.0,325.0774,326.041,325.0106,325.8597,14007.0
2019-11-29 12:30:00,341.56,342.16,340.7,341.48,42471.0,325.8693,326.4417,325.0488,325.793,42471.0
2019-12-02 09:30:00,342.39,343.33,339.12,340.5,35343.0,326.6612,327.558,323.5414,324.858,35343.0
2019-12-02 10:00:00,340.28,340.28,337.94,338.82,44240.0,324.6481,324.6481,322.4156,323.2552,44240.0
2019-12-02 10:30:00,338.7,339.5,338.28,338.65,48450.0,323.1407,323.9039,322.74,323.093,48450.0
2019-12-02 11:00:00,338.68,339.08,338.08,338.9,18660.0,323.1216,323.5032,322.5492,323.3315,18660.0
2019-12-02 11:30:00,338.82,338.9,337.76,338.89,16234.0,323.2552,323.3315,322.2439,323.3219,16234.0
2019-12-02 12:00:00,338.9,339.58,337.91,338.51,22771.0,323.3315,323.9802,322.387,322.9594,22771.0
2019-12-02 12:30:00,338.41,338.76,337.96,338.26,20277.0,322.864,323.1979,322.4347,322.7209,20277.0
2019-12-02 13:00:00,338.28,338.59,336.86,337.71,32235.0,322.74,323.0357,321.3852,322.1961,32235.0
2019-12-02 13:30:00,337.92,338.22,336.97,337.82,38906.0,322.3965,322.6827,321.4901,322.3011,38906.0
2019-12-02 14:00:00,337.66,338.83,337.45,338.83,19941.0,322.1484,323.2647,321.9481,323.2647,19941.0
2019-12-02 14:30:00,338.84,339.78,338.35,338.89,24706.0,323.2742,324.1711,322.8067,323.3219,24706.0
2019-12-02 15:00:00,338.94,338.96,337.68,337.91,34697.0,323.3696,323.3887,322.1675,322.387,34697.0
2019-12-02 15:30:00,337.96,338.31,337.47,338.24,99756.0,322.4347,322.7686,321.9672,322.7018,99756.0
2019-12-03 09:30:00,335.03,337.68,333.28,336.02,36373.0,319.6393,322.1675,317.9697,320.5838,36373.0
2019-12-03 10:00:00,336.11,337.8,336.02,337.48,26097.0,320.6697,322.282,320.5838,321.9767,26097.0
2019-12-03 10:30:00,337.37,340.97,336.84,340.21,40756.0,321.8718,325.3064,321.3661,324.5813,40756.0
2019-12-03 11:00:00,339.98,342.13,338.79,341.69,47849.0,324.3619,326.4131,323.2265,325.9933,47849.0
2019-12-03 11:30:00,341.63,341.95,340.53,341.95,31478.0,325.9361,326.2414,324.8866,326.2414,31478.0
2019-12-03 12:00:00,342.11,343.59,341.73,342.17,37564.0,326.394,327.806,326.0315,326.4513,37564.0
2019-12-03 12:30:00,342.22,343.42,342.14,342.75,21631.0,326.499,327.6438,326.4226,327.0046,21631.0
2019-12-03 13:00:00,342.8,343.61,342.44,343.46,24590.0,327.0523,327.8251,326.7089,327.682,24590.0
2019-12-03 13:30:00,343.44,343.7,342.87,343.38,22185.0,327.6629,327.911,327.1191,327.6057,22185.0
2019-12-03 14:00:00,343.35,343.93,341.88,342.1,26413.0,327.5771,328.1304,326.1746,326.3845,26413.0
2019-12-03 14:30:00,342.22,342.36,341.78,341.89,19657.0,326.499,326.6325,326.0792,326.1841,19657.0
2019-12-03 15:00:00,342.02,342.18,341.58,341.88,25207.0,326.3082,326.4608,325.8884,326.1746,25207.0
2019-12-03 15:30:00,341.99,342.37,340.97,341.9,116688.0,326.2795,326.6421,325.3064,326.1937,116688.0
2019-12-04 09:30:00,342.01,346.8,342.01,344.47,108186.0,326.2986,330.8686,326.2986,328.6456,108186.0
2019-12-04 10:00:00,344.15,346.6,343.93,345.63,22019.0,328.3403,330.6778,328.1304,329.7523,22019.0
2019-12-04 10:30:00,345.49,345.49,344.4,345.35,17499.0,329.6187,329.6187,328.5788,329.4852,17499.0
2019-12-04 11:00:00,345.43,345.61,342.66,343.21,18981.0,329.5615,329.7332,326.9188,327.4435,18981.0
2019-12-04 11:30:00,343.09,344.28,342.92,343.95,14195.0,327.329,328.4643,327.1668,328.1495,14195.0
2019-12-04 12:00:00,344.05,344.9,344.03,344.05,11109.0,328.2449,329.0559,328.2258,328.2449,11109.0
2019-12-04 12:30:00,343.95,344.5,343.41,343.85,13547.0,328.1495,328.6742,327.6343,328.0541,13547.0
2019-12-04 13:00:00,343.75,344.66,343.71,344.44,14853.0,327.9587,328.8269,327.9205,328.617,14853.0
2019-12-04 13:30:00,344.5,344.92,343.3,343.38,35189.0,328.6742,329.0749,327.5294,327.6057,35189.0
2019-12-04 14:00:00,343.21,344.24,343.21,344.1,19170.0,327.4435,328.4262,327.4435,328.2926,19170.0
2019-12-04 14:30:00,344.1,344.96,344.08,344.38,15777.0,328.2926,329.1131,328.2735,328.5597,15777.0
2019-12-04 15:00:00,344.31,344.81,344.02,344.67,23856.0,328.493,328.97,328.2163,328.8364,23856.0
2019-12-04 15:30:00,344.71,345.36,344.04,344.12,73817.0,328.8746,329.4947,328.2354,328.3117,73817.0
2019-12-05 09:30:00,344.12,344.73,341.24,342.73,55573.0,328.3117,328.8937,325.564,326.9855,55573.0
2019-12-05 10:00:00,342.84,344.92,342.17,344.64,22223.0,327.0905,329.0749,326.4513,328.8078,22223.0
2019-12-05 10:30:00,344.78,344.97,343.91,344.3,18532.0,328.9414,329.1226,328.1113,328.4834,18532.0
2019-12-05 11:00:00,344.19,344.48,342.98,343.73,14630.0,328.3785,328.6551,327.2241,327.9396,14630.0
2019-12-05 11:30:00,343.73,344.66,343.51,344.56,13043.0,327.9396,328.8269,327.7297,328.7315,13043.0
2019-12-05 12:00:00,344.81,345.57,343.55,343.89,10832.0,328.97,329.6951,327.7679,328.0923,10832.0
2019-12-05 12:30:00,344.0,344.52,343.53,344.5,31449.0,328.1972,328.6933,327.7488,328.6742,31449.0
2019-12-05 13:00:00,344.44,344.89,344.0,344.25,46523.0,328.617,329.0463,328.1972,328.4357,46523.0
2019-12-05 13:30:00,344.34,345.34,344.24,344.29,13017.0,328.5216,329.4756,328.4262,328.4739,13017.0
2019-12-05 14:00:00,344.34,344.67,344.18,344.54,12893.0,328.5216,328.8364,328.3689,328.7124,12893.0
2019-12-05 14:30:00,344.58,345.16,344.32,344.81,16659.0,328.7506,329.3039,328.5025,328.97,16659.0
2019-12-05 15:00:00,345.02,346.32,344.94,346.32,19275.0,329.1703,330.4106,329.094,330.4106,19275.0
2019-12-05 15:30:00,346.35,346.68,345.14,345.24,87013.0,330.4392,330.7541,329.2848,329.3802,87013.0
2019-12-06 09:30:00,345.3,350.45,345.3,350.36,59611.0,329.4375,334.3509,329.4375,334.265,59611.0
2019-12-06 10:00:00,350.22,350.46,348.57,348.81,31367.0,334.1315,334.3604,332.5573,332.7862,31367.0
2019-12-06 10:30:00,348.55,348.56,347.11,348.4,43899.0,332.5382,332.5477,331.1643,332.3951,43899.0
2019-12-06 11:00:00,348.32,349.07,347.92,348.81,12198.0,332.3187,333.0343,331.9371,332.7862,12198.0
2019-12-06 11:30:00,348.88,350.05,348.88,349.73,34523.0,332.853,333.9693,332.853,333.664,34523.0
2019-12-06 12:00:00,349.76,350.0,349.21,349.98,24199.0,333.6926,333.9216,333.1679,333.9025,24199.0
2019-12-06 12:30:00,349.96,350.18,349.35,349.35,21112.0,333.8834,334.0933,333.3014,333.3014,21112.0
2019-12-06 13:00:00,349.33,349.6,348.05,348.99,50457.0,333.2823,333.5399,332.0611,332.958,50457.0
2019-12-06 13:30:00,348.9,349.15,347.59,347.94,26958.0,332.8721,333.1106,331.6223,331.9562,26958.0
2019-12-06 14:00:00,347.84,348.06,347.0,347.73,40128.0,331.8608,332.0707,331.0594,331.7558,40128.0
2019-12-06 14:30:00,347.65,348.06,347.46,348.04,12351.0,331.6795,332.0707,331.4983,332.0516,12351.0
2019-12-06 15:00:00,347.99,348.29,347.84,348.19,17924.0,332.0039,332.2901,331.8608,332.1947,17924.0
2019-12-06 15:30:00,348.08,348.51,347.55,348.22,69922.0,332.0898,332.5,331.5841,332.2233,69922.0
2019-12-09 09:30:00,347.43,347.58,344.26,345.69,62740.0,331.4696,331.6127,328.4453,329.8096,62740.0
2019-12-09 10:00:00,345.93,346.09,344.57,345.57,40070.0,330.0385,330.1912,328.741,329.6951,40070.0
2019-12-09 10:30:00,345.73,345.94,344.82,345.16,20122.0,329.8477,330.0481,328.9795,329.3039,20122.0
2019-12-09 11:00:00,345.24,345.65,344.9,345.27,14196.0,329.3802,329.7714,329.0559,329.4089,14196.0
2019-12-09 11:30:00,345.27,345.53,344.15,344.45,16000.0,329.4089,329.6569,328.3403,328.6265,16000.0
2019-12-09 12:00:00,344.45,344.78,344.26,344.61,9114.0,328.6265,328.9414,328.4453,328.7792,9114.0
2019-12-09 12:30:00,344.52,344.98,344.14,344.25,9881.0,328.6933,329.1322,328.3308,328.4357,9881.0
2019-12-09 13:00:00,344.16,344.92,343.6,343.79,31140.0,328.3498,329.0749,327.8156,327.9968,31140.0
2019-12-09 13:30:00,343.72,344.19,343.63,344.06,15361.0,327.9301,328.3785,327.8442,328.2544,15361.0
2019-12-09 14:00:00,344.1,344.21,343.5,344.04,16952.0,328.2926,328.3976,327.7202,328.2354,16952.0
2019-12-09 14:30:00,344.1,344.11,343.45,343.71,17017.0,328.2926,328.3021,327.6725,327.9205,17017.0
2019-12-09 15:00:00,343.69,343.78,343.29,343.52,23890.0,327.9014,327.9873,327.5198,327.7392,23890.0
2019-12-09 15:30:00,343.49,343.56,342.17,342.26,86302.0,327.7106,327.7774,326.4513,326.5371,86302.0
2019-12-10 09:30:00,342.52,344.41,340.57,344.23,76444.0,326.7852,328.5884,324.9248,328.4166,76444.0
2019-12-10 10:00:00,344.3,345.54,343.35,345.38,61603.0,328.4834,329.6665,327.5771,329.5138,61603.0
2019-12-10 10:30:00,345.48,345.49,342.23,342.82,20111.0,329.6092,329.6187,326.5085,327.0714,20111.0
2019-12-10 11:00:00,342.79,343.91,342.79,343.34,11239.0,327.0428,328.1113,327.0428,327.5675,11239.0
2019-12-10 11:30:00,343.31,343.58,342.28,342.31,16430.0,327.5389,327.7965,326.5562,326.5848,16430.0
2019-12-10 12:00:00,342.36,343.09,342.16,342.98,14091.0,326.6325,327.329,326.4417,327.2241,14091.0
2019-12-10 12:30:00,342.94,344.04,342.78,343.91,13985.0,327.1859,328.2354,327.0332,328.1113,13985.0
2019-12-10 13:00:00,343.94,344.33,343.28,344.24,35918.0,328.14,328.512,327.5103,328.4262,35918.0
2019-12-10 13:30:00,344.31,344.31,343.48,343.75,22563.0,328.493,328.493,327.7011,327.9587,22563.0
2019-12-10 14:00:00,343.67,343.89,342.92,343.83,14216.0,327.8824,328.0923,327.1668,328.035,14216.0
2019-12-10 14:30:00,343.91,344.06,342.93,343.89,20076.0,328.1113,328.2544,327.1764,328.0923,20076.0
2019-12-10 15:00:00,343.91,344.04,343.34,343.62,15817.0,328.1113,328.2354,327.5675,327.8347,15817.0
2019-12-10 15:30:00,343.5,344.64,342.8,344.57,61418.0,327.7202,328.8078,327.0523,328.741,61418.0
2019-12-11 09:30:00,344.8,347.41,341.27,346.47,37020.0,328.9604,331.4505,325.5926,330.5537,37020.0
2019-12-11 10:00:00,346.01,346.71,344.42,344.81,23457.0,330.1149,330.7827,328.5979,328.97,23457.0
2019-12-11 10:30:00,344.96,346.44,344.13,346.35,22292.0,329.1131,330.5251,328.3212,330.4392,22292.0
2019-12-11 11:00:00,346.58,346.96,345.97,346.84,27111.0,330.6587,331.0212,330.0767,330.9067,27111.0
2019-12-11 11:30:00,346.84,347.31,346.48,347.17,10115.0,330.9067,331.3551,330.5633,331.2216,10115.0
2019-12-11 12:00:00,347.06,348.17,346.76,348.1,13767.0,331.1166,332.1756,330.8304,332.1088,13767.0
2019-12-11 12:30:00,348.14,348.18,347.02,347.2,23866.0,332.147,332.1852,331.0785,331.2502,23866.0
2019-12-11 13:00:00,347.18,347.18,345.69,345.88,14558.0,331.2311,331.2311,329.8096,329.9908,14558.0
2019-12-11 13:30:00,345.88,346.35,344.93,346.13,11106.0,329.9908,330.4392,329.0845,330.2293,11106.0
2019-12-11 14:00:00,346.17,346.57,345.19,345.52,15261.0,330.2675,330.6491,329.3325,329.6474,15261.0
2019-12-11 14:30:00,345.75,345.86,344.77,345.54,20883.0,329.8668,329.9718,328.9318,329.6665,20883.0
2019-12-11 15:00:00,345.66,345.66,345.09,345.16,18553.0,329.7809,329.7809,329.2371,329.3039,18553.0
2019-12-11 15:30:00,345.17,345.81,344.72,344.79,84598.0,329.3134,329.924,328.8841,328.9509,84598.0
2019-12-12 09:30:00,345.19,346.56,343.82,346.09,38473.0,329.3325,330.6396,328.0255,330.1912,38473.0
2019-12-12 10:00:00,346.41,348.11,345.74,346.51,47703.0,330.4965,332.1184,329.8573,330.5919,47703.0
2019-12-12 10:30:00,346.77,347.34,345.73,347.01,18705.0,330.8399,331.3838,329.8477,331.0689,18705.0
2019-12-12 11:00:00,347.02,347.02,344.61,345.62,13223.0,331.0785,331.0785,328.7792,329.7428,13223.0
2019-12-12 11:30:00,345.56,345.68,343.9,344.3,21179.0,329.6855,329.8,328.1018,328.4834,21179.0
2019-12-12 12:00:00,344.19,344.42,343.64,343.95,15550.0,328.3785,328.5979,327.8537,328.1495,15550.0
2019-12-12 12:30:00,343.87,345.97,343.87,345.38,16479.0,328.0732,330.0767,328.0732,329.5138,16479.0
2019-12-12 13:00:00,345.4,346.69,345.31,346.5,16708.0,329.5329,330.7636,329.447,330.5824,16708.0
2019-12-12 13:30:00,346.4,346.43,345.37,345.39,34252.0,330.4869,330.5156,329.5043,329.5233,34252.0
2019-12-12 14:00:00,345.82,347.22,345.82,347.21,17958.0,329.9336,331.2693,329.9336,331.2597,17958.0
2019-12-12 14:30:00,347.21,348.69,347.11,347.3,57371.0,331.2597,332.6717,331.1643,331.3456,57371.0
2019-12-12 15:00:00,347.4,348.27,347.06,347.56,30026.0,331.441,332.271,331.1166,331.5937,30026.0
2019-12-12 15:30:00,347.56,348.4,346.7,347.19,115509.0,331.5937,332.3951,330.7732,331.2407,115509.0
2019-12-13 09:30:00,347.4,353.72,347.0,353.3,83023.0,331.441,337.4707,331.0594,337.07,83023.0
2019-12-13 10:00:00,353.31,353.82,351.37,351.86,51940.0,337.0795,337.5661,335.2286,335.6961,51940.0
2019-12-13 10:30:00,351.72,352.05,350.02,350.02,32624.0,335.5626,335.8774,333.9406,333.9406,32624.0
2019-12-13 11:00:00,350.08,350.73,349.71,350.06,13401.0,333.9979,334.618,333.6449,333.9788,13401.0
2019-12-13 11:30:00,350.04,350.5,349.65,349.86,16638.0,333.9597,334.3986,333.5876,333.788,16638.0
2019-12-13 12:00:00,349.79,350.1,348.7,348.72,11890.0,333.7212,334.017,332.6813,332.7004,11890.0
2019-12-13 12:30:00,348.69,348.95,347.71,348.53,11421.0,332.6717,332.9198,331.7368,332.5191,11421.0
2019-12-13 13:00:00,348.64,349.12,347.98,348.31,21035.0,332.624,333.082,331.9944,332.3092,21035.0
2019-12-13 13:30:00,348.38,350.04,348.38,349.97,28681.0,332.376,333.9597,332.376,333.8929,28681.0
2019-12-13 14:00:00,349.98,350.46,349.82,350.38,12762.0,333.9025,334.3604,333.7498,334.2841,12762.0
2019-12-13 14:30:00,350.46,351.06,349.77,350.88,20558.0,334.3604,334.9329,333.7021,334.7611,20558.0
2019-12-13 15:00:00,350.8,351.99,350.58,351.86,28055.0,334.6848,335.8201,334.4749,335.6961,28055.0
2019-12-13 15:30:00,351.77,353.29,351.74,353.28,140264.0,335.6103,337.0604,335.5816,337.0509,140264.0
2019-12-16 09:30:00,356.52,356.92,352.63,354.48,96073.0,340.142,340.5237,336.4307,338.1958,96073.0
2019-12-16 10:00:00,354.03,356.63,353.57,355.87,82037.0,337.7664,340.247,337.3276,339.5219,82037.0
2019-12-16 10:30:00,355.87,365.26,355.64,364.8,311758.0,339.5219,348.4805,339.3025,348.0417,311758.0
2019-12-16 11:00:00,364.81,367.6,364.22,366.32,174600.0,348.0512,350.7131,347.4883,349.4919,174600.0
2019-12-16 11:30:00,366.27,368.86,365.99,367.92,110375.0,349.4441,351.9152,349.177,351.0184,110375.0
2019-12-16 12:00:00,367.58,370.46,366.91,370.08,153349.0,350.694,353.4417,350.0547,353.0791,153349.0
2019-12-16 12:30:00,370.06,370.59,367.6,367.61,44602.0,353.06,353.5657,350.7131,350.7226,44602.0
2019-12-16 13:00:00,367.64,368.06,366.4,366.96,44703.0,350.7512,351.1519,349.5682,350.1025,44703.0
2019-12-16 13:30:00,367.02,370.0,366.19,368.79,40305.0,350.1597,353.0028,349.3678,351.8484,40305.0
2019-12-16 14:00:00,369.45,369.55,368.14,369.04,47419.0,352.4781,352.5735,351.2282,352.0869,47419.0
2019-12-16 14:30:00,369.08,369.13,366.26,366.58,71745.0,352.1251,352.1728,349.4346,349.7399,71745.0
2019-12-16 15:00:00,366.54,367.14,366.04,366.53,49608.0,349.7017,350.2742,349.2247,349.6922,49608.0
2019-12-16 15:30:00,366.57,367.02,365.4,365.91,169651.0,349.7304,350.1597,348.6141,349.1007,169651.0
2019-12-17 09:30:00,365.36,367.36,363.13,363.73,93247.0,348.576,350.4841,346.4484,347.0208,93247.0
2019-12-17 10:00:00,364.15,365.23,360.43,360.43,82429.0,347.4215,348.4519,343.8724,343.8724,82429.0
2019-12-17 10:30:00,360.39,361.73,359.74,361.37,78716.0,343.8343,345.1127,343.2141,344.7692,78716.0
2019-12-17 11:00:00,361.13,363.77,361.13,362.39,21790.0,344.5403,347.059,344.5403,345.7424,21790.0
2019-12-17 11:30:00,362.21,365.46,361.3,365.46,32214.0,345.5707,348.6714,344.7025,348.6714,32214.0
2019-12-17 12:00:00,365.46,366.3,365.08,365.89,40696.0,348.6714,349.4728,348.3088,349.0816,40696.0
2019-12-17 12:30:00,365.89,366.01,365.02,365.74,36096.0,349.0816,349.1961,348.2516,348.9385,36096.0
2019-12-17 13:00:00,365.75,365.75,364.67,365.05,29052.0,348.948,348.948,347.9177,348.2802,29052.0
2019-12-17 13:30:00,364.92,367.15,364.85,366.32,66980.0,348.1562,350.2837,348.0894,349.4919,66980.0
2019-12-17 14:00:00,366.23,367.4,366.05,366.91,24681.0,349.406,350.5222,349.2343,350.0547,24681.0
2019-12-17 14:30:00,367.0,367.06,366.03,366.03,21723.0,350.1406,350.1979,349.2152,349.2152,21723.0
2019-12-17 15:00:00,366.08,366.1,365.1,365.25,17665.0,349.2629,349.282,348.3279,348.471,17665.0
2019-12-17 15:30:00,365.24,365.43,363.92,363.92,80485.0,348.4615,348.6427,347.2021,347.2021,80485.0
2019-12-18 09:30:00,363.92,372.31,362.7,371.11,95784.0,347.2021,355.2067,346.0381,354.0618,95784.0
2019-12-18 10:00:00,371.34,371.34,368.91,369.05,40270.0,354.2812,354.2812,351.9629,352.0964,40270.0
2019-12-18 10:30:00,369.11,370.37,367.01,367.13,72354.0,352.1537,353.3558,350.1502,350.2646,72354.0
2019-12-18 11:00:00,367.14,367.41,365.41,367.13,33745.0,350.2742,350.5318,348.6237,350.2646,33745.0
2019-12-18 11:30:00,367.13,368.07,366.17,366.53,26309.0,350.2646,351.1615,349.3487,349.6922,26309.0
2019-12-18 12:00:00,366.54,367.04,365.98,367.01,25869.0,349.7017,350.1788,349.1675,350.1502,25869.0
2019-12-18 12:30:00,366.87,368.43,366.86,368.43,15460.0,350.0166,351.5049,350.007,351.5049,15460.0
2019-12-18 13:00:00,368.5,368.92,367.52,368.28,27769.0,351.5717,351.9724,350.6367,351.3618,27769.0
2019-12-18 13:30:00,368.27,369.01,367.59,368.01,16496.0,351.3523,352.0583,350.7035,351.1042,16496.0
2019-12-18 14:00:00,368.16,368.53,367.1,367.1,30719.0,351.2473,351.6003,350.236,350.236,30719.0
2019-12-18 14:30:00,367.24,368.53,367.24,368.11,36705.0,350.3696,351.6003,350.3696,351.1996,36705.0
2019-12-18 15:00:00,368.22,368.53,367.56,367.78,21543.0,351.3046,351.6003,350.6749,350.8848,21543.0
2019-12-18 15:30:00,367.73,368.85,367.36,367.8,116892.0,350.8371,351.9056,350.4841,350.9039,116892.0
2019-12-19 09:30:00,367.46,369.97,365.25,367.95,86354.0,350.5795,352.9742,348.471,351.047,86354.0
2019-12-19 10:00:00,368.16,368.39,364.83,365.75,74136.0,351.2473,351.4668,348.0703,348.948,74136.0
2019-12-19 10:30:00,365.83,367.57,365.62,367.35,81865.0,349.0244,350.6844,348.824,350.4745,81865.0
2019-12-19 11:00:00,367.44,368.44,367.32,367.55,25453.0,350.5604,351.5145,350.4459,350.6653,25453.0
2019-12-19 11:30:00,367.44,367.44,365.78,366.34,14713.0,350.5604,350.5604,348.9767,349.5109,14713.0
2019-12-19 12:00:00,366.17,366.54,365.13,365.86,23120.0,349.3487,349.7017,348.3565,349.053,23120.0
2019-12-19 12:30:00,365.77,366.37,365.15,365.79,26152.0,348.9671,349.5396,348.3756,348.9862,26152.0
2019-12-19 13:00:00,365.65,366.37,365.49,366.06,12233.0,348.8526,349.5396,348.7,349.2438,12233.0
2019-12-19 13:30:00,366.11,366.82,365.56,365.69,16706.0,349.2915,349.9689,348.7668,348.8908,16706.0
2019-12-19 14:00:00,365.73,365.74,365.04,365.33,20528.0,348.929,348.9385,348.2707,348.5473,20528.0
2019-12-19 14:30:00,365.23,365.24,363.94,364.59,27636.0,348.4519,348.4615,347.2212,347.8413,27636.0
2019-12-19 15:00:00,364.59,365.27,364.59,365.02,24593.0,347.8413,348.4901,347.8413,348.2516,24593.0
2019-12-19 15:30:00,365.0,365.76,364.74,365.62,111427.0,348.2325,348.9576,347.9844,348.824,111427.0
2019-12-20 09:30:00,367.77,368.16,364.57,365.77,176540.0,350.8752,351.2473,347.8222,348.9671,176540.0
2019-12-20 10:00:00,365.84,366.13,364.83,365.55,40416.0,349.0339,349.3106,348.0703,348.7572,40416.0
2019-12-20 10:30:00,365.91,367.21,365.67,366.15,24181.0,349.1007,350.341,348.8717,349.3297,24181.0
2019-12-20 11:00:00,366.25,367.01,365.99,366.52,14655.0,349.4251,350.1502,349.177,349.6827,14655.0
2019-12-20 11:30:00,366.84,367.07,365.73,365.98,14040.0,349.988,350.2074,348.929,349.1675,14040.0
2019-12-20 12:00:00,366.0,366.49,365.46,365.87,20563.0,349.1866,349.654,348.6714,349.0625,20563.0
2019-12-20 12:30:00,365.9,367.27,365.81,367.03,12890.0,349.0911,350.3982,349.0053,350.1692,12890.0
2019-12-20 13:00:00,367.17,367.53,366.75,367.19,10311.0,350.3028,350.6463,349.9021,350.3219,10311.0
2019-12-20 13:30:00,367.18,367.32,366.59,367.31,14151.0,350.3123,350.4459,349.7494,350.4364,14151.0
2019-12-20 14:00:00,367.31,368.19,367.2,368.11,14313.0,350.4364,351.2759,350.3314,351.1996,14313.0
2019-12-20 14:30:00,368.27,369.4,368.2,369.26,16940.0,351.3523,352.4304,351.2855,352.2968,16940.0
2019-12-20 15:00:00,369.08,369.48,367.81,367.94,42405.0,352.1251,352.5067,350.9134,351.0374,42405.0
2019-12-20 15:30:00,368.01,369.06,367.03,368.77,127202.0,351.1042,352.106,350.1692,351.8293,127202.0
2019-12-23 09:30:00,369.16,369.99,367.47,369.26,31959.0,352.2014,352.9933,350.589,352.2968,31959.0
2019-12-23 10:00:00,369.12,369.83,368.25,369.15,20684.0,352.1632,352.8406,351.3332,352.1918,20684.0
2019-12-23 10:30:00,369.23,369.51,368.61,368.78,16566.0,352.2682,352.5353,351.6767,351.8388,16566.0
2019-12-23 11:00:00,368.92,369.93,368.92,369.72,11254.0,351.9724,352.936,351.9724,352.7357,11254.0
2019-12-23 11:30:00,369.66,370.85,369.66,370.05,13673.0,352.6784,353.8138,352.6784,353.0505,13673.0
2019-12-23 12:00:00,370.04,370.52,369.4,370.02,10998.0,353.041,353.4989,352.4304,353.0219,10998.0
2019-12-23 12:30:00,370.01,370.5,369.55,369.56,7178.0,353.0123,353.4798,352.5735,352.583,7178.0
2019-12-23 13:00:00,369.62,370.1,369.35,369.84,12633.0,352.6403,353.0982,352.3827,352.8501,12633.0
2019-12-23 13:30:00,369.77,370.01,368.98,369.3,9427.0,352.7834,353.0123,352.0297,352.335,9427.0
2019-12-23 14:00:00,369.2,369.32,368.85,369.17,9801.0,352.2395,352.354,351.9056,352.2109,9801.0
2019-12-23 14:30:00,369.33,369.53,368.52,368.87,12237.0,352.3636,352.5544,351.5908,351.9247,12237.0
2019-12-23 15:00:00,368.76,368.92,368.05,368.92,17873.0,351.8198,351.9724,351.1424,351.9724,17873.0
2019-12-23 15:30:00,368.92,368.92,367.49,367.76,55876.0,351.9724,351.9724,350.6081,350.8657,55876.0
2019-12-24 09:30:00,368.23,368.78,366.52,368.54,25414.0,351.3141,351.8388,349.6827,351.6099,25414.0
2019-12-24 10:00:00,368.97,369.58,367.84,367.94,12566.0,352.0201,352.6021,350.942,351.0374,12566.0
2019-12-24 10:30:00,367.71,368.64,367.54,367.64,11459.0,350.818,351.7053,350.6558,350.7512,11459.0
2019-12-24 11:00:00,367.74,369.07,367.38,368.91,13887.0,350.8466,352.1155,350.5032,351.9629,13887.0
2019-12-24 11:30:00,369.09,369.43,368.52,369.19,3011.0,352.1346,352.459,351.5908,352.23,3011.0
2019-12-24 12:00:00,369.17,369.18,368.42,368.74,4862.0,352.2109,352.2205,351.4954,351.8007,4862.0
2019-12-24 12:30:00,368.56,368.74,368.11,368.38,10331.0,351.629,351.8007,351.1996,351.4572,10331.0
2019-12-26 09:30:00,368.51,369.43,364.81,368.47,21761.0,351.5812,352.459,348.0512,351.5431,21761.0
2019-12-26 10:00:00,368.69,369.97,368.69,369.23,11764.0,351.753,352.9742,351.753,352.2682,11764.0
2019-12-26 10:30:00,369.27,370.21,369.13,369.19,9359.0,352.3063,353.2032,352.1728,352.23,9359.0
2019-12-26 11:00:00,369.18,370.08,368.99,369.84,10784.0,352.2205,353.0791,352.0392,352.8501,10784.0
2019-12-26 11:30:00,369.68,369.94,368.99,369.12,5629.0,352.6975,352.9456,352.0392,352.1632,5629.0
2019-12-26 12:00:00,369.08,369.54,369.04,369.54,5504.0,352.1251,352.5639,352.0869,352.5639,5504.0
2019-12-26 12:30:00,369.54,369.96,369.4,369.85,12656.0,352.5639,352.9646,352.4304,352.8597,12656.0
2019-12-26 13:00:00,369.73,370.02,369.71,369.86,5201.0,352.7452,353.0219,352.7261,352.8692,5201.0
2019-12-26 13:30:00,369.78,370.12,369.64,369.92,7754.0,352.7929,353.1173,352.6593,352.9265,7754.0
2019-12-26 14:00:00,369.8,370.0,369.52,369.71,10679.0,352.812,353.0028,352.5448,352.7261,10679.0
2019-12-26 14:30:00,369.68,369.7,369.03,369.13,12153.0,352.6975,352.7166,352.0774,352.1728,12153.0
2019-12-26 15:00:00,369.23,369.26,368.51,369.08,7901.0,352.2682,352.2968,351.5812,352.1251,7901.0
2019-12-26 15:30:00,369.21,369.9,368.86,369.76,25396.0,352.2491,352.9074,351.9152,352.7738,25396.0
2019-12-27 09:30:00,371.8,372.92,369.93,370.0,34345.0,354.7201,355.7887,352.936,353.0028,34345.0
2019-12-27 10:00:00,370.3,371.27,370.07,370.84,13948.0,353.289,354.2145,353.0696,353.8042,13948.0
2019-12-27 10:30:00,370.69,372.56,370.68,371.99,27232.0,353.6611,355.4452,353.6516,354.9014,27232.0
2019-12-27 11:00:00,371.75,371.98,370.79,371.35,9250.0,354.6724,354.8918,353.7565,354.2908,9250.0
2019-12-27 11:30:00,371.26,371.48,370.56,371.11,23570.0,354.2049,354.4148,353.5371,354.0618,23570.0
2019-12-27 12:00:00,371.13,371.26,370.37,370.49,8630.0,354.0809,354.2049,353.3558,353.4703,8630.0
2019-12-27 12:30:00,370.65,370.93,370.46,370.66,6302.0,353.6229,353.8901,353.4417,353.6325,6302.0
2019-12-27 13:00:00,370.48,370.95,370.32,370.56,3920.0,353.4607,353.9092,353.3081,353.5371,3920.0
2019-12-27 13:30:00,370.41,370.59,369.88,370.41,7802.0,353.394,353.5657,352.8883,353.394,7802.0
2019-12-27 14:00:00,370.35,370.92,370.35,370.54,7719.0,353.3367,353.8805,353.3367,353.518,7719.0
2019-12-27 14:30:00,370.51,370.81,370.09,370.63,7238.0,353.4894,353.7756,353.0887,353.6039,7238.0
2019-12-27 15:00:00,370.71,371.36,370.35,371.25,8521.0,353.6802,354.3003,353.3367,354.1954,8521.0
2019-12-27 15:30:00,371.11,371.31,370.37,370.9,36891.0,354.0618,354.2526,353.3558,353.8615,36891.0
2019-12-30 09:30:00,370.38,371.05,368.12,368.5,22261.0,353.8938,354.534,351.7344,352.0975,22261.0
2019-12-30 10:00:00,368.58,368.9,367.53,368.04,20899.0,352.1739,352.4797,351.1707,351.658,20899.0
2019-12-30 10:30:00,368.07,368.77,367.81,368.56,18539.0,351.6866,352.3555,351.4382,352.1548,18539.0
2019-12-30 11:00:00,368.55,370.52,368.55,370.29,7229.0,352.1453,354.0276,352.1453,353.8078,7229.0
2019-12-30 11:30:00,370.28,370.5,369.31,369.35,13036.0,353.7983,354.0085,352.8714,352.9096,13036.0
2019-12-30 12:00:00,369.53,369.92,369.27,369.42,4112.0,353.0816,353.4543,352.8332,352.9765,4112.0
2019-12-30 12:30:00,369.32,369.45,368.82,368.95,12079.0,352.881,353.0052,352.4032,352.5275,12079.0
2019-12-30 13:00:00,369.0,369.19,368.58,368.59,11279.0,352.5752,352.7568,352.1739,352.1835,11279.0
2019-12-30 13:30:00,368.73,368.86,367.89,368.36,5506.0,352.3172,352.4415,351.5146,351.9637,5506.0
2019-12-30 14:00:00,368.26,368.26,366.88,367.9,17428.0,351.8682,351.8682,350.5496,351.5242,17428.0
2019-12-30 14:30:00,367.98,368.31,367.66,367.94,10393.0,351.6006,351.9159,351.2949,351.5624,10393.0
2019-12-30 15:00:00,367.82,368.54,367.77,368.18,17650.0,351.4478,352.1357,351.4,351.7917,17650.0
2019-12-30 15:30:00,368.24,368.27,366.99,367.9,46582.0,351.8491,351.8777,350.6547,351.5242,46582.0
2019-12-31 09:30:00,367.8,369.15,365.91,366.63,22155.0,351.4286,352.7185,349.6228,350.3107,22155.0
2019-12-31 10:00:00,366.41,367.21,365.06,365.41,17599.0,350.1005,350.8649,348.8106,349.145,17599.0
2019-12-31 10:30:00,365.27,365.35,363.59,363.96,22192.0,349.0113,349.0877,347.406,347.7596,22192.0
2019-12-31 11:00:00,363.95,365.71,363.95,364.51,9652.0,347.75,349.4317,347.75,348.2851,9652.0
2019-12-31 11:30:00,364.37,364.43,363.02,363.47,20338.0,348.1513,348.2086,346.8614,347.2914,20338.0
2019-12-31 12:00:00,363.6,364.62,363.6,364.18,15632.0,347.4156,348.3902,347.4156,347.9698,15632.0
2019-12-31 12:30:00,364.26,364.55,363.92,364.47,6107.0,348.0462,348.3233,347.7213,348.2469,6107.0
2019-12-31 13:00:00,364.43,365.0,364.29,364.8,17303.0,348.2086,348.7533,348.0749,348.5622,17303.0
2019-12-31 13:30:00,364.93,365.28,364.66,365.01,6371.0,348.6864,349.0208,348.4284,348.7628,6371.0
2019-12-31 14:00:00,365.17,365.6,365.03,365.27,7682.0,348.9157,349.3266,348.7819,349.0113,7682.0
2019-12-31 14:30:00,365.38,365.68,364.89,365.01,10020.0,349.1164,349.403,348.6482,348.7628,10020.0
2019-12-31 15:00:00,364.93,365.89,364.93,365.85,16250.0,348.6864,349.6037,348.6864,349.5654,16250.0
2019-12-31 15:30:00,365.84,366.64,365.37,366.51,61230.0,349.5559,350.3203,349.1068,350.1961,61230.0
2020-01-02 09:30:00,367.16,367.9,361.44,361.44,41761.0,350.8171,351.5242,345.3517,345.3517,41761.0
2020-01-02 10:00:00,362.06,363.73,360.53,363.44,75187.0,345.9441,347.5398,344.4822,347.2627,75187.0
2020-01-02 10:30:00,363.48,363.61,362.34,363.28,11217.0,347.3009,347.4251,346.2117,347.1098,11217.0
2020-01-02 11:00:00,363.49,364.13,362.92,362.99,12968.0,347.3105,347.922,346.7659,346.8327,12968.0
2020-01-02 11:30:00,363.12,363.12,361.51,361.51,26219.0,346.957,346.957,345.4186,345.4186,26219.0
2020-01-02 12:00:00,361.63,363.11,361.41,362.86,14139.0,345.5333,346.9474,345.3231,346.7085,14139.0
2020-01-02 12:30:00,362.87,362.89,361.56,362.11,8035.0,346.7181,346.7372,345.4664,345.9919,8035.0
2020-01-02 13:00:00,362.17,362.26,361.11,361.59,8764.0,346.0492,346.1352,345.0364,345.4951,8764.0
2020-01-02 13:30:00,361.72,361.91,361.1,361.54,8720.0,345.6193,345.8008,345.0269,345.4473,8720.0
2020-01-02 14:00:00,361.43,362.35,361.43,362.15,13077.0,345.3422,346.2212,345.3422,346.0301,13077.0
2020-01-02 14:30:00,362.05,362.63,361.78,362.31,12438.0,345.9346,346.4888,345.6766,346.183,12438.0
2020-01-02 15:00:00,362.3,363.04,361.52,361.76,24990.0,346.1735,346.8805,345.4282,345.6575,24990.0
2020-01-02 15:30:00,361.76,363.46,361.76,363.33,85892.0,345.6575,347.2818,345.6575,347.1576,85892.0
2020-01-03 09:30:00,366.8,372.0,364.71,369.22,99956.0,350.4732,355.4417,348.4762,352.7854,99956.0
2020-01-03 10:00:00,368.96,370.22,367.31,369.33,85192.0,352.537,353.7409,350.9605,352.8905,85192.0
2020-01-03 10:30:00,369.15,370.1,368.12,368.35,23962.0,352.7185,353.6263,351.7344,351.9542,23962.0
2020-01-03 11:00:00,368.43,369.11,368.38,368.97,18770.0,352.0306,352.6803,351.9828,352.5466,18770.0
2020-01-03 11:30:00,369.0,370.0,368.96,369.65,19950.0,352.5752,353.5307,352.537,353.1963,19950.0
2020-01-03 12:00:00,369.65,369.85,369.0,369.2,14571.0,353.1963,353.3874,352.5752,352.7663,14571.0
2020-01-03 12:30:00,368.91,369.11,367.49,367.87,31970.0,352.4892,352.6803,351.1324,351.4955,31970.0
2020-01-03 13:00:00,367.9,367.95,367.16,367.59,22640.0,351.5242,351.572,350.8171,351.228,22640.0
2020-01-03 13:30:00,367.75,367.85,366.21,366.36,22642.0,351.3809,351.4764,349.9094,350.0527,22642.0
2020-01-03 14:00:00,366.58,366.63,365.06,365.35,20633.0,350.2629,350.3107,348.8106,349.0877,20633.0
2020-01-03 14:30:00,365.28,365.63,364.54,365.47,37618.0,349.0208,349.3552,348.3137,349.2024,37618.0
2020-01-03 15:00:00,365.57,366.35,364.57,364.57,27690.0,349.2979,350.0432,348.3424,348.3424,27690.0
2020-01-03 15:30:00,364.56,365.4,364.38,364.75,81049.0,348.3329,349.1355,348.1609,348.5144,81049.0
2020-01-06 09:30:00,364.25,365.67,363.6,365.0,66243.0,348.0367,349.3934,347.4156,348.7533,66243.0
2020-01-06 10:00:00,364.85,365.5,363.5,364.93,33455.0,348.6099,349.231,347.32,348.6864,33455.0
2020-01-06 10:30:00,365.07,366.41,364.9,365.33,50313.0,348.8202,350.1005,348.6577,349.0686,50313.0
2020-01-06 11:00:00,365.48,365.57,364.78,365.22,33501.0,349.2119,349.2979,348.5431,348.9635,33501.0
2020-01-06 11:30:00,365.53,365.68,364.68,365.55,20366.0,349.2597,349.403,348.4475,349.2788,20366.0
2020-01-06 12:00:00,365.52,365.68,365.16,365.38,12073.0,349.2501,349.403,348.9062,349.1164,12073.0
2020-01-06 12:30:00,365.32,366.2,365.31,365.96,31406.0,349.059,349.8999,349.0495,349.6705,31406.0
2020-01-06 13:00:00,365.97,366.5,365.53,365.71,37234.0,349.6801,350.1865,349.2597,349.4317,37234.0
2020-01-06 13:30:00,365.85,367.23,365.66,366.78,57690.0,349.5654,350.884,349.3839,350.454,57690.0
2020-01-06 14:00:00,366.74,368.51,366.47,368.19,38499.0,350.4158,352.107,350.1578,351.8013,38499.0
2020-01-06 14:30:00,368.38,369.1,368.19,369.06,32822.0,351.9828,352.6708,351.8013,352.6326,32822.0
2020-01-06 15:00:00,369.1,369.97,368.6,369.86,59099.0,352.6708,353.5021,352.193,353.3969,59099.0
2020-01-06 15:30:00,369.85,370.64,369.11,370.47,83172.0,353.3874,354.1422,352.6803,353.9798,83172.0
2020-01-07 09:30:00,369.0,369.0,364.13,365.55,39444.0,352.5752,352.5752,347.922,349.2788,39444.0
2020-01-07 10:00:00,365.38,366.56,365.25,365.79,39730.0,349.1164,350.2438,348.9921,349.5081,39730.0
2020-01-07 10:30:00,365.88,366.37,365.36,366.25,15476.0,349.5941,350.0623,349.0972,349.9476,15476.0
2020-01-07 11:00:00,366.16,366.19,363.68,364.13,24981.0,349.8616,349.8903,347.492,347.922,24981.0
2020-01-07 11:30:00,363.98,364.42,363.09,364.07,42813.0,347.7787,348.1991,346.9283,347.8647,42813.0
2020-01-07 12:00:00,364.09,365.19,364.01,364.67,21606.0,347.8838,348.9348,347.8073,348.438,21606.0
2020-01-07 12:30:00,364.69,365.0,364.4,364.97,16030.0,348.4571,348.7533,348.18,348.7246,16030.0
2020-01-07 13:00:00,364.9,366.46,364.9,366.25,14919.0,348.6577,350.1483,348.6577,349.9476,14919.0
2020-01-07 13:30:00,366.21,366.73,365.95,366.73,15254.0,349.9094,350.4063,349.661,350.4063,15254.0
2020-01-07 14:00:00,366.58,367.1,366.48,366.85,18929.0,350.2629,350.7598,350.1674,350.5209,18929.0
2020-01-07 14:30:00,366.82,367.37,366.82,367.15,23676.0,350.4923,351.0178,350.4923,350.8076,23676.0
2020-01-07 15:00:00,367.2,367.91,367.2,367.63,26035.0,350.8553,351.5337,350.8553,351.2662,26035.0
2020-01-07 15:30:00,367.57,367.57,366.13,366.8,83769.0,351.2089,351.2089,349.833,350.4732,83769.0
2020-01-08 09:30:00,368.18,369.83,367.39,369.32,28909.0,351.7917,353.3683,351.0369,352.881,28909.0
2020-01-08 10:00:00,369.36,371.54,369.36,369.91,34129.0,352.9192,355.0022,352.9192,353.4447,34129.0
2020-01-08 10:30:00,369.75,371.1,369.05,370.98,26132.0,353.2918,354.5818,352.623,354.4671,26132.0
2020-01-08 11:00:00,371.02,373.61,370.42,373.61,77265.0,354.5053,356.98,353.932,356.98,77265.0
2020-01-08 11:30:00,373.47,374.99,372.88,374.7,108585.0,356.8463,358.2986,356.2825,358.0215,108585.0
2020-01-08 12:00:00,374.7,375.72,374.62,374.77,60410.0,358.0215,358.9961,357.9451,358.0884,60410.0
2020-01-08 12:30:00,374.73,374.99,373.18,374.56,31251.0,358.0502,358.2986,356.5692,357.8877,31251.0
2020-01-08 13:00:00,374.56,375.46,374.02,375.35,71772.0,357.8877,358.7477,357.3718,358.6426,71772.0
2020-01-08 13:30:00,375.41,375.65,374.58,374.9,43109.0,358.6999,358.9292,357.9069,358.2126,43109.0
2020-01-08 14:00:00,374.9,376.22,374.89,375.66,19535.0,358.2126,359.4739,358.2031,358.9388,19535.0
2020-01-08 14:30:00,375.64,376.1,375.15,375.48,16876.0,358.9197,359.3592,358.4515,358.7668,16876.0
2020-01-08 15:00:00,375.49,376.13,374.95,376.02,74902.0,358.7763,359.3879,358.2604,359.2828,74902.0
2020-01-08 15:30:00,376.07,376.4,374.58,374.93,190028.0,359.3305,359.6458,357.9069,358.2413,190028.0
2020-01-09 09:30:00,373.0,373.76,368.54,373.0,125954.0,356.3972,357.1234,352.1357,356.3972,125954.0
2020-01-09 10:00:00,373.46,373.46,369.07,371.14,138304.0,356.8367,356.8367,352.6421,354.62,138304.0
2020-01-09 10:30:00,371.56,372.28,370.55,370.75,158480.0,355.0213,355.7092,354.0562,354.2473,158480.0
2020-01-09 11:00:00,370.88,371.68,370.45,370.9,56761.0,354.3715,355.1359,353.9607,354.3907,56761.0
2020-01-09 11:30:00,370.96,370.98,369.9,370.42,43644.0,354.448,354.4671,353.4352,353.932,43644.0
2020-01-09 12:00:00,370.33,370.56,369.7,370.33,63276.0,353.846,354.0658,353.2441,353.846,63276.0
2020-01-09 12:30:00,370.29,370.31,368.0,368.33,45448.0,353.8078,353.8269,351.6197,351.935,45448.0
2020-01-09 13:00:00,368.27,368.9,367.16,367.44,38391.0,351.8777,352.4797,350.8171,351.0847,38391.0
2020-01-09 13:30:00,367.47,367.47,365.82,366.3,84889.0,351.1133,351.1133,349.5368,349.9954,84889.0
2020-01-09 14:00:00,366.2,366.32,363.61,364.0,72466.0,349.8999,350.0145,347.4251,347.7978,72466.0
2020-01-09 14:30:00,363.99,365.16,363.69,364.94,62034.0,347.7882,348.9062,347.5016,348.6959,62034.0
2020-01-09 15:00:00,364.96,365.96,364.36,364.41,85487.0,348.7151,349.6705,348.1418,348.1895,85487.0
2020-01-09 15:30:00,364.46,364.66,363.2,364.52,167040.0,348.2373,348.4284,347.0334,348.2946,167040.0
2020-01-10 09:30:00,366.08,369.08,363.62,368.05,91389.0,349.7852,352.6517,347.4347,351.6675,91389.0
2020-01-10 10:00:00,368.0,368.72,367.01,367.67,43816.0,351.6197,352.3077,350.6738,351.3044,43816.0
2020-01-10 10:30:00,367.64,368.51,366.99,367.06,42792.0,351.2758,352.107,350.6547,350.7216,42792.0
2020-01-10 11:00:00,367.08,367.14,365.58,365.87,34872.0,350.7407,350.798,349.3075,349.5845,34872.0
2020-01-10 11:30:00,365.88,366.71,364.88,365.48,39184.0,349.5941,350.3872,348.6386,349.2119,39184.0
2020-01-10 12:00:00,365.54,365.64,364.95,365.43,17400.0,349.2692,349.3648,348.7055,349.1641,17400.0
2020-01-10 12:30:00,365.34,365.65,365.0,365.12,31549.0,349.0781,349.3743,348.7533,348.8679,31549.0
2020-01-10 13:00:00,365.11,366.1,365.11,365.57,15389.0,348.8584,349.8043,348.8584,349.2979,15389.0
2020-01-10 13:30:00,365.68,365.89,364.5,364.5,39148.0,349.403,349.6037,348.2755,348.2755,39148.0
2020-01-10 14:00:00,364.52,364.71,363.13,363.46,54562.0,348.2946,348.4762,346.9665,347.2818,54562.0
2020-01-10 14:30:00,363.58,364.17,363.18,363.86,27807.0,347.3965,347.9602,347.0143,347.664,27807.0
2020-01-10 15:00:00,363.91,364.03,362.66,363.55,42744.0,347.7118,347.8264,346.5174,347.3678,42744.0
2020-01-10 15:30:00,363.54,364.34,362.63,364.12,118411.0,347.3583,348.1227,346.4888,347.9124,118411.0
2020-01-13 09:30:00,363.21,364.75,360.52,361.85,164660.0,347.0429,348.5144,344.4727,345.7435,164660.0
2020-01-13 10:00:00,362.21,363.43,360.57,361.47,54931.0,346.0875,347.2532,344.5205,345.3804,54931.0
2020-01-13 10:30:00,361.35,361.6,358.25,358.69,55072.0,345.2657,345.5046,342.3037,342.7241,55072.0
2020-01-13 11:00:00,358.62,359.6,357.75,357.94,59285.0,342.6573,343.5936,341.826,342.0075,59285.0
2020-01-13 11:30:00,358.0,358.02,355.6,357.09,76245.0,342.0649,342.084,339.7717,341.1954,76245.0
2020-01-13 12:00:00,357.24,358.78,357.21,358.74,111589.0,341.3387,342.8101,341.31,342.7719,111589.0
2020-01-13 12:30:00,358.92,359.16,357.41,358.51,35727.0,342.9439,343.1732,341.5011,342.5522,35727.0
2020-01-13 13:00:00,358.44,358.84,356.46,356.46,37991.0,342.4853,342.8675,340.5934,340.5934,37991.0
2020-01-13 13:30:00,356.42,356.55,354.82,355.74,55787.0,340.5552,340.6794,339.0264,339.9054,55787.0
2020-01-13 14:00:00,355.94,356.43,354.77,356.43,107947.0,340.0965,340.5647,338.9786,340.5647,107947.0
2020-01-13 14:30:00,356.38,357.43,355.84,355.88,57635.0,340.517,341.5202,340.001,340.0392,57635.0
2020-01-13 15:00:00,355.88,356.67,355.19,356.28,63038.0,340.0392,340.7941,339.3799,340.4214,63038.0
2020-01-13 15:30:00,356.24,356.83,355.81,356.83,217500.0,340.3832,340.9469,339.9723,340.9469,217500.0
2020-01-14 09:30:00,356.26,359.9,355.2,356.41,93506.0,340.4023,343.8803,339.3895,340.5456,93506.0
2020-01-14 10:00:00,356.38,358.7,356.0,358.26,39906.0,340.517,342.7337,340.1539,342.3133,39906.0
2020-01-14 10:30:00,358.43,361.13,358.41,360.77,69877.0,342.4757,345.0555,342.4566,344.7116,69877.0
2020-01-14 11:00:00,360.75,360.89,359.15,359.27,50384.0,344.6924,344.8262,343.1637,343.2783,50384.0
2020-01-14 11:30:00,359.18,359.5,357.56,358.27,40259.0,343.1923,343.4981,341.6444,342.3228,40259.0
2020-01-14 12:00:00,358.19,358.84,357.51,358.76,23354.0,342.2464,342.8675,341.5967,342.791,23354.0
2020-01-14 12:30:00,358.49,361.43,358.45,361.23,62245.0,342.533,345.3422,342.4948,345.1511,62245.0
2020-01-14 13:00:00,361.22,361.22,359.83,360.3,25857.0,345.1415,345.1415,343.8134,344.2625,25857.0
2020-01-14 13:30:00,360.47,360.92,358.83,358.99,29452.0,344.4249,344.8549,342.8579,343.0108,29452.0
2020-01-14 14:00:00,358.96,359.33,357.86,359.21,20026.0,342.9821,343.3357,341.9311,343.221,20026.0
2020-01-14 14:30:00,359.24,359.99,357.91,357.95,77084.0,343.2497,343.9663,341.9789,342.0171,77084.0
2020-01-14 15:00:00,358.11,358.23,357.01,357.26,38506.0,342.17,342.2846,341.1189,341.3578,38506.0
2020-01-14 15:30:00,357.31,358.04,356.94,357.35,136881.0,341.4056,342.1031,341.052,341.4438,136881.0
2020-01-15 09:30:00,358.14,364.93,355.89,361.17,118955.0,342.1986,348.6864,340.0488,345.0938,118955.0
2020-01-15 10:00:00,361.15,362.91,359.42,362.38,90178.0,345.0746,346.7563,343.4216,346.2499,90178.0
2020-01-15 10:30:00,362.58,363.35,361.12,362.95,59382.0,346.441,347.1767,345.046,346.7945,59382.0
2020-01-15 11:00:00,362.94,365.86,362.55,365.8,30655.0,346.785,349.575,346.4123,349.5177,30655.0
2020-01-15 11:30:00,365.69,366.84,364.89,366.38,38524.0,349.4126,350.5114,348.6482,350.0718,38524.0
2020-01-15 12:00:00,366.25,367.5,365.85,367.27,28235.0,349.9476,351.142,349.5654,350.9222,28235.0
2020-01-15 12:30:00,367.25,367.7,366.41,366.68,61345.0,350.9031,351.3331,350.1005,350.3585,61345.0
2020-01-15 13:00:00,366.53,367.18,366.19,367.12,15581.0,350.2152,350.8362,349.8903,350.7789,15581.0
2020-01-15 13:30:00,367.11,367.24,366.21,366.71,25597.0,350.7694,350.8936,349.9094,350.3872,25597.0
2020-01-15 14:00:00,366.72,368.85,366.54,368.85,23172.0,350.3967,352.4319,350.2247,352.4319,23172.0
2020-01-15 14:30:00,368.88,369.24,367.55,367.55,50956.0,352.4606,352.8045,351.1898,351.1898,50956.0
2020-01-15 15:00:00,367.56,367.7,364.31,364.57,32563.0,351.1993,351.3331,348.094,348.3424,32563.0
2020-01-15 15:30:00,364.56,365.39,363.48,364.16,119336.0,348.3329,349.1259,347.3009,347.9507,119336.0
2020-01-16 09:30:00,366.11,367.83,365.36,366.38,24175.0,349.8139,351.4573,349.0972,350.0718,24175.0
2020-01-16 10:00:00,366.29,367.75,366.01,366.01,24752.0,349.9859,351.3809,349.7183,349.7183,24752.0
2020-01-16 10:30:00,366.2,367.04,365.84,366.22,17786.0,349.8999,350.7025,349.5559,349.919,17786.0
2020-01-16 11:00:00,366.22,366.22,363.76,365.31,18752.0,349.919,349.919,347.5685,349.0495,18752.0
2020-01-16 11:30:00,365.13,365.75,364.66,365.04,8107.0,348.8775,349.4699,348.4284,348.7915,8107.0
2020-01-16 12:00:00,365.02,365.35,364.56,364.7,12503.0,348.7724,349.0877,348.3329,348.4666,12503.0
2020-01-16 12:30:00,364.7,366.45,364.55,366.09,13201.0,348.4666,350.1387,348.3233,349.7948,13201.0
2020-01-16 13:00:00,366.12,366.99,366.12,366.58,15266.0,349.8234,350.6547,349.8234,350.2629,15266.0
2020-01-16 13:30:00,366.49,366.76,366.02,366.41,14436.0,350.177,350.4349,349.7279,350.1005,14436.0
2020-01-16 14:00:00,366.31,366.32,365.01,365.24,14692.0,350.005,350.0145,348.7628,348.9826,14692.0
2020-01-16 14:30:00,365.25,366.09,364.86,365.07,17449.0,348.9921,349.7948,348.6195,348.8202,17449.0
2020-01-16 15:00:00,365.06,365.85,364.93,365.32,46647.0,348.8106,349.5654,348.6864,349.059,46647.0
2020-01-16 15:30:00,365.29,367.34,365.28,367.14,52238.0,349.0304,350.9891,349.0208,350.798,52238.0
2020-01-17 09:30:00,364.5,368.07,362.0,365.37,133972.0,348.2755,351.6866,345.8868,349.1068,133972.0
2020-01-17 10:00:00,365.5,366.29,362.18,365.27,56467.0,349.231,349.9859,346.0588,349.0113,56467.0
2020-01-17 10:30:00,365.63,365.84,364.39,365.39,21802.0,349.3552,349.5559,348.1704,349.1259,21802.0
2020-01-17 11:00:00,365.5,366.27,365.03,366.25,21176.0,349.231,349.9667,348.7819,349.9476,21176.0
2020-01-17 11:30:00,366.26,366.75,364.74,364.98,37803.0,349.9572,350.4254,348.5048,348.7342,37803.0
2020-01-17 12:00:00,365.04,365.1,363.95,364.75,30303.0,348.7915,348.8488,347.75,348.5144,30303.0
2020-01-17 12:30:00,364.87,364.88,364.28,364.46,12919.0,348.6291,348.6386,348.0653,348.2373,12919.0
2020-01-17 13:00:00,364.45,364.77,364.01,364.33,16011.0,348.2278,348.5335,347.8073,348.1131,16011.0
2020-01-17 13:30:00,364.38,364.59,363.99,364.29,12949.0,348.1609,348.3615,347.7882,348.0749,12949.0
2020-01-17 14:00:00,364.22,365.46,364.21,365.37,21256.0,348.008,349.1928,347.9984,349.1068,21256.0
2020-01-17 14:30:00,365.29,365.87,365.29,365.76,18611.0,349.0304,349.5845,349.0304,349.4794,18611.0
2020-01-17 15:00:00,365.72,366.54,365.63,366.26,25949.0,349.4412,350.2247,349.3552,349.9572,25949.0
2020-01-17 15:30:00,366.28,366.67,365.73,366.46,80821.0,349.9763,350.3489,349.4508,350.1483,80821.0
2020-01-21 09:30:00,363.26,368.48,361.94,367.82,59711.0,347.0907,352.0784,345.8295,351.4478,59711.0
2020-01-21 10:00:00,367.64,369.93,366.97,367.78,33839.0,351.2758,353.4638,350.6356,351.4095,33839.0
2020-01-21 10:30:00,367.41,367.69,363.79,363.86,32528.0,351.056,351.3235,347.5971,347.664,32528.0
2020-01-21 11:00:00,363.81,365.7,363.67,365.47,40609.0,347.6162,349.4221,347.4825,349.2024,40609.0
2020-01-21 11:30:00,365.35,366.19,364.87,364.9,22827.0,349.0877,349.8903,348.6291,348.6577,22827.0
2020-01-21 12:00:00,365.04,365.05,363.62,363.72,18509.0,348.7915,348.801,347.4347,347.5302,18509.0
2020-01-21 12:30:00,363.62,364.11,362.89,363.59,22057.0,347.4347,347.9029,346.7372,347.406,22057.0
2020-01-21 13:00:00,363.59,364.11,363.11,363.67,30860.0,347.406,347.9029,346.9474,347.4825,30860.0
2020-01-21 13:30:00,363.59,364.24,363.08,363.99,18667.0,347.406,348.0271,346.9187,347.7882,18667.0
2020-01-21 14:00:00,363.99,365.5,363.25,365.19,28527.0,347.7882,349.231,347.0812,348.9348,28527.0
2020-01-21 14:30:00,364.98,366.37,364.79,366.16,10002.0,348.7342,350.0623,348.5526,349.8616,10002.0
2020-01-21 15:00:00,366.16,366.56,365.21,365.41,18792.0,349.8616,350.2438,348.9539,349.145,18792.0
2020-01-21 15:30:00,365.3,365.58,364.68,365.02,61643.0,349.0399,349.3075,348.4475,348.7724,61643.0
2020-01-22 09:30:00,367.1,368.04,360.92,362.5,59085.0,350.7598,351.658,344.8549,346.3646,59085.0
2020-01-22 10:00:00,362.81,364.92,361.45,364.78,27937.0,346.6608,348.6768,345.3613,348.5431,27937.0
2020-01-22 10:30:00,364.67,365.88,364.45,364.83,24192.0,348.438,349.5941,348.2278,348.5908,24192.0
2020-01-22 11:00:00,364.79,365.23,363.73,364.0,19847.0,348.5526,348.973,347.5398,347.7978,19847.0
2020-01-22 11:30:00,364.13,366.31,364.1,365.79,13392.0,347.922,350.005,347.8933,349.5081,13392.0
2020-01-22 12:00:00,365.8,366.62,365.1,366.51,28602.0,349.5177,350.3012,348.8488,350.1961,28602.0
2020-01-22 12:30:00,366.57,366.7,365.8,366.3,19237.0,350.2534,350.3776,349.5177,349.9954,19237.0
2020-01-22 13:00:00,366.22,368.1,366.14,367.22,20662.0,349.919,351.7153,349.8425,350.8745,20662.0
2020-01-22 13:30:00,367.26,367.81,366.91,366.91,16356.0,350.9127,351.4382,350.5783,350.5783,16356.0
2020-01-22 14:00:00,366.99,367.46,366.57,366.79,12721.0,350.6547,351.1038,350.2534,350.4636,12721.0
2020-01-22 14:30:00,366.67,366.95,365.8,366.05,14981.0,350.3489,350.6165,349.5177,349.7565,14981.0
2020-01-22 15:00:00,366.04,366.49,365.66,365.91,19851.0,349.747,350.177,349.3839,349.6228,19851.0
2020-01-22 15:30:00,365.94,366.58,365.68,365.72,46595.0,349.6514,350.2629,349.403,349.4412,46595.0
2020-01-23 09:30:00,365.64,367.68,363.0,366.07,32575.0,349.3648,351.314,346.8423,349.7756,32575.0
2020-01-23 10:00:00,366.86,367.42,365.7,366.28,20554.0,350.5305,351.0656,349.4221,349.9763,20554.0
2020-01-23 10:30:00,366.28,366.57,365.31,366.44,26077.0,349.9763,350.2534,349.0495,350.1292,26077.0
2020-01-23 11:00:00,366.37,366.47,363.17,363.56,30222.0,350.0623,350.1578,347.0047,347.3774,30222.0
2020-01-23 11:30:00,363.4,364.27,363.12,363.75,22468.0,347.2245,348.0558,346.957,347.5589,22468.0
2020-01-23 12:00:00,363.76,363.76,362.84,363.2,10669.0,347.5685,347.5685,346.6894,347.0334,10669.0
2020-01-23 12:30:00,363.42,364.19,363.29,363.77,9018.0,347.2436,347.9793,347.1194,347.578,9018.0
2020-01-23 13:00:00,363.74,364.26,363.45,364.11,8409.0,347.5494,348.0462,347.2723,347.9029,8409.0
2020-01-23 13:30:00,364.15,364.75,363.89,364.27,18872.0,347.9411,348.5144,347.6927,348.0558,18872.0
2020-01-23 14:00:00,364.14,364.21,363.54,363.67,12751.0,347.9316,347.9984,347.3583,347.4825,12751.0
2020-01-23 14:30:00,363.64,363.79,361.98,362.03,42281.0,347.4538,347.5971,345.8677,345.9155,42281.0
2020-01-23 15:00:00,362.07,362.68,361.82,362.31,38608.0,345.9537,346.5365,345.7148,346.183,38608.0
2020-01-23 15:30:00,362.37,364.14,362.25,363.58,81323.0,346.2403,347.9316,346.1257,347.3965,81323.0
2020-01-24 09:30:00,364.45,364.45,361.45,363.56,39580.0,348.2278,348.2278,345.3613,347.3774,39580.0
2020-01-24 10:00:00,363.5,363.71,360.0,360.0,36791.0,347.32,347.5207,343.9758,343.9758,36791.0
2020-01-24 10:30:00,359.85,360.74,358.09,360.74,50290.0,343.8325,344.6829,342.1508,344.6829,50290.0
2020-01-24 11:00:00,360.84,361.52,358.3,358.76,26994.0,344.7784,345.4282,342.3515,342.791,26994.0
2020-01-24 11:30:00,358.78,358.78,356.35,356.38,47037.0,342.8101,342.8101,340.4883,340.517,47037.0
2020-01-24 12:00:00,356.46,356.46,355.01,355.34,50075.0,340.5934,340.5934,339.2079,339.5233,50075.0
2020-01-24 12:30:00,355.51,356.73,355.51,356.48,30672.0,339.6857,340.8514,339.6857,340.6125,30672.0
2020-01-24 13:00:00,356.58,356.58,354.19,355.38,48280.0,340.7081,340.7081,338.4244,339.5615,48280.0
2020-01-24 13:30:00,355.51,355.51,354.42,355.26,34435.0,339.6857,339.6857,338.6442,339.4468,34435.0
2020-01-24 14:00:00,355.35,356.57,354.36,355.75,64576.0,339.5328,340.6985,338.5869,339.915,64576.0
2020-01-24 14:30:00,355.99,357.18,355.32,357.1,22382.0,340.1443,341.2814,339.5041,341.2049,22382.0
2020-01-24 15:00:00,357.14,357.98,356.51,357.36,25385.0,341.2431,342.0457,340.6412,341.4533,25385.0
2020-01-24 15:30:00,357.29,357.29,355.31,356.9,117827.0,341.3865,341.3865,339.4946,341.0138,117827.0
2020-01-27 09:30:00,352.42,352.86,344.12,348.98,167291.0,336.7332,337.1536,328.8027,333.4463,167291.0
2020-01-27 10:00:00,349.2,351.51,348.4,350.69,41547.0,333.6566,335.8637,332.8922,335.0802,41547.0
2020-01-27 10:30:00,350.51,351.73,349.9,351.21,37338.0,334.9082,336.0739,334.3254,335.5771,37338.0
2020-01-27 11:00:00,351.06,351.25,346.84,347.07,75517.0,335.4338,335.6153,331.4016,331.6214,75517.0
2020-01-27 11:30:00,347.11,347.79,346.18,346.79,89428.0,331.6596,332.3093,330.771,331.3538,89428.0
2020-01-27 12:00:00,346.82,348.6,346.82,348.41,27188.0,331.3825,333.0833,331.3825,332.9017,27188.0
2020-01-27 12:30:00,348.89,348.89,347.77,348.34,29418.0,333.3604,333.3604,332.2902,332.8348,29418.0
2020-01-27 13:00:00,348.34,348.85,347.94,348.59,34374.0,332.8348,333.3221,332.4526,333.0737,34374.0
2020-01-27 13:30:00,348.59,349.48,348.43,348.44,23633.0,333.0737,333.9241,332.9208,332.9304,23633.0
2020-01-27 14:00:00,348.54,348.7,347.98,348.18,31780.0,333.0259,333.1788,332.4909,332.682,31780.0
2020-01-27 14:30:00,348.28,348.81,347.99,348.34,39174.0,332.7775,333.2839,332.5004,332.8348,39174.0
2020-01-27 15:00:00,348.17,348.59,347.99,348.45,48887.0,332.6724,333.0737,332.5004,332.9399,48887.0
2020-01-27 15:30:00,348.36,348.36,345.98,346.91,210633.0,332.8539,332.8539,330.5799,331.4685,210633.0
2020-01-28 09:30:00,348.1,353.97,346.01,353.81,72097.0,332.6055,338.2142,330.6085,338.0614,72097.0
2020-01-28 10:00:00,353.53,354.99,352.84,354.49,76402.0,337.7938,339.1888,337.1345,338.7111,76402.0
2020-01-28 10:30:00,354.42,357.2,353.37,355.84,53096.0,338.6442,341.3005,337.6409,340.001,53096.0
2020-01-28 11:00:00,355.44,355.44,353.23,353.58,17867.0,339.6188,339.6188,337.5072,337.8416,17867.0
2020-01-28 11:30:00,353.48,354.83,353.29,354.4,20070.0,337.746,339.036,337.5645,338.6251,20070.0
2020-01-28 12:00:00,354.52,355.44,353.81,354.63,13399.0,338.7398,339.6188,338.0614,338.8449,13399.0
2020-01-28 12:30:00,354.64,354.64,353.33,353.99,40125.0,338.8544,338.8544,337.6027,338.2333,40125.0
2020-01-28 13:00:00,353.83,354.11,352.55,352.71,85693.0,338.0805,338.348,336.8574,337.0103,85693.0
2020-01-28 13:30:00,352.64,354.14,352.62,354.08,38508.0,336.9434,338.3767,336.9243,338.3193,38508.0
2020-01-28 14:00:00,354.08,354.96,353.23,353.6,31916.0,338.3193,339.1602,337.5072,337.8607,31916.0
2020-01-28 14:30:00,353.67,355.16,353.43,354.42,24773.0,337.9276,339.3513,337.6983,338.6442,24773.0
2020-01-28 15:00:00,354.46,355.02,354.2,354.55,25096.0,338.6824,339.2175,338.434,338.7684,25096.0
2020-01-28 15:30:00,354.58,354.58,352.7,352.9,84373.0,338.7971,338.7971,337.0008,337.1919,84373.0
2020-01-29 09:30:00,352.08,354.25,348.31,350.54,85967.0,336.4084,338.4818,332.8062,334.9369,85967.0
2020-01-29 10:00:00,350.74,351.89,349.26,351.42,208168.0,335.128,336.2268,333.7139,335.7777,208168.0
2020-01-29 10:30:00,351.68,352.51,349.51,351.31,62022.0,336.0262,336.8192,333.9528,335.6726,62022.0
2020-01-29 11:00:00,351.44,354.51,351.44,354.51,17624.0,335.7968,338.7302,335.7968,338.7302,17624.0
2020-01-29 11:30:00,354.17,354.61,353.35,353.97,64032.0,338.4053,338.8257,337.6218,338.2142,64032.0
2020-01-29 12:00:00,354.03,354.89,353.69,354.42,32135.0,338.2716,339.0933,337.9467,338.6442,32135.0
2020-01-29 12:30:00,354.41,354.67,353.96,354.42,32502.0,338.6347,338.8831,338.2047,338.6442,32502.0
2020-01-29 13:00:00,354.27,354.75,354.2,354.44,18001.0,338.5009,338.9595,338.434,338.6633,18001.0
2020-01-29 13:30:00,354.43,354.84,354.12,354.26,36874.0,338.6538,339.0455,338.3576,338.4913,36874.0
2020-01-29 14:00:00,353.45,355.11,353.45,354.97,40854.0,337.7174,339.3035,337.7174,339.1697,40854.0
2020-01-29 14:30:00,354.97,355.02,354.36,354.5,16477.0,339.1697,339.2175,338.5869,338.7206,16477.0
2020-01-29 15:00:00,354.56,354.64,352.34,353.49,65362.0,338.778,338.8544,336.6568,337.7556,65362.0
2020-01-29 15:30:00,353.31,353.31,351.49,351.58,509743.0,337.5836,337.5836,335.8446,335.9306,509743.0
2020-01-30 09:30:00,348.35,350.51,346.2,349.64,122008.0,332.8444,334.9082,330.7901,334.077,122008.0
2020-01-30 10:00:00,349.81,350.48,347.51,348.82,21938.0,334.2394,334.8796,332.0418,333.2935,21938.0
2020-01-30 10:30:00,348.61,349.13,346.27,346.91,30046.0,333.0928,333.5897,330.857,331.4685,30046.0
2020-01-30 11:00:00,346.53,346.91,344.76,344.97,41421.0,331.1054,331.4685,329.4142,329.6148,41421.0
2020-01-30 11:30:00,344.62,345.32,343.8,344.5,39477.0,329.2804,329.9493,328.4969,329.1658,39477.0
2020-01-30 12:00:00,344.77,345.57,341.5,341.85,49902.0,329.4237,330.1881,326.2993,326.6337,49902.0
2020-01-30 12:30:00,341.89,342.1,340.02,340.34,52530.0,326.6719,326.8726,324.8852,325.1909,52530.0
2020-01-30 13:00:00,340.38,342.03,340.35,341.68,40570.0,325.2291,326.8057,325.2005,326.4713,40570.0
2020-01-30 13:30:00,341.66,342.2,341.25,342.0,49502.0,326.4522,326.9681,326.0604,326.777,49502.0
2020-01-30 14:00:00,342.0,342.65,341.71,342.15,31913.0,326.777,327.3981,326.4999,326.9204,31913.0
2020-01-30 14:30:00,342.15,342.97,341.44,341.91,35297.0,326.9204,327.7039,326.242,326.691,35297.0
2020-01-30 15:00:00,342.14,342.54,341.31,342.24,95921.0,326.9108,327.293,326.1178,327.0064,95921.0
2020-01-30 15:30:00,342.26,343.49,341.0,343.21,192867.0,327.0255,328.2007,325.8216,327.9332,192867.0
2020-01-31 09:30:00,340.45,341.53,339.18,340.35,47265.0,325.296,326.328,324.0826,325.2005,47265.0
2020-01-31 10:00:00,340.06,340.39,338.29,339.07,40314.0,324.9234,325.2387,323.2322,323.9775,40314.0
2020-01-31 10:30:00,339.06,339.56,338.16,338.16,26598.0,323.9679,324.4456,323.108,323.108,26598.0
2020-01-31 11:00:00,338.28,339.02,337.26,337.26,27454.0,323.2226,323.9297,322.248,322.248,27454.0
2020-01-31 11:30:00,337.47,338.42,336.75,337.75,21507.0,322.4487,323.3564,321.7607,322.7162,21507.0
2020-01-31 12:00:00,337.44,337.61,336.61,337.19,34818.0,322.42,322.5824,321.627,322.1811,34818.0
2020-01-31 12:30:00,337.18,337.31,335.71,336.31,23805.0,322.1716,322.2958,320.767,321.3403,23805.0
2020-01-31 13:00:00,336.33,336.63,335.3,335.89,28973.0,321.3594,321.6461,320.3753,320.939,28973.0
2020-01-31 13:30:00,335.68,335.87,334.76,335.48,37708.0,320.7384,320.9199,319.8593,320.5473,37708.0
2020-01-31 14:00:00,335.62,335.73,334.29,335.51,49688.0,320.681,320.7861,319.4102,320.5759,49688.0
2020-01-31 14:30:00,335.51,336.24,334.7,335.29,36428.0,320.5759,321.2734,319.802,320.3657,36428.0
2020-01-31 15:00:00,335.24,335.47,333.44,333.6,53762.0,320.3179,320.5377,318.5981,318.7509,53762.0
2020-01-31 15:30:00,333.51,336.32,332.91,336.24,196234.0,318.6649,321.3499,318.0916,321.2734,196234.0
2020-02-03 09:30:00,339.15,341.28,336.5,339.41,122451.0,324.0539,326.0891,321.5219,324.3023,122451.0
2020-02-03 10:00:00,339.59,340.25,338.47,339.17,68037.0,324.4743,325.1049,323.4042,324.073,68037.0
2020-02-03 10:30:00,339.19,339.25,338.36,339.0,194739.0,324.0921,324.1494,323.2991,323.9106,194739.0
2020-02-03 11:00:00,338.91,338.91,336.63,336.63,37215.0,323.8246,323.8246,321.6461,321.6461,37215.0
2020-02-03 11:30:00,336.81,337.19,335.45,336.28,25183.0,321.8181,322.1811,320.5186,321.3116,25183.0
2020-02-03 12:00:00,336.35,336.68,334.56,334.62,19510.0,321.3785,321.6938,319.6682,319.7255,19510.0
2020-02-03 12:30:00,334.85,335.65,334.52,334.52,25108.0,319.9453,320.7097,319.63,319.63,25108.0
2020-02-03 13:00:00,334.56,335.48,332.81,332.92,69999.0,319.6682,320.5473,317.9961,318.1012,69999.0
2020-02-03 13:30:00,332.92,333.97,332.56,333.67,41509.0,318.1012,319.1045,317.7572,318.8178,41509.0
2020-02-03 14:00:00,333.52,333.52,332.64,332.88,67542.0,318.6745,318.6745,317.8337,318.063,67542.0
2020-02-03 14:30:00,332.92,334.33,332.46,333.67,55473.0,318.1012,319.4484,317.6617,318.8178,55473.0
2020-02-03 15:00:00,333.67,335.02,333.59,334.31,64485.0,318.8178,320.1077,318.7414,319.4293,64485.0
2020-02-03 15:30:00,334.22,334.71,332.26,332.89,124255.0,319.3433,319.8115,317.4706,318.0725,124255.0
2020-02-04 09:30:00,337.12,342.95,335.73,342.13,195007.0,322.1143,327.6848,320.7861,326.9013,195007.0
2020-02-04 10:00:00,342.13,342.9,340.95,341.81,92643.0,326.9013,327.637,325.7738,326.5955,92643.0
2020-02-04 10:30:00,341.79,343.9,341.43,342.84,57318.0,326.5764,328.5925,326.2324,327.5796,57318.0
2020-02-04 11:00:00,342.8,342.8,341.81,342.1,30591.0,327.5414,327.5414,326.5955,326.8726,30591.0
2020-02-04 11:30:00,341.87,343.75,341.87,343.55,203692.0,326.6528,328.4491,326.6528,328.258,203692.0
2020-02-04 12:00:00,343.55,344.8,343.34,344.19,26502.0,328.258,329.4524,328.0574,328.8696,26502.0
2020-02-04 12:30:00,344.37,344.5,343.86,344.5,19587.0,329.0415,329.1658,328.5542,329.1658,19587.0
2020-02-04 13:00:00,344.44,345.86,344.27,345.25,30847.0,329.1084,330.4652,328.946,329.8824,30847.0
2020-02-04 13:30:00,345.28,346.01,344.56,345.96,29900.0,329.911,330.6085,329.2231,330.5608,29900.0
2020-02-04 14:00:00,346.02,346.18,344.74,344.74,24157.0,330.6181,330.771,329.3951,329.3951,24157.0
2020-02-04 14:30:00,344.72,345.32,343.91,344.09,33781.0,329.376,329.9493,328.602,328.774,33781.0
2020-02-04 15:00:00,344.1,344.47,343.03,344.06,54396.0,328.7836,329.1371,327.7612,328.7453,54396.0
2020-02-04 15:30:00,344.13,344.64,342.11,342.89,141832.0,328.8122,329.2995,326.8821,327.6274,141832.0
2020-02-05 09:30:00,349.43,367.88,349.43,360.95,202896.0,333.8763,351.5051,333.8763,344.8835,202896.0
2020-02-05 10:00:00,361.51,363.86,357.93,361.32,110805.0,345.4186,347.664,341.998,345.2371,110805.0
2020-02-05 10:30:00,361.35,362.32,355.81,355.9,65825.0,345.2657,346.1926,339.9723,340.0583,65825.0
2020-02-05 11:00:00,355.99,360.65,354.46,360.65,56160.0,340.1443,344.5969,338.6824,344.5969,56160.0
2020-02-05 11:30:00,360.0,361.54,358.48,360.85,24254.0,343.9758,345.4473,342.5235,344.788,24254.0
2020-02-05 12:00:00,360.99,363.0,359.67,359.97,29207.0,344.9218,346.8423,343.6605,343.9472,29207.0
2020-02-05 12:30:00,359.99,363.21,359.82,363.21,26283.0,343.9663,347.0429,343.8038,347.0429,26283.0
2020-02-05 13:00:00,363.05,364.57,362.2,364.16,41777.0,346.8901,348.3424,346.0779,347.9507,41777.0
2020-02-05 13:30:00,363.91,365.89,362.75,365.74,34194.0,347.7118,349.6037,346.6034,349.4603,34194.0
2020-02-05 14:00:00,365.65,367.93,365.1,366.69,39623.0,349.3743,351.5529,348.8488,350.368,39623.0
2020-02-05 14:30:00,366.47,366.47,363.26,363.26,55415.0,350.1578,350.1578,347.0907,347.0907,55415.0
2020-02-05 15:00:00,363.11,367.59,363.1,366.92,64613.0,346.9474,351.228,346.9378,350.5878,64613.0
2020-02-05 15:30:00,366.99,366.99,363.9,364.94,175238.0,350.6547,350.6547,347.7022,348.6959,175238.0
2020-02-06 09:30:00,366.75,366.75,347.3,354.81,155650.0,350.4254,350.4254,331.8411,339.0168,155650.0
2020-02-06 10:00:00,354.46,358.55,353.83,357.63,70074.0,338.6824,342.5904,338.0805,341.7113,70074.0
2020-02-06 10:30:00,357.34,359.78,356.56,357.06,32147.0,341.4342,343.7656,340.689,341.1667,32147.0
2020-02-06 11:00:00,357.09,357.11,354.01,355.24,32400.0,341.1954,341.2145,338.2525,339.4277,32400.0
2020-02-06 11:30:00,355.06,355.83,354.2,354.2,18697.0,339.2557,339.9914,338.434,338.434,18697.0
2020-02-06 12:00:00,354.31,356.26,354.11,355.2,40162.0,338.5391,340.4023,338.348,339.3895,40162.0
2020-02-06 12:30:00,355.07,355.69,353.39,353.44,24015.0,339.2653,339.8577,337.6601,337.7078,24015.0
2020-02-06 13:00:00,353.6,354.19,352.58,354.1,23253.0,337.8607,338.4244,336.8861,338.3384,23253.0
2020-02-06 13:30:00,354.17,354.57,353.33,353.65,26669.0,338.4053,338.7875,337.6027,337.9085,26669.0
2020-02-06 14:00:00,353.45,354.29,352.75,354.16,24162.0,337.7174,338.52,337.0485,338.3958,24162.0
2020-02-06 14:30:00,354.23,357.09,354.23,355.91,29928.0,338.4627,341.1954,338.4627,340.0679,29928.0
2020-02-06 15:00:00,356.05,357.11,355.99,357.0,36437.0,340.2017,341.2145,340.1443,341.1094,36437.0
2020-02-06 15:30:00,357.0,359.53,356.93,358.97,143081.0,341.1094,343.5268,341.0425,342.9917,143081.0
2020-02-07 09:30:00,359.15,361.18,358.14,358.67,47615.0,343.1637,345.1033,342.1986,342.705,47615.0
2020-02-07 10:00:00,358.85,359.48,357.8,358.91,48157.0,342.877,343.479,341.8738,342.9343,48157.0
2020-02-07 10:30:00,358.91,359.32,358.08,358.71,32851.0,342.9343,343.3261,342.1413,342.7433,32851.0
2020-02-07 11:00:00,358.45,358.45,356.49,356.62,28111.0,342.4948,342.4948,340.6221,340.7463,28111.0
2020-02-07 11:30:00,356.75,356.89,354.43,354.48,28866.0,340.8705,341.0043,338.6538,338.7015,28866.0
2020-02-07 12:00:00,354.41,355.33,354.29,354.92,23976.0,338.6347,339.5137,338.52,339.1219,23976.0
2020-02-07 12:30:00,355.0,355.43,354.28,354.85,22551.0,339.1984,339.6092,338.5104,339.0551,22551.0
2020-02-07 13:00:00,354.74,355.29,354.35,354.99,22398.0,338.95,339.4755,338.5773,339.1888,22398.0
2020-02-07 13:30:00,355.06,356.19,354.76,355.06,50163.0,339.2557,340.3354,338.9691,339.2557,50163.0
2020-02-07 14:00:00,355.05,355.05,353.67,353.94,35641.0,339.2462,339.2462,337.9276,338.1856,35641.0
2020-02-07 14:30:00,353.98,355.82,353.95,354.54,80135.0,338.2238,339.9819,338.1951,338.7589,80135.0
2020-02-07 15:00:00,354.61,355.52,353.88,353.95,49292.0,338.8257,339.6952,338.1282,338.1951,49292.0
2020-02-07 15:30:00,354.02,354.44,352.6,353.2,128185.0,338.262,338.6633,336.9052,337.4785,128185.0
2020-02-10 09:30:00,351.66,354.2,351.09,352.54,30424.0,336.0071,338.434,335.4624,336.8479,30424.0
2020-02-10 10:00:00,352.92,355.27,352.43,354.77,34110.0,337.211,339.4564,336.7428,338.9786,34110.0
2020-02-10 10:30:00,354.54,355.96,354.21,355.36,42307.0,338.7589,340.1157,338.4436,339.5424,42307.0
2020-02-10 11:00:00,355.28,356.19,354.78,356.04,22353.0,339.4659,340.3354,338.9882,340.1921,22353.0
2020-02-10 11:30:00,355.78,355.89,354.83,354.83,17954.0,339.9437,340.0488,339.036,339.036,17954.0
2020-02-10 12:00:00,354.8,354.93,353.71,353.72,16126.0,339.0073,339.1315,337.9658,337.9754,16126.0
2020-02-10 12:30:00,353.64,354.57,353.23,354.57,15339.0,337.8989,338.7875,337.5072,338.7875,15339.0
2020-02-10 13:00:00,354.47,354.6,353.81,354.07,9873.0,338.692,338.8162,338.0614,338.3098,9873.0
2020-02-10 13:30:00,353.96,354.33,353.2,353.76,15189.0,338.2047,338.5582,337.4785,338.0136,15189.0
2020-02-10 14:00:00,353.68,353.79,352.49,353.35,17939.0,337.9371,338.0422,336.8001,337.6218,17939.0
2020-02-10 14:30:00,353.34,353.52,352.75,353.5,10380.0,337.6123,337.7843,337.0485,337.7652,10380.0
2020-02-10 15:00:00,353.54,353.96,352.56,352.91,20089.0,337.8034,338.2047,336.867,337.2014,20089.0
2020-02-10 15:30:00,353.03,354.61,352.68,353.0,156008.0,337.3161,338.8257,336.9817,337.2874,156008.0
2020-02-11 09:30:00,353.88,355.0,351.8,353.94,45354.0,338.1282,339.1984,336.1408,338.1856,45354.0
2020-02-11 10:00:00,353.94,356.19,353.87,355.57,49680.0,338.1856,340.3354,338.1187,339.743,49680.0
2020-02-11 10:30:00,355.56,355.57,353.81,354.49,24121.0,339.7335,339.743,338.0614,338.7111,24121.0
2020-02-11 11:00:00,354.61,355.31,352.4,352.79,31274.0,338.8257,339.4946,336.7141,337.0868,31274.0
2020-02-11 11:30:00,352.88,354.2,352.47,353.55,11334.0,337.1728,338.434,336.781,337.8129,11334.0
2020-02-11 12:00:00,353.27,353.9,352.12,353.73,20916.0,337.5454,338.1474,336.4466,337.9849,20916.0
2020-02-11 12:30:00,353.82,354.97,353.48,354.5,19942.0,338.0709,339.1697,337.746,338.7206,19942.0
2020-02-11 13:00:00,354.39,355.34,354.18,354.78,14131.0,338.6155,339.5233,338.4149,338.9882,14131.0
2020-02-11 13:30:00,354.78,357.01,354.77,357.0,19002.0,338.9882,341.1189,338.9786,341.1094,19002.0
2020-02-11 14:00:00,357.01,357.49,356.08,356.48,35018.0,341.1189,341.5776,340.2303,340.6125,35018.0
2020-02-11 14:30:00,356.51,356.59,356.01,356.25,20300.0,340.6412,340.7176,340.1634,340.3927,20300.0
2020-02-11 15:00:00,356.33,357.26,356.15,357.14,24209.0,340.4692,341.3578,340.2972,341.2431,24209.0
2020-02-11 15:30:00,357.24,357.51,356.47,357.17,67857.0,341.3387,341.5967,340.603,341.2718,67857.0
2020-02-12 09:30:00,361.49,371.45,361.49,367.9,126827.0,345.3995,354.9162,345.3995,351.5242,126827.0
2020-02-12 10:00:00,368.03,374.36,368.03,373.4,114445.0,351.6484,357.6966,351.6484,356.7794,114445.0
2020-02-12 10:30:00,373.4,374.35,371.0,372.44,45402.0,356.7794,357.6871,354.4862,355.8621,45402.0
2020-02-12 11:00:00,372.81,372.81,370.23,371.52,88566.0,356.2156,356.2156,353.7505,354.9831,88566.0
2020-02-12 11:30:00,371.4,373.84,370.94,373.13,62505.0,354.8684,357.1998,354.4289,356.5214,62505.0
2020-02-12 12:00:00,372.92,373.27,370.41,371.65,79647.0,356.3207,356.6552,353.9225,355.1073,79647.0
2020-02-12 12:30:00,371.34,372.19,370.31,371.49,74274.0,354.8111,355.6232,353.8269,354.9544,74274.0
2020-02-12 13:00:00,371.47,371.57,368.92,370.77,48929.0,354.9353,355.0308,352.4988,354.2664,48929.0
2020-02-12 13:30:00,370.94,372.99,370.94,372.93,37623.0,354.4289,356.3876,354.4289,356.3303,37623.0
2020-02-12 14:00:00,372.93,374.02,371.64,372.04,26503.0,356.3303,357.3718,355.0977,355.4799,26503.0
2020-02-12 14:30:00,372.19,373.49,371.75,372.84,28703.0,355.6232,356.8654,355.2028,356.2443,28703.0
2020-02-12 15:00:00,373.1,375.0,372.86,374.71,54653.0,356.4927,358.3082,356.2634,358.0311,54653.0
2020-02-12 15:30:00,374.66,375.19,373.82,373.83,216441.0,357.9833,358.4897,357.1807,357.1902,216441.0
2020-02-13 09:30:00,370.09,377.47,370.09,375.7,64180.0,353.6167,360.6682,353.6167,358.977,64180.0
2020-02-13 10:00:00,375.7,378.99,375.11,377.87,47103.0,358.977,362.1206,358.4133,361.0504,47103.0
2020-02-13 10:30:00,377.66,377.75,376.17,377.25,77273.0,360.8498,360.9358,359.4261,360.458,77273.0
2020-02-13 11:00:00,377.08,377.85,376.69,377.33,49832.0,360.2956,361.0313,359.9229,360.5344,49832.0
2020-02-13 11:30:00,377.42,379.5,377.25,379.49,31061.0,360.6204,362.6079,360.458,362.5983,31061.0
2020-02-13 12:00:00,379.33,380.74,378.56,379.35,24436.0,362.4454,363.7927,361.7097,362.4645,24436.0
2020-02-13 12:30:00,379.69,380.28,377.91,379.4,48609.0,362.7894,363.3531,361.0886,362.5123,48609.0
2020-02-13 13:00:00,379.19,379.66,377.43,378.0,26291.0,362.3117,362.7607,360.63,361.1746,26291.0
2020-02-13 13:30:00,377.66,379.89,377.66,379.76,17686.0,360.8498,362.9805,360.8498,362.8563,17686.0
2020-02-13 14:00:00,379.71,380.33,378.78,380.07,27988.0,362.8085,363.4009,361.9199,363.1525,27988.0
2020-02-13 14:30:00,380.24,380.71,379.26,380.21,26845.0,363.3149,363.764,362.3785,363.2863,26845.0
2020-02-13 15:00:00,380.29,381.04,379.29,380.89,45794.0,363.3627,364.0793,362.4072,363.936,45794.0
2020-02-13 15:30:00,380.82,381.02,379.53,380.83,168231.0,363.8691,364.0602,362.6365,363.8787,168231.0
2020-02-14 09:30:00,379.68,380.0,374.34,375.37,35817.0,362.7798,363.0856,357.6775,358.6617,35817.0
2020-02-14 10:00:00,375.12,375.99,372.93,373.77,36813.0,358.4228,359.2541,356.3303,357.1329,36813.0
2020-02-14 10:30:00,373.8,374.73,372.79,374.46,22685.0,357.1616,358.0502,356.1965,357.7922,22685.0
2020-02-14 11:00:00,374.21,374.35,373.1,374.31,15416.0,357.5533,357.6871,356.4927,357.6489,15416.0
2020-02-14 11:30:00,374.16,374.24,372.57,372.59,11940.0,357.5055,357.582,355.9863,356.0054,11940.0
2020-02-14 12:00:00,372.66,372.88,370.8,371.44,21585.0,356.0723,356.2825,354.2951,354.9066,21585.0
2020-02-14 12:30:00,371.73,373.14,371.5,372.63,27364.0,355.1837,356.5309,354.9639,356.0436,27364.0
2020-02-14 13:00:00,372.93,374.65,372.57,374.61,25325.0,356.3303,357.9737,355.9863,357.9355,25325.0
2020-02-14 13:30:00,374.6,375.39,374.12,375.29,21202.0,357.926,358.6808,357.4673,358.5852,21202.0
2020-02-14 14:00:00,375.18,376.26,375.05,376.19,18685.0,358.4801,359.5121,358.3559,359.4452,18685.0
2020-02-14 14:30:00,376.07,376.58,375.08,375.31,20970.0,359.3305,359.8178,358.3846,358.6044,20970.0
2020-02-14 15:00:00,375.5,376.8,375.11,376.4,21353.0,358.7859,360.028,358.4133,359.6458,21353.0
2020-02-14 15:30:00,376.31,377.29,375.26,375.85,111484.0,359.5598,360.4962,358.5566,359.1203,111484.0
2020-02-18 09:30:00,376.96,385.0,372.47,379.49,74364.0,360.1809,367.863,355.8908,362.5983,74364.0
2020-02-18 10:00:00,379.81,379.81,375.38,375.38,35117.0,362.9041,362.9041,358.6712,358.6712,35117.0
2020-02-18 10:30:00,375.92,376.66,375.1,376.18,11814.0,359.1872,359.8943,358.4037,359.4356,11814.0
2020-02-18 11:00:00,376.42,376.86,374.37,374.84,16971.0,359.665,360.0854,357.7062,358.1553,16971.0
2020-02-18 11:30:00,375.0,376.0,373.09,373.5,26136.0,358.3082,359.2636,356.4832,356.8749,26136.0
2020-02-18 12:00:00,373.68,374.79,373.17,373.26,18678.0,357.0469,358.1075,356.5596,356.6456,18678.0
2020-02-18 12:30:00,373.25,374.62,373.04,374.49,8346.0,356.6361,357.9451,356.4354,357.8209,8346.0
2020-02-18 13:00:00,374.22,374.65,373.21,374.02,12790.0,357.5629,357.9737,356.5978,357.3718,12790.0
2020-02-18 13:30:00,373.86,374.51,372.14,372.54,43364.0,357.2189,357.84,355.5755,355.9577,43364.0
2020-02-18 14:00:00,372.42,373.18,371.42,373.0,25089.0,355.843,356.5692,354.8875,356.3972,25089.0
2020-02-18 14:30:00,372.94,373.09,372.12,372.38,45094.0,356.3399,356.4832,355.5564,355.8048,45094.0
2020-02-18 15:00:00,372.49,372.71,371.05,371.52,54352.0,355.9099,356.1201,354.534,354.9831,54352.0
2020-02-18 15:30:00,371.86,373.47,371.82,372.32,127620.0,355.3079,356.8463,355.2697,355.7474,127620.0
2020-02-19 09:30:00,372.5,376.04,371.01,372.72,49306.0,355.9194,359.3019,354.4958,356.1296,49306.0
2020-02-19 10:00:00,372.56,375.22,372.5,373.3,27946.0,355.9768,358.5184,355.9194,356.6838,27946.0
2020-02-19 10:30:00,373.24,375.5,373.02,373.02,11728.0,356.6265,358.7859,356.4163,356.4163,11728.0
2020-02-19 11:00:00,373.71,375.37,373.54,375.06,12149.0,357.0756,358.6617,356.9131,358.3655,12149.0
2020-02-19 11:30:00,375.03,375.21,374.6,375.18,13154.0,358.3368,358.5088,357.926,358.4801,13154.0
2020-02-19 12:00:00,375.02,377.28,374.99,376.54,19617.0,358.3273,360.4867,358.2986,359.7796,19617.0
2020-02-19 12:30:00,376.58,377.3,376.5,376.89,16708.0,359.8178,360.5058,359.7414,360.114,16708.0
2020-02-19 13:00:00,376.88,376.89,375.57,376.19,11072.0,360.1045,360.114,358.8528,359.4452,11072.0
2020-02-19 13:30:00,376.19,376.86,376.0,376.64,14561.0,359.4452,360.0854,359.2636,359.8752,14561.0
2020-02-19 14:00:00,376.61,377.78,376.61,377.47,13018.0,359.8465,360.9644,359.8465,360.6682,13018.0
2020-02-19 14:30:00,377.35,378.49,377.05,378.26,16763.0,360.5536,361.6428,360.2669,361.423,16763.0
2020-02-19 15:00:00,378.31,379.22,377.73,378.69,31582.0,361.4708,362.3403,360.9166,361.8339,31582.0
2020-02-19 15:30:00,378.64,378.97,377.98,378.52,62958.0,361.7861,362.1014,361.1555,361.6715,62958.0
2020-02-20 09:30:00,373.98,375.02,366.32,374.11,69258.0,357.3336,358.3273,350.0145,357.4578,69258.0
2020-02-20 10:00:00,374.41,374.43,371.64,372.27,53943.0,357.7444,357.7635,355.0977,355.6997,53943.0
2020-02-20 10:30:00,372.7,374.26,371.99,373.46,33111.0,356.1105,357.6011,355.4321,356.8367,33111.0
2020-02-20 11:00:00,373.85,374.13,369.47,369.48,38115.0,357.2093,357.4769,353.0243,353.0339,38115.0
2020-02-20 11:30:00,369.68,370.17,367.0,368.96,44660.0,353.225,353.6931,350.6642,352.537,44660.0
2020-02-20 12:00:00,368.97,369.97,368.52,368.77,26922.0,352.5466,353.5021,352.1166,352.3555,26922.0
2020-02-20 12:30:00,368.85,371.32,368.67,370.91,10500.0,352.4319,354.792,352.2599,354.4002,10500.0
2020-02-20 13:00:00,370.69,372.2,370.36,372.02,14064.0,354.19,355.6328,353.8747,355.4608,14064.0
2020-02-20 13:30:00,372.16,372.27,370.27,370.8,17741.0,355.5946,355.6997,353.7887,354.2951,17741.0
2020-02-20 14:00:00,371.0,372.89,371.0,372.41,24236.0,354.4862,356.2921,354.4862,355.8334,24236.0
2020-02-20 14:30:00,372.57,373.5,371.12,371.25,34560.0,355.9863,356.8749,354.6009,354.7251,34560.0
2020-02-20 15:00:00,371.09,371.73,370.33,371.37,23707.0,354.5722,355.1837,353.846,354.8397,23707.0
2020-02-20 15:30:00,371.32,371.72,369.35,370.89,104517.0,354.792,355.1742,352.9096,354.3811,104517.0
2020-02-21 09:30:00,368.44,369.2,363.32,366.07,82169.0,352.0402,352.7663,347.1481,349.7756,82169.0
2020-02-21 10:00:00,366.07,370.76,366.05,369.26,22786.0,349.7756,354.2569,349.7565,352.8237,22786.0
2020-02-21 10:30:00,369.08,369.14,367.61,368.8,10822.0,352.6517,352.709,351.2471,352.3841,10822.0
2020-02-21 11:00:00,368.94,369.42,367.85,368.29,5050.0,352.5179,352.9765,351.4764,351.8968,5050.0
2020-02-21 11:30:00,367.67,368.41,367.38,368.22,6652.0,351.3044,352.0115,351.0273,351.8299,6652.0
2020-02-21 12:00:00,368.1,369.07,367.53,367.9,11336.0,351.7153,352.6421,351.1707,351.5242,11336.0
2020-02-21 12:30:00,367.76,368.09,367.05,367.32,4204.0,351.3904,351.7057,350.712,350.97,4204.0
2020-02-21 13:00:00,367.28,368.14,367.19,367.52,10640.0,350.9318,351.7535,350.8458,351.1611,10640.0
2020-02-21 13:30:00,367.52,368.0,366.85,368.0,6973.0,351.1611,351.6197,350.5209,351.6197,6973.0
2020-02-21 14:00:00,368.45,370.54,368.14,370.23,22213.0,352.0497,354.0467,351.7535,353.7505,22213.0
2020-02-21 14:30:00,370.59,371.46,369.3,369.49,7640.0,354.0945,354.9257,352.8619,353.0434,7640.0
2020-02-21 15:00:00,369.56,369.57,367.99,368.47,10976.0,353.1103,353.1199,351.6102,352.0688,10976.0
2020-02-21 15:30:00,368.28,370.52,367.87,369.67,72307.0,351.8873,354.0276,351.4955,353.2154,72307.0
2020-02-24 09:30:00,353.0,355.94,346.61,348.85,134979.0,337.2874,340.0965,331.1818,333.3221,134979.0
2020-02-24 10:00:00,348.72,353.35,347.51,351.1,81441.0,333.1979,337.6218,332.0418,335.472,81441.0
2020-02-24 10:30:00,350.95,350.95,346.68,347.98,46153.0,335.3287,335.3287,331.2487,332.4909,46153.0
2020-02-24 11:00:00,348.04,350.23,346.66,348.58,37972.0,332.5482,334.6407,331.2296,333.0642,37972.0
2020-02-24 11:30:00,348.51,349.96,347.84,348.81,18849.0,332.9973,334.3827,332.3571,333.2839,18849.0
2020-02-24 12:00:00,348.79,348.79,346.05,346.05,16517.0,333.2648,333.2648,330.6468,330.6468,16517.0
2020-02-24 12:30:00,346.45,348.5,346.12,346.26,17523.0,331.029,332.9877,330.7137,330.8474,17523.0
2020-02-24 13:00:00,346.01,347.71,345.63,347.69,17989.0,330.6085,332.2329,330.2455,332.2138,17989.0
2020-02-24 13:30:00,347.67,349.5,347.03,349.07,24198.0,332.1947,333.9432,331.5831,333.5323,24198.0
2020-02-24 14:00:00,349.06,349.64,347.47,349.43,27968.0,333.5228,334.077,332.0036,333.8763,27968.0
2020-02-24 14:30:00,349.63,351.92,348.95,351.4,29142.0,334.0674,336.2555,333.4177,335.7586,29142.0
2020-02-24 15:00:00,351.74,351.94,349.13,349.15,33407.0,336.0835,336.2746,333.5897,333.6088,33407.0
2020-02-24 15:30:00,349.26,349.52,345.88,346.01,108612.0,333.7139,333.9623,330.4843,330.6085,108612.0
2020-02-25 09:30:00,349.64,349.64,341.89,344.76,49347.0,334.077,334.077,326.6719,329.4142,49347.0
2020-02-25 10:00:00,345.2,346.36,343.44,343.44,38370.0,329.8346,330.943,328.1529,328.1529,38370.0
2020-02-25 10:30:00,343.49,343.94,339.08,340.85,43269.0,328.2007,328.6307,323.987,325.6782,43269.0
2020-02-25 11:00:00,340.7,341.09,337.44,338.11,57658.0,325.5349,325.9075,322.42,323.0602,57658.0
2020-02-25 11:30:00,337.67,338.85,337.11,338.5,27035.0,322.6398,323.7673,322.1047,323.4328,27035.0
2020-02-25 12:00:00,338.77,338.85,334.97,334.97,30689.0,323.6908,323.7673,320.06,320.06,30689.0
2020-02-25 12:30:00,335.0,335.84,334.51,334.83,101111.0,320.0886,320.8912,319.6204,319.9262,101111.0
2020-02-25 13:00:00,334.99,335.62,334.16,335.27,60941.0,320.0791,320.681,319.286,320.3466,60941.0
2020-02-25 13:30:00,334.93,334.93,332.48,332.48,40765.0,320.0217,320.0217,317.6808,317.6808,40765.0
2020-02-25 14:00:00,332.46,333.93,330.95,332.32,59310.0,317.6617,319.0662,316.2189,317.5279,59310.0
2020-02-25 14:30:00,332.21,334.36,331.24,332.78,32109.0,317.4228,319.4771,316.496,317.9674,32109.0
2020-02-25 15:00:00,333.36,335.8,331.44,332.13,48708.0,318.5216,320.853,316.6871,317.3464,48708.0
2020-02-25 15:30:00,332.13,332.9,329.69,332.02,92478.0,317.3464,318.0821,315.015,317.2413,92478.0
2020-02-26 09:30:00,333.09,336.19,331.54,332.78,81899.0,318.2636,321.2257,316.7826,317.9674,81899.0
2020-02-26 10:00:00,332.69,333.51,330.47,330.59,95291.0,317.8814,318.6649,315.7603,315.8749,95291.0
2020-02-26 10:30:00,330.81,332.95,329.28,332.19,47764.0,316.0851,318.1299,314.6232,317.4037,47764.0
2020-02-26 11:00:00,332.1,332.27,328.69,331.29,73887.0,317.3177,317.4801,314.0595,316.5438,73887.0
2020-02-26 11:30:00,331.12,332.43,329.82,329.83,47638.0,316.3813,317.633,315.1392,315.1487,47638.0
2020-02-26 12:00:00,330.33,330.63,327.77,328.96,39085.0,315.6265,315.9131,313.1804,314.3175,39085.0
2020-02-26 12:30:00,329.44,329.98,328.53,329.4,29473.0,314.7761,315.2921,313.9066,314.7379,29473.0
2020-02-26 13:00:00,329.39,329.88,328.3,328.47,28595.0,314.7283,315.1965,313.6868,313.8493,28595.0
2020-02-26 13:30:00,328.38,328.41,323.62,325.17,40046.0,313.7633,313.792,309.2152,310.6962,40046.0
2020-02-26 14:00:00,325.16,329.78,324.85,328.82,25552.0,310.6866,315.101,310.3904,314.1837,25552.0
2020-02-26 14:30:00,328.74,330.09,326.9,327.07,21913.0,314.1073,315.3972,312.3492,312.5116,21913.0
2020-02-26 15:00:00,327.4,328.76,326.87,327.3,26937.0,312.8269,314.1264,312.3205,312.7314,26937.0
2020-02-26 15:30:00,327.26,330.14,326.73,328.67,164441.0,312.6931,315.4449,312.1867,314.0404,164441.0
2020-02-27 09:30:00,322.26,322.52,317.06,317.75,180358.0,307.9157,308.1641,302.9472,303.6064,180358.0
2020-02-27 10:00:00,317.92,318.1,315.1,315.62,120765.0,303.7689,303.9409,301.0744,301.5713,120765.0
2020-02-27 10:30:00,315.63,320.31,312.45,320.31,75002.0,301.5808,306.0525,298.5424,306.0525,75002.0
2020-02-27 11:00:00,320.34,320.91,319.12,320.29,74374.0,306.0812,306.6258,304.9155,306.0334,74374.0
2020-02-27 11:30:00,320.52,322.51,319.55,322.49,29794.0,306.2531,308.1546,305.3263,308.1355,29794.0
2020-02-27 12:00:00,322.67,325.98,322.18,323.99,34245.0,308.3074,311.4701,307.8393,309.5687,34245.0
2020-02-27 12:30:00,324.07,325.71,323.87,324.22,46568.0,309.6451,311.2121,309.454,309.7885,46568.0
2020-02-27 13:00:00,324.1,325.84,323.11,324.95,61678.0,309.6738,311.3363,308.7279,310.486,61678.0
2020-02-27 13:30:00,324.78,325.41,320.7,321.27,47671.0,310.3235,310.9255,306.4251,306.9698,47671.0
2020-02-27 14:00:00,321.04,321.56,319.25,321.13,38223.0,306.75,307.2469,305.0397,306.836,38223.0
2020-02-27 14:30:00,321.13,321.37,319.39,320.0,33188.0,306.836,307.0653,305.1734,305.7563,33188.0
2020-02-27 15:00:00,319.98,320.42,318.65,318.9,48388.0,305.7372,306.1576,304.4664,304.7053,48388.0
2020-02-27 15:30:00,318.89,319.31,313.92,313.92,140243.0,304.6957,305.097,299.9469,299.9469,140243.0
2020-02-28 09:30:00,306.85,311.15,304.14,306.98,253663.0,293.1916,297.3002,290.6022,293.3158,253663.0
2020-02-28 10:00:00,307.19,315.0,305.96,308.86,166419.0,293.5165,300.9789,292.3412,295.1122,166419.0
2020-02-28 10:30:00,308.9,312.83,308.2,310.9,94312.0,295.1504,298.9054,294.4815,297.0613,94312.0
2020-02-28 11:00:00,311.3,313.0,310.12,312.98,107852.0,297.4435,299.0679,296.3161,299.0488,107852.0
2020-02-28 11:30:00,313.19,316.55,312.29,312.68,82958.0,299.2494,302.4599,298.3895,298.7621,82958.0
2020-02-28 12:00:00,312.41,316.78,311.88,316.75,54260.0,298.5041,302.6796,297.9977,302.651,54260.0
2020-02-28 12:30:00,316.76,319.59,315.04,318.75,35639.0,302.6605,305.3645,301.0171,304.5619,35639.0
2020-02-28 13:00:00,318.69,319.75,317.52,318.29,52989.0,304.5046,305.5174,303.3867,304.1224,52989.0
2020-02-28 13:30:00,318.7,318.86,313.64,317.37,51076.0,304.5142,304.667,299.6794,303.2434,51076.0
2020-02-28 14:00:00,317.07,317.44,312.11,314.31,39690.0,302.9567,303.3102,298.2175,300.3196,39690.0
2020-02-28 14:30:00,314.53,317.53,312.96,313.34,34593.0,300.5298,303.3962,299.0297,299.3927,34593.0
2020-02-28 15:00:00,313.81,314.58,310.11,310.11,49760.0,299.8418,300.5775,296.3065,296.3065,49760.0
2020-02-28 15:30:00,310.35,319.78,309.64,319.68,180318.0,296.5358,305.5461,295.8574,305.4505,180318.0
2020-03-02 09:30:00,321.5,327.2,316.03,316.23,125141.0,307.1895,312.6358,301.963,302.1541,125141.0
2020-03-02 10:00:00,316.72,318.37,313.66,315.73,53566.0,302.6223,304.1988,299.6985,301.6764,53566.0
2020-03-02 10:30:00,315.56,322.04,314.01,320.87,67021.0,301.5139,307.7055,300.0329,306.5876,67021.0
2020-03-02 11:00:00,320.67,325.47,320.66,324.43,62042.0,306.3965,310.9828,306.3869,309.9891,62042.0
2020-03-02 11:30:00,324.04,326.82,322.85,326.37,61686.0,309.6165,312.2727,308.4794,311.8428,61686.0
2020-03-02 12:00:00,326.75,327.14,323.87,325.57,32174.0,312.2058,312.5785,309.454,311.0784,32174.0
2020-03-02 12:30:00,325.6,329.08,325.6,328.1,36109.0,311.107,314.4321,311.107,313.4958,36109.0
2020-03-02 13:00:00,328.19,329.02,325.52,325.75,50875.0,313.5817,314.3748,311.0306,311.2504,50875.0
2020-03-02 13:30:00,326.03,337.28,325.43,333.92,94008.0,311.5179,322.2671,310.9446,319.0567,94008.0
2020-03-02 14:00:00,333.62,336.58,333.47,335.11,92122.0,318.77,321.5983,318.6267,320.1937,92122.0
2020-03-02 14:30:00,335.13,336.15,333.03,334.48,97518.0,320.2128,321.1874,318.2063,319.5918,97518.0
2020-03-02 15:00:00,334.71,341.21,334.41,339.46,93060.0,319.8115,326.0222,319.5249,324.3501,93060.0
2020-03-02 15:30:00,339.83,346.97,339.01,345.39,304407.0,324.7036,331.5258,323.9201,330.0161,304407.0
2020-03-03 09:30:00,344.81,351.28,343.2,346.12,140972.0,329.462,335.644,327.9236,330.7137,140972.0
2020-03-03 10:00:00,346.12,353.65,344.31,346.66,98458.0,330.7137,337.9085,328.9842,331.2296,98458.0
2020-03-03 10:30:00,346.66,347.41,343.04,344.91,71644.0,331.2296,331.9462,327.7707,329.5575,71644.0
2020-03-03 11:00:00,344.99,345.14,335.7,336.92,75136.0,329.6339,329.7773,320.7575,321.9232,75136.0
2020-03-03 11:30:00,337.46,341.72,336.59,341.46,60084.0,322.4391,326.5095,321.6078,326.2611,60084.0
2020-03-03 12:00:00,341.09,341.09,336.65,337.06,40531.0,325.9075,325.9075,321.6652,322.0569,40531.0
2020-03-03 12:30:00,337.02,338.82,335.46,337.11,50974.0,322.0187,323.7386,320.5281,322.1047,50974.0
2020-03-03 13:00:00,336.33,337.21,331.61,332.44,34012.0,321.3594,322.2002,316.8495,317.6426,34012.0
2020-03-03 13:30:00,332.06,333.78,329.25,330.65,44899.0,317.2795,318.9229,314.5946,315.9322,44899.0
2020-03-03 14:00:00,330.32,332.89,328.67,329.36,156952.0,315.6169,318.0725,314.0404,314.6997,156952.0
2020-03-03 14:30:00,329.04,329.47,324.89,326.33,119789.0,314.3939,314.8048,310.4286,311.8045,119789.0
2020-03-03 15:00:00,326.15,328.58,325.04,326.93,158549.0,311.6325,313.9544,310.572,312.3778,158549.0
2020-03-03 15:30:00,326.88,327.22,322.61,325.23,219389.0,312.3301,312.6549,308.2501,310.7535,219389.0
2020-03-04 09:30:00,358.61,371.0,358.0,363.18,761223.0,342.6477,354.4862,342.0649,347.0143,761223.0
2020-03-04 10:00:00,363.43,366.75,357.51,364.5,354681.0,347.2532,350.4254,341.5967,348.2755,354681.0
2020-03-04 10:30:00,364.95,366.21,361.9,365.05,207468.0,348.7055,349.9094,345.7913,348.801,207468.0
2020-03-04 11:00:00,365.54,369.94,364.72,367.66,168085.0,349.2692,353.4734,348.4857,351.2949,168085.0
2020-03-04 11:30:00,368.03,368.79,364.26,366.46,123842.0,351.6484,352.3746,348.0462,350.1483,123842.0
2020-03-04 12:00:00,366.1,367.0,364.82,366.87,49449.0,349.8043,350.6642,348.5813,350.54,49449.0
2020-03-04 12:30:00,367.1,368.81,365.67,368.64,107023.0,350.7598,352.3937,349.3934,352.2313,107023.0
2020-03-04 13:00:00,368.64,369.09,366.32,366.53,41770.0,352.2313,352.6612,350.0145,350.2152,41770.0
2020-03-04 13:30:00,366.53,367.29,365.4,367.2,98313.0,350.2152,350.9413,349.1355,350.8553,98313.0
2020-03-04 14:00:00,367.2,367.63,365.71,366.07,74740.0,350.8553,351.2662,349.4317,349.7756,74740.0
2020-03-04 14:30:00,366.43,366.92,365.78,366.46,74213.0,350.1196,350.5878,349.4986,350.1483,74213.0
2020-03-04 15:00:00,366.43,368.04,366.25,368.04,99050.0,350.1196,351.658,349.9476,351.658,99050.0
2020-03-04 15:30:00,367.97,374.69,367.25,372.35,374889.0,351.5911,358.012,350.9031,355.7761,374889.0
2020-03-05 09:30:00,364.5,367.36,361.85,364.44,145310.0,348.2755,351.0082,345.7435,348.2182,145310.0
2020-03-05 10:00:00,365.78,372.13,363.15,370.81,62673.0,349.4986,355.5659,346.9856,354.3047,62673.0
2020-03-05 10:30:00,370.85,372.22,367.42,371.23,163914.0,354.3429,355.6519,351.0656,354.706,163914.0
2020-03-05 11:00:00,370.68,379.3,370.6,378.9,87588.0,354.1804,362.4168,354.104,362.0346,87588.0
2020-03-05 11:30:00,378.53,379.37,375.51,377.91,102871.0,361.681,362.4836,358.7955,361.0886,102871.0
2020-03-05 12:00:00,378.11,378.79,372.5,373.01,101776.0,361.2797,361.9295,355.9194,356.4067,101776.0
2020-03-05 12:30:00,372.76,374.54,369.72,373.41,96294.0,356.1679,357.8686,353.2632,356.7889,96294.0
2020-03-05 13:00:00,373.41,374.67,368.51,371.98,69707.0,356.7889,357.9928,352.107,355.4226,69707.0
2020-03-05 13:30:00,371.64,375.14,369.77,373.84,96468.0,355.0977,358.4419,353.311,357.1998,96468.0
2020-03-05 14:00:00,374.17,374.31,368.69,369.33,63421.0,357.5151,357.6489,352.279,352.8905,63421.0
2020-03-05 14:30:00,369.49,371.1,368.7,369.32,82404.0,353.0434,354.5818,352.2886,352.881,82404.0
2020-03-05 15:00:00,369.54,369.86,367.0,369.41,99016.0,353.0912,353.3969,350.6642,352.967,99016.0
2020-03-05 15:30:00,368.9,372.13,368.1,370.65,294195.0,352.4797,355.5659,351.7153,354.1518,294195.0
2020-03-06 09:30:00,358.5,363.02,355.01,357.92,124046.0,342.5426,346.8614,339.2079,341.9884,124046.0
2020-03-06 10:00:00,357.95,358.9,351.41,356.38,83462.0,342.0171,342.9248,335.7682,340.517,83462.0
2020-03-06 10:30:00,356.36,361.07,354.61,360.54,80784.0,340.4979,344.9982,338.8257,344.4918,80784.0
2020-03-06 11:00:00,360.54,361.78,355.12,355.56,110375.0,344.4918,345.6766,339.313,339.7335,110375.0
2020-03-06 11:30:00,355.47,358.77,354.42,358.77,90247.0,339.6475,342.8006,338.6442,342.8006,90247.0
2020-03-06 12:00:00,358.74,358.95,356.43,357.46,56026.0,342.7719,342.9726,340.5647,341.5489,56026.0
2020-03-06 12:30:00,357.56,362.25,357.35,361.33,48291.0,341.6444,346.1257,341.4438,345.2466,48291.0
2020-03-06 13:00:00,361.27,363.54,357.85,358.12,48068.0,345.1893,347.3583,341.9215,342.1795,48068.0
2020-03-06 13:30:00,357.72,358.7,353.2,355.18,75701.0,341.7973,342.7337,337.4785,339.3704,75701.0
2020-03-06 14:00:00,355.44,357.75,354.22,356.62,94065.0,339.6188,341.826,338.4531,340.7463,94065.0
2020-03-06 14:30:00,356.67,357.7,353.55,355.9,56152.0,340.7941,341.7782,337.8129,340.0583,56152.0
2020-03-06 15:00:00,355.78,362.39,354.99,358.49,116743.0,339.9437,346.2594,339.1888,342.533,116743.0
2020-03-06 15:30:00,358.31,368.28,358.15,367.02,244301.0,342.3611,351.8873,342.2082,350.6834,244301.0
2020-03-09 09:30:00,336.69,336.86,323.3,327.93,57398.0,321.7034,321.8658,308.9094,313.3333,57398.0
2020-03-09 10:00:00,328.1,335.0,328.1,331.88,239218.0,313.4958,320.0886,313.4958,317.1075,239218.0
2020-03-09 10:30:00,331.76,332.35,324.16,326.77,83534.0,316.9928,317.5566,309.7311,312.225,83534.0
2020-03-09 11:00:00,326.62,337.96,325.36,337.96,180883.0,312.0816,322.9169,310.8777,322.9169,180883.0
2020-03-09 11:30:00,338.01,348.81,337.69,346.0,111950.0,322.9646,333.2839,322.6589,330.599,111950.0
2020-03-09 12:00:00,345.96,346.27,340.42,340.81,71989.0,330.5608,330.857,325.2674,325.64,71989.0
2020-03-09 12:30:00,340.74,341.41,337.09,338.01,61277.0,325.5731,326.2133,322.0856,322.9646,61277.0
2020-03-09 13:00:00,337.41,339.8,335.2,335.23,26913.0,322.3913,324.675,320.2797,320.3084,26913.0
2020-03-09 13:30:00,335.09,335.09,328.18,330.58,31245.0,320.1746,320.1746,313.5722,315.8654,31245.0
2020-03-09 14:00:00,330.39,330.39,326.67,326.97,47525.0,315.6838,315.6838,312.1294,312.416,47525.0
2020-03-09 14:30:00,326.78,331.6,325.02,329.63,65853.0,312.2345,316.84,310.5528,314.9576,65853.0
2020-03-09 15:00:00,329.47,332.67,328.39,331.81,51926.0,314.8048,317.8623,313.7728,317.0406,51926.0
2020-03-09 15:30:00,331.9,341.21,330.65,336.99,389234.0,317.1266,326.0222,315.9322,321.99,389234.0
2020-03-10 09:30:00,346.33,351.99,343.24,350.76,151923.0,330.9143,336.3224,327.9618,335.1471,151923.0
2020-03-10 10:00:00,350.8,353.32,348.65,348.98,61432.0,335.1853,337.5932,333.131,333.4463,61432.0
2020-03-10 10:30:00,348.86,349.62,347.11,347.8,85382.0,333.3317,334.0579,331.6596,332.3189,85382.0
2020-03-10 11:00:00,347.36,351.59,345.53,346.0,59709.0,331.8985,335.9402,330.1499,330.599,59709.0
2020-03-10 11:30:00,346.0,352.19,342.13,351.4,65360.0,330.599,336.5135,326.9013,335.7586,65360.0
2020-03-10 12:00:00,351.63,357.31,351.0,351.99,77144.0,335.9784,341.4056,335.3764,336.3224,77144.0
2020-03-10 12:30:00,351.99,353.07,348.73,350.9,56772.0,336.3224,337.3543,333.2075,335.2809,56772.0
2020-03-10 13:00:00,350.89,352.74,348.14,349.42,86327.0,335.2713,337.039,332.6437,333.8668,86327.0
2020-03-10 13:30:00,349.67,350.37,343.25,344.75,66016.0,334.1056,334.7745,327.9714,329.4046,66016.0
2020-03-10 14:00:00,344.66,347.09,342.3,344.3,80221.0,329.3186,331.6405,327.0637,328.9747,80221.0
2020-03-10 14:30:00,344.57,350.84,343.96,349.3,57731.0,329.2326,335.2236,328.6498,333.7521,57731.0
2020-03-10 15:00:00,349.31,353.68,348.64,350.0,81499.0,333.7617,337.9371,333.1215,334.4209,81499.0
2020-03-10 15:30:00,350.15,351.19,348.09,349.0,261960.0,334.5643,335.558,332.596,333.4655,261960.0
2020-03-11 09:30:00,342.04,344.14,338.15,341.85,81586.0,326.8153,328.8218,323.0984,326.6337,81586.0
2020-03-11 10:00:00,341.65,348.3,340.94,344.13,57794.0,326.4426,332.7966,325.7642,328.8122,57794.0
2020-03-11 10:30:00,344.45,348.71,342.27,347.51,68627.0,329.118,333.1884,327.035,332.0418,68627.0
2020-03-11 11:00:00,347.45,348.28,344.57,345.57,39526.0,331.9845,332.7775,329.2326,330.1881,39526.0
2020-03-11 11:30:00,345.44,346.54,343.98,345.35,58326.0,330.0639,331.115,328.6689,329.9779,58326.0
2020-03-11 12:00:00,345.34,350.56,344.84,346.19,92787.0,329.9684,334.956,329.4906,330.7805,92787.0
2020-03-11 12:30:00,346.61,346.81,343.28,344.39,265755.0,331.1818,331.3729,328.0001,329.0607,265755.0
2020-03-11 13:00:00,344.44,344.45,337.15,339.62,90052.0,329.1084,329.118,322.1429,324.503,90052.0
2020-03-11 13:30:00,339.61,340.8,335.69,336.98,68459.0,324.4934,325.6305,320.7479,321.9805,68459.0
2020-03-11 14:00:00,336.97,337.52,333.24,333.24,72918.0,321.9709,322.4965,318.407,318.407,72918.0
2020-03-11 14:30:00,333.25,336.41,330.43,330.93,95652.0,318.4165,321.4359,315.722,316.1998,95652.0
2020-03-11 15:00:00,331.05,331.42,325.72,326.21,98129.0,316.3144,316.668,311.2217,311.6899,98129.0
2020-03-11 15:30:00,326.4,332.08,325.88,328.03,388055.0,311.8714,317.2986,311.3746,313.4289,388055.0
2020-03-12 09:30:00,305.53,306.1,305.53,306.09,900.0,291.9304,292.475,291.9304,292.4655,900.0
2020-03-12 10:00:00,300.0,317.08,300.0,314.41,121044.0,286.6465,302.9663,286.6465,300.4151,121044.0
2020-03-12 10:30:00,314.13,316.25,304.55,307.02,79349.0,300.1476,302.1732,290.994,293.3541,79349.0
2020-03-12 11:00:00,306.68,306.68,291.23,291.88,100775.0,293.0292,293.0292,278.2669,278.888,100775.0
2020-03-12 11:30:00,292.34,299.9,292.18,299.25,110325.0,279.3275,286.551,279.1746,285.9299,110325.0
2020-03-12 12:00:00,299.2,299.41,293.43,299.01,42552.0,285.8821,286.0828,280.369,285.7006,42552.0
2020-03-12 12:30:00,298.59,305.82,294.16,304.93,86012.0,285.2993,292.2075,281.0665,291.3571,86012.0
2020-03-12 13:00:00,304.7,306.04,297.32,302.18,39657.0,291.1373,292.4177,284.0858,288.7295,39657.0
2020-03-12 13:30:00,302.89,303.95,296.99,301.54,51621.0,289.4079,290.4207,283.7705,288.118,51621.0
2020-03-12 14:00:00,302.08,302.34,294.97,295.47,48131.0,288.6339,288.8824,281.8404,282.3182,48131.0
2020-03-12 14:30:00,295.33,299.81,292.15,294.63,76019.0,282.1844,286.465,279.1459,281.5156,76019.0
2020-03-12 15:00:00,295.08,298.49,292.07,293.09,74010.0,281.9455,285.2037,279.0695,280.0441,74010.0
2020-03-12 15:30:00,292.92,303.5,292.14,293.0,251336.0,279.8817,289.9907,279.1364,279.9581,251336.0
2020-03-13 09:30:00,307.0,312.71,301.89,302.76,105288.0,293.3349,298.7908,288.4524,289.2837,105288.0
2020-03-13 10:00:00,302.79,305.4,299.71,299.71,73649.0,289.3123,291.8062,286.3694,286.3694,73649.0
2020-03-13 10:30:00,300.42,302.39,295.01,296.25,66498.0,287.0478,288.9301,281.8786,283.0634,66498.0
2020-03-13 11:00:00,296.55,298.58,288.38,289.41,81237.0,283.3501,285.2897,275.5438,276.5279,81237.0
2020-03-13 11:30:00,289.41,289.41,280.06,287.23,72594.0,276.5279,276.5279,267.5941,274.4449,72594.0
2020-03-13 12:00:00,286.93,289.69,283.76,287.1,81603.0,274.1583,276.7954,271.1294,274.3207,81603.0
2020-03-13 12:30:00,286.67,293.28,285.87,291.92,85771.0,273.9099,280.2256,273.1455,278.9262,85771.0
2020-03-13 13:00:00,291.78,301.07,290.07,299.89,46124.0,278.7924,287.6689,277.1585,286.5414,46124.0
2020-03-13 13:30:00,299.9,301.42,296.77,299.61,47506.0,286.551,288.0033,283.5603,286.2739,47506.0
2020-03-13 14:00:00,299.22,304.28,297.87,301.25,53425.0,285.9012,290.736,284.6113,287.8409,53425.0
2020-03-13 14:30:00,301.23,304.12,296.0,301.42,149406.0,287.8218,290.5831,282.8246,288.0033,149406.0
2020-03-13 15:00:00,301.4,305.74,299.18,302.58,119562.0,287.9842,292.131,285.863,289.1117,119562.0
2020-03-13 15:30:00,302.83,314.59,298.38,313.16,368740.0,289.3506,300.5871,285.0986,299.2208,368740.0
2020-03-16 09:30:00,261.05,270.14,251.13,269.65,81917.0,249.4303,258.1156,239.9518,257.6475,81917.0
2020-03-16 10:00:00,269.28,272.56,265.3,268.17,166165.0,257.2939,260.4279,253.4911,256.2333,166165.0
2020-03-16 10:30:00,268.17,282.62,268.17,282.59,188417.0,256.2333,270.0401,256.2333,270.0115,188417.0
2020-03-16 11:00:00,282.43,292.3,280.43,283.77,130177.0,269.8586,279.2893,267.9476,271.1389,130177.0
2020-03-16 11:30:00,284.72,284.72,274.03,275.65,71957.0,272.0467,272.0467,261.8325,263.3804,71957.0
2020-03-16 12:00:00,276.55,278.86,271.85,277.39,137048.0,264.2403,266.4475,259.7495,265.0429,137048.0
2020-03-16 12:30:00,277.74,279.03,274.06,275.62,111180.0,265.3774,266.6099,261.8612,263.3517,111180.0
2020-03-16 13:00:00,276.23,279.8,272.85,275.12,86871.0,263.9346,267.3457,260.705,262.874,86871.0
2020-03-16 13:30:00,275.12,277.69,270.38,271.4,143952.0,262.874,265.3296,258.345,259.3196,143952.0
2020-03-16 14:00:00,271.09,274.16,269.06,273.54,112661.0,259.0234,261.9567,257.0837,261.3643,112661.0
2020-03-16 14:30:00,273.59,277.96,273.16,276.45,126721.0,261.4121,265.5876,261.0012,264.1448,126721.0
2020-03-16 15:00:00,275.85,277.65,271.88,272.32,145845.0,263.5715,265.2914,259.7782,260.1986,145845.0
2020-03-16 15:30:00,272.31,278.44,270.2,270.2,518021.0,260.1891,266.0462,258.173,258.173,518021.0
2020-03-17 09:30:00,276.01,277.32,267.01,269.86,88465.0,263.7244,264.976,255.125,257.8481,88465.0
2020-03-17 10:00:00,270.89,271.37,266.37,270.75,101692.0,258.8323,259.2909,254.5135,258.6985,101692.0
2020-03-17 10:30:00,271.01,271.02,262.56,267.96,72910.0,258.9469,258.9565,250.873,256.0327,72910.0
2020-03-17 11:00:00,267.77,271.99,267.41,269.62,81289.0,255.8511,259.8833,255.5072,257.6188,81289.0
2020-03-17 11:30:00,268.57,277.85,268.47,275.81,114836.0,256.6155,265.4825,256.52,263.5333,114836.0
2020-03-17 12:00:00,275.81,275.81,270.03,271.93,123307.0,263.5333,263.5333,258.0105,259.826,123307.0
2020-03-17 12:30:00,271.99,273.34,269.13,271.77,67888.0,259.8833,261.1732,257.1506,259.6731,67888.0
2020-03-17 13:00:00,272.63,274.59,265.34,268.09,252227.0,260.4948,262.3676,253.5293,256.1569,252227.0
2020-03-17 13:30:00,267.6,268.83,262.04,265.67,232025.0,255.6887,256.864,250.3762,253.8446,232025.0
2020-03-17 14:00:00,265.19,273.76,263.82,269.76,169771.0,253.386,261.5745,252.077,257.7526,169771.0
2020-03-17 14:30:00,269.86,272.38,263.0,267.01,210173.0,257.8481,260.2559,251.2935,255.125,210173.0
2020-03-17 15:00:00,266.28,267.32,263.27,264.79,120736.0,254.4275,255.4212,251.5514,253.0038,120736.0
2020-03-17 15:30:00,265.34,273.56,264.77,272.58,266748.0,253.5293,261.3834,252.9847,260.447,266748.0
2020-03-18 09:30:00,257.81,259.31,252.0,252.31,303003.0,246.3345,247.7677,240.7831,241.0793,303003.0
2020-03-18 10:00:00,253.0,255.81,248.78,250.86,205693.0,241.7386,244.4235,237.7064,239.6938,205693.0
2020-03-18 10:30:00,250.93,252.03,247.62,248.99,161296.0,239.7607,240.8117,236.598,237.9071,161296.0
2020-03-18 11:00:00,248.75,248.75,243.14,243.58,282704.0,237.6777,237.6777,232.3175,232.7379,282704.0
2020-03-18 11:30:00,243.58,244.35,235.0,240.12,361835.0,232.7379,233.4736,224.5398,229.4319,361835.0
2020-03-18 12:00:00,239.97,242.42,236.85,239.74,198211.0,229.2886,231.6295,226.3074,229.0688,198211.0
2020-03-18 12:30:00,239.75,241.82,236.22,237.92,81576.0,229.0783,231.0562,225.7055,227.3298,81576.0
2020-03-18 13:00:00,237.99,238.89,235.54,236.62,87743.0,227.3967,228.2566,225.0557,226.0877,87743.0
2020-03-18 13:30:00,236.53,238.97,230.0,234.28,142679.0,226.0017,228.3331,219.7623,223.8518,142679.0
2020-03-18 14:00:00,234.28,239.04,232.13,234.18,183752.0,223.8518,228.4,221.7975,223.7563,183752.0
2020-03-18 14:30:00,234.18,240.56,233.07,239.84,129356.0,223.7563,229.8523,222.6957,229.1643,129356.0
2020-03-18 15:00:00,239.18,243.36,236.69,240.56,106635.0,228.5337,232.5277,226.1546,229.8523,106635.0
2020-03-18 15:30:00,240.36,251.17,237.18,246.58,225408.0,229.6612,239.99,226.6227,235.6043,225408.0
2020-03-19 09:30:00,246.58,249.99,237.84,248.19,136744.0,235.6043,238.8625,227.2534,237.1427,136744.0
2020-03-19 10:00:00,248.17,249.77,244.13,246.75,106634.0,237.1236,238.6523,233.2634,235.7668,106634.0
2020-03-19 10:30:00,246.77,246.77,235.03,237.14,100801.0,235.7859,235.7859,224.5684,226.5845,100801.0
2020-03-19 11:00:00,235.53,245.0,235.02,245.0,57506.0,225.0462,234.0947,224.5589,234.0947,57506.0
2020-03-19 11:30:00,244.09,247.92,240.04,243.78,83405.0,233.2252,236.8847,229.3554,232.929,83405.0
2020-03-19 12:00:00,243.78,245.99,238.01,240.94,87957.0,232.929,235.0406,227.4158,230.2154,87957.0
2020-03-19 12:30:00,240.88,244.59,237.2,243.52,78253.0,230.1581,233.7029,226.6419,232.6805,78253.0
2020-03-19 13:00:00,243.72,251.49,241.31,251.11,70611.0,232.8716,240.2958,230.5689,239.9327,70611.0
2020-03-19 13:30:00,250.72,253.29,249.04,253.28,111073.0,239.5601,242.0157,237.9548,242.0061,111073.0
2020-03-19 14:00:00,252.65,256.2,251.27,252.96,96942.0,241.4041,244.7961,240.0856,241.7004,96942.0
2020-03-19 14:30:00,252.58,254.0,249.66,253.19,95153.0,241.3373,242.6941,238.5472,241.9201,95153.0
2020-03-19 15:00:00,253.22,258.96,247.51,258.94,90596.0,241.9488,247.4333,236.4929,247.4142,90596.0
2020-03-19 15:30:00,258.59,261.33,254.0,256.16,316574.0,247.0798,249.6978,242.6941,244.7579,316574.0
2020-03-20 09:30:00,261.01,263.68,255.75,259.99,226133.0,249.392,251.9432,244.3662,248.4174,226133.0
2020-03-20 10:00:00,259.4,269.79,259.4,267.33,112667.0,247.8537,257.7812,247.8537,255.4307,112667.0
2020-03-20 10:30:00,267.67,273.81,266.38,266.98,84865.0,255.7556,261.6223,254.523,255.0963,84865.0
2020-03-20 11:00:00,266.99,267.35,256.86,258.65,64576.0,255.1059,255.4498,245.4268,247.1371,64576.0
2020-03-20 11:30:00,258.16,259.52,253.84,256.48,76078.0,246.6689,247.9684,242.5412,245.0637,76078.0
2020-03-20 12:00:00,256.3,256.94,245.4,246.83,68974.0,244.8917,245.5032,234.4769,235.8432,68974.0
2020-03-20 12:30:00,247.25,250.1,245.21,246.19,129699.0,236.2445,238.9677,234.2953,235.2317,129699.0
2020-03-20 13:00:00,246.28,250.84,245.49,247.42,145890.0,235.3177,239.6747,234.5629,236.4069,145890.0
2020-03-20 13:30:00,247.89,247.93,240.01,240.98,162907.0,236.856,236.8942,229.3268,230.2536,162907.0
2020-03-20 14:00:00,241.17,241.99,236.0,237.16,123855.0,230.4351,231.2186,225.4953,226.6036,123855.0
2020-03-20 14:30:00,237.99,238.31,234.37,236.6,97230.0,227.3967,227.7024,223.9378,226.0686,97230.0
2020-03-20 15:00:00,236.79,242.39,236.0,241.55,197842.0,226.2501,231.6008,225.4953,230.7982,197842.0
2020-03-20 15:30:00,241.55,244.41,230.28,230.73,569567.0,230.7982,233.5309,220.0299,220.4598,569567.0
2020-03-23 09:30:00,230.85,239.78,225.32,235.37,385754.0,220.5745,229.107,215.2907,224.8933,385754.0
2020-03-23 10:00:00,235.63,235.83,226.36,232.07,256924.0,225.1417,225.3328,216.2844,221.7402,256924.0
2020-03-23 10:30:00,231.27,233.75,225.69,226.69,155529.0,220.9758,223.3454,215.6442,216.5997,155529.0
2020-03-23 11:00:00,227.11,232.56,222.05,222.44,185755.0,217.001,222.2084,212.1662,212.5388,185755.0
2020-03-23 11:30:00,222.32,225.81,217.65,218.86,292665.0,212.4242,215.7588,207.9621,209.1182,292665.0
2020-03-23 12:00:00,218.66,222.06,215.86,221.79,223596.0,208.9271,212.1758,206.2517,211.9178,223596.0
2020-03-23 12:30:00,221.79,222.81,216.97,217.21,110405.0,211.9178,212.8924,207.3123,207.5416,110405.0
2020-03-23 13:00:00,217.66,218.49,214.53,215.23,204715.0,207.9716,208.7647,204.9809,205.6498,204715.0
2020-03-23 13:30:00,215.22,215.99,211.68,212.39,73361.0,205.6402,206.3759,202.2578,202.9362,73361.0
2020-03-23 14:00:00,212.94,213.91,208.25,213.91,166547.0,203.4617,204.3885,198.9805,204.3885,166547.0
2020-03-23 14:30:00,213.07,215.79,211.99,213.5,168174.0,203.5859,206.1848,202.554,203.9968,168174.0
2020-03-23 15:00:00,213.84,216.3,210.0,210.81,117134.0,204.3216,206.6721,200.6526,201.4265,117134.0
2020-03-23 15:30:00,211.01,217.88,210.01,214.42,573285.0,201.6176,208.1818,200.6621,204.8758,573285.0
2020-03-24 09:30:00,227.55,229.36,218.1,228.41,262098.0,217.4214,219.1508,208.392,218.2431,262098.0
2020-03-24 10:00:00,228.4,237.76,228.27,236.38,271863.0,218.2336,227.1769,218.1093,225.8584,271863.0
2020-03-24 10:30:00,236.4,239.96,231.16,234.19,130772.0,225.8775,229.279,220.8707,223.7658,130772.0
2020-03-24 11:00:00,233.99,235.96,228.59,232.01,125704.0,223.5747,225.457,218.4151,221.6829,125704.0
2020-03-24 11:30:00,232.4,243.93,231.44,239.1,109994.0,222.0555,233.0723,221.1382,228.4573,109994.0
2020-03-24 12:00:00,239.87,241.6,236.7,240.77,157726.0,229.193,230.846,226.1641,230.0529,157726.0
2020-03-24 12:30:00,240.58,241.25,237.08,238.65,169200.0,229.8714,230.5116,226.5272,228.0273,169200.0
2020-03-24 13:00:00,238.96,240.04,234.4,235.92,80701.0,228.3235,229.3554,223.9665,225.4188,80701.0
2020-03-24 13:30:00,235.91,239.29,232.65,234.31,234380.0,225.4093,228.6388,222.2944,223.8805,234380.0
2020-03-24 14:00:00,233.99,234.86,229.0,231.08,221345.0,223.5747,224.406,218.8068,220.7943,221345.0
2020-03-24 14:30:00,230.93,237.85,230.92,233.93,194523.0,220.6509,227.2629,220.6414,223.5174,194523.0
2020-03-24 15:00:00,234.05,235.33,230.52,232.21,242538.0,223.6321,224.8551,220.2592,221.874,242538.0
2020-03-24 15:30:00,231.72,236.47,231.72,234.04,361474.0,221.4058,225.9443,221.4058,223.6225,361474.0
2020-03-25 09:30:00,229.18,270.0,225.63,254.87,367667.0,218.9788,257.9819,215.5869,243.5253,367667.0
2020-03-25 10:00:00,254.87,256.88,249.34,255.34,279745.0,243.5253,245.4459,238.2415,243.9744,279745.0
2020-03-25 10:30:00,255.34,273.14,253.99,268.98,212299.0,243.9744,260.9821,242.6845,257.0073,212299.0
2020-03-25 11:00:00,268.97,273.77,266.48,271.33,157397.0,256.9977,261.5841,254.6186,259.2527,157397.0
2020-03-25 11:30:00,270.82,272.47,269.4,271.79,165477.0,258.7654,260.3419,257.4086,259.6922,165477.0
2020-03-25 12:00:00,271.68,277.27,270.67,275.83,80390.0,259.5871,264.9283,258.6221,263.5524,80390.0
2020-03-25 12:30:00,275.75,281.28,274.46,275.45,97353.0,263.4759,268.7598,262.2434,263.1893,97353.0
2020-03-25 13:00:00,276.56,276.62,257.99,266.97,223025.0,264.2499,264.3072,246.5065,255.0867,223025.0
2020-03-25 13:30:00,266.24,274.63,264.21,273.47,113487.0,254.3892,262.4058,252.4496,261.2974,113487.0
2020-03-25 14:00:00,274.0,275.72,267.3,273.37,82646.0,261.8038,263.4473,255.4021,261.2019,82646.0
2020-03-25 14:30:00,273.03,278.27,271.87,278.27,66014.0,260.877,265.8838,259.7686,265.8838,66014.0
2020-03-25 15:00:00,277.67,280.46,276.93,278.78,73615.0,265.3105,267.9763,264.6034,266.3711,73615.0
2020-03-25 15:30:00,278.29,280.63,268.71,269.0,292185.0,265.9029,268.1387,256.7493,257.0264,292185.0
2020-03-26 09:30:00,272.34,284.94,270.04,281.97,125223.0,260.2177,272.2569,258.0201,269.4191,125223.0
2020-03-26 10:00:00,282.0,293.19,277.71,291.06,168458.0,269.4477,280.1396,265.3487,278.1045,168458.0
2020-03-26 10:30:00,291.04,292.23,283.68,284.8,77394.0,278.0853,279.2224,271.053,272.1231,77394.0
2020-03-26 11:00:00,284.86,286.98,276.32,284.3,55086.0,272.1804,274.2061,264.0206,271.6454,55086.0
2020-03-26 11:30:00,284.41,287.43,282.63,285.21,126029.0,271.7505,274.636,270.0497,272.5149,126029.0
2020-03-26 12:00:00,285.24,287.31,280.97,283.88,78248.0,272.5435,274.5214,268.4636,271.2441,78248.0
2020-03-26 12:30:00,283.18,285.99,281.81,285.99,58111.0,270.5752,273.2601,269.2662,273.2601,58111.0
2020-03-26 13:00:00,285.93,287.81,284.44,286.86,76940.0,273.2028,274.9991,271.7791,274.0914,76940.0
2020-03-26 13:30:00,286.07,296.28,285.07,296.24,74484.0,273.3366,283.0921,272.3811,283.0539,74484.0
2020-03-26 14:00:00,296.71,296.71,289.63,294.96,90030.0,283.503,283.503,276.7381,281.8309,90030.0
2020-03-26 14:30:00,294.97,301.6,292.53,295.79,137264.0,281.8404,288.1753,279.509,282.6239,137264.0
2020-03-26 15:00:00,294.29,301.14,294.17,299.14,127127.0,281.1907,287.7358,281.076,285.8248,127127.0
2020-03-26 15:30:00,299.04,306.96,298.6,305.52,278488.0,285.7293,293.2967,285.3088,291.9208,278488.0
2020-03-27 09:30:00,290.14,298.52,289.0,295.31,157770.0,277.2254,285.2324,276.1362,282.1653,157770.0
2020-03-27 10:00:00,295.36,297.79,291.01,291.63,155630.0,282.2131,284.5349,278.0567,278.6491,155630.0
2020-03-27 10:30:00,291.64,295.2,289.06,289.34,75014.0,278.6586,282.0602,276.1935,276.461,75014.0
2020-03-27 11:00:00,289.79,295.98,289.63,291.96,51448.0,276.891,282.8055,276.7381,278.9644,51448.0
2020-03-27 11:30:00,292.29,296.08,292.28,295.56,64523.0,279.2797,282.901,279.2702,282.4042,64523.0
2020-03-27 12:00:00,295.55,299.32,295.28,298.52,58899.0,282.3946,285.9968,282.1366,285.2324,58899.0
2020-03-27 12:30:00,298.69,300.86,296.12,299.03,52253.0,285.3948,287.4682,282.9392,285.7197,52253.0
2020-03-27 13:00:00,298.68,300.54,296.35,298.75,49802.0,285.3853,287.1625,283.159,285.4522,49802.0
2020-03-27 13:30:00,298.52,303.83,298.24,299.1,39710.0,285.2324,290.306,284.9649,285.7866,39710.0
2020-03-27 14:00:00,298.79,304.0,298.19,302.7,97713.0,285.4904,290.4685,284.9171,289.2263,97713.0
2020-03-27 14:30:00,302.5,303.84,298.66,300.76,109627.0,289.0352,290.3156,285.3662,287.3727,109627.0
2020-03-27 15:00:00,300.6,301.65,298.85,300.13,96620.0,287.2198,288.2231,285.5477,286.7707,96620.0
2020-03-27 15:30:00,300.0,300.94,295.76,297.01,283104.0,286.6465,287.5447,282.5953,283.7896,283104.0
2020-03-30 09:30:00,299.32,308.0,298.07,306.37,115896.0,286.5711,294.8814,285.3744,293.3208,115896.0
2020-03-30 10:00:00,305.69,314.0,302.7,311.51,157130.0,292.6698,300.6259,289.8072,298.2419,157130.0
2020-03-30 10:30:00,311.52,314.98,307.2,308.53,74184.0,298.2515,301.5641,294.1155,295.3888,74184.0
2020-03-30 11:00:00,309.25,317.19,308.79,315.08,76714.0,296.0782,303.68,295.6378,301.6599,76714.0
2020-03-30 11:30:00,315.03,318.97,312.5,314.06,74286.0,301.612,305.3842,299.1897,300.6833,74286.0
2020-03-30 12:00:00,313.78,314.99,310.67,312.46,50219.0,300.4152,301.5737,297.4377,299.1515,50219.0
2020-03-30 12:30:00,312.13,316.92,310.61,314.55,59285.0,298.8355,303.4215,297.3802,301.1524,59285.0
2020-03-30 13:00:00,314.35,315.0,310.92,312.68,77135.0,300.961,301.5833,297.677,299.3621,77135.0
2020-03-30 13:30:00,312.25,314.97,310.98,312.52,69961.0,298.9504,301.5545,297.7345,299.2089,69961.0
2020-03-30 14:00:00,312.42,312.93,309.02,310.16,62353.0,299.1132,299.6014,295.858,296.9494,62353.0
2020-03-30 14:30:00,310.74,313.62,310.05,312.43,42422.0,297.5047,300.262,296.8441,299.1227,42422.0
2020-03-30 15:00:00,312.43,314.24,306.95,308.47,56736.0,299.1227,300.8556,293.8761,295.3314,56736.0
2020-03-30 15:30:00,308.03,315.31,308.01,311.56,174947.0,294.9101,301.8801,294.891,298.2898,174947.0
2020-03-31 09:30:00,312.06,312.06,298.58,306.11,196158.0,298.7685,298.7685,285.8626,293.0719,196158.0
2020-03-31 10:00:00,305.54,316.96,305.53,310.67,156871.0,292.5262,303.4598,292.5166,297.4377,156871.0
2020-03-31 10:30:00,310.82,313.69,310.32,311.71,90996.0,297.5813,300.3291,297.1026,298.4334,90996.0
2020-03-31 11:00:00,311.51,315.99,310.32,313.24,102542.0,298.2419,302.5311,297.1026,299.8982,102542.0
2020-03-31 11:30:00,313.02,315.25,310.63,312.82,69672.0,299.6876,301.8226,297.3994,299.4961,69672.0
2020-03-31 12:00:00,312.57,313.75,310.89,312.5,64193.0,299.2568,300.3865,297.6483,299.1897,64193.0
2020-03-31 12:30:00,312.47,315.62,311.06,314.49,90161.0,299.161,302.1769,297.8111,301.095,90161.0
2020-03-31 13:00:00,314.85,316.24,311.74,312.19,53608.0,301.4397,302.7705,298.4621,298.893,53608.0
2020-03-31 13:30:00,312.15,313.64,311.23,313.25,60461.0,298.8547,300.2812,297.9738,299.9078,60461.0
2020-03-31 14:00:00,313.25,314.98,311.27,312.08,66665.0,299.9078,301.5641,298.0121,298.7876,66665.0
2020-03-31 14:30:00,311.94,314.92,311.55,313.56,52754.0,298.6536,301.5067,298.2802,300.2046,52754.0
2020-03-31 15:00:00,313.62,314.08,308.71,310.04,98015.0,300.262,300.7025,295.5612,296.8345,98015.0
2020-03-31 15:30:00,309.99,317.85,307.98,314.08,298830.0,296.7867,304.3119,294.8623,300.7025,298830.0
2020-04-01 09:30:00,300.0,302.47,290.0,293.69,176433.0,287.2222,289.587,277.6481,281.1809,176433.0
2020-04-01 10:00:00,293.6,295.52,288.01,290.7,100841.0,281.0948,282.933,275.7428,278.3183,100841.0
2020-04-01 10:30:00,290.7,299.59,289.99,296.9,72558.0,278.3183,286.8296,277.6385,284.2542,72558.0
2020-04-01 11:00:00,297.31,299.32,295.07,298.44,59614.0,284.6467,286.5711,282.5021,285.7286,59614.0
2020-04-01 11:30:00,298.68,299.79,296.2,299.01,41312.0,285.9584,287.0211,283.584,286.2743,41312.0
2020-04-01 12:00:00,298.97,299.34,291.66,292.19,38196.0,286.236,286.5903,279.2374,279.7448,38196.0
2020-04-01 12:30:00,292.44,295.49,291.01,292.72,76873.0,279.9842,282.9043,278.6151,280.2522,76873.0
2020-04-01 13:00:00,293.42,296.8,293.16,294.91,35405.0,280.9224,284.1585,280.6735,282.349,35405.0
2020-04-01 13:30:00,294.51,296.97,293.91,296.51,39039.0,281.966,284.3212,281.3915,283.8808,39039.0
2020-04-01 14:00:00,296.06,296.88,293.25,295.51,36304.0,283.45,284.235,280.7597,282.9234,36304.0
2020-04-01 14:30:00,295.14,295.36,291.14,292.65,42801.0,282.5692,282.7798,278.7395,280.1852,42801.0
2020-04-01 15:00:00,292.06,293.2,290.55,292.15,33650.0,279.6203,280.7118,278.1747,279.7065,33650.0
2020-04-01 15:30:00,291.87,300.84,290.07,298.75,254086.0,279.4384,288.0264,277.7151,286.0254,254086.0
2020-04-02 09:30:00,293.0,298.75,287.9,289.99,55856.0,280.5203,286.0254,275.6375,277.6385,55856.0
2020-04-02 10:00:00,290.34,302.87,288.02,302.48,52957.0,277.9736,289.9699,275.7524,289.5965,52957.0
2020-04-02 10:30:00,302.62,306.95,297.75,300.01,55277.0,289.7306,293.8761,285.068,287.2317,55277.0
2020-04-02 11:00:00,300.47,300.95,295.03,296.26,42942.0,287.6721,288.1317,282.4638,283.6415,42942.0
2020-04-02 11:30:00,296.84,298.59,293.0,298.47,37713.0,284.1968,285.8722,280.5203,285.7573,37713.0
2020-04-02 12:00:00,298.12,300.17,296.33,297.29,32398.0,285.4222,287.3849,283.7085,284.6276,32398.0
2020-04-02 12:30:00,296.87,299.15,295.53,296.66,15941.0,284.2255,286.4084,282.9425,284.0244,15941.0
2020-04-02 13:00:00,296.66,298.8,293.32,293.75,23711.0,284.0244,286.0733,280.8267,281.2384,23711.0
2020-04-02 13:30:00,293.16,294.52,290.48,291.66,25107.0,280.6735,281.9756,278.1076,279.2374,25107.0
2020-04-02 14:00:00,291.71,295.28,290.39,293.46,53463.0,279.2853,282.7032,278.0215,280.9607,53463.0
2020-04-02 14:30:00,293.43,297.21,292.64,297.21,43961.0,280.932,284.551,280.1756,284.551,43961.0
2020-04-02 15:00:00,297.35,297.35,294.88,297.17,37938.0,284.685,284.685,282.3202,284.5127,37938.0
2020-04-02 15:30:00,297.98,302.04,295.32,299.89,117152.0,285.2882,289.1753,282.7415,287.1168,117152.0
2020-04-03 09:30:00,293.68,299.0,293.68,296.73,81572.0,281.1713,286.2648,281.1713,284.0914,81572.0
2020-04-03 10:00:00,296.9,298.0,291.63,292.97,49724.0,284.2542,285.3073,279.2087,280.4916,49724.0
2020-04-03 10:30:00,293.3,294.72,291.5,294.17,41867.0,280.8075,282.167,279.0842,281.6405,41867.0
2020-04-03 11:00:00,294.29,295.76,289.84,290.95,45664.0,281.7554,283.1628,277.4949,278.5576,45664.0
2020-04-03 11:30:00,291.55,294.57,289.35,291.26,39269.0,279.1321,282.0234,277.0258,278.8544,39269.0
2020-04-03 12:00:00,291.71,291.94,289.92,290.0,20350.0,279.2853,279.5055,277.5715,277.6481,20350.0
2020-04-03 12:30:00,290.71,290.95,288.34,288.54,25171.0,278.3278,278.5576,276.0588,276.2503,25171.0
2020-04-03 13:00:00,288.36,290.41,287.11,288.27,54936.0,276.0779,278.0406,274.8812,275.9918,54936.0
2020-04-03 13:30:00,288.17,289.37,285.49,288.7,38429.0,275.896,277.0449,273.3302,276.4035,38429.0
2020-04-03 14:00:00,288.82,290.44,287.47,290.15,21655.0,276.5183,278.0693,275.2258,277.7917,21655.0
2020-04-03 14:30:00,290.04,291.54,288.97,291.44,24452.0,277.6864,279.1225,276.662,279.0268,24452.0
2020-04-03 15:00:00,291.16,291.96,288.54,289.91,34322.0,278.7587,279.5246,276.2503,277.5619,34322.0
2020-04-03 15:30:00,289.46,295.1,286.39,291.79,140287.0,277.1311,282.5309,274.1918,279.3618,140287.0
2020-04-06 09:30:00,305.22,312.0,301.28,306.06,78043.0,292.2198,298.711,288.4476,293.024,78043.0
2020-04-06 10:00:00,305.01,314.23,305.0,307.89,65502.0,292.0188,300.8461,292.0092,294.7761,65502.0
2020-04-06 10:30:00,307.72,314.2,307.71,312.07,51582.0,294.6133,300.8173,294.6038,298.7781,51582.0
2020-04-06 11:00:00,312.19,316.79,311.88,314.13,39557.0,298.893,303.297,298.5962,300.7503,39557.0
2020-04-06 11:30:00,314.52,319.74,314.49,318.85,28341.0,301.1237,306.1214,301.095,305.2693,28341.0
2020-04-06 12:00:00,318.72,321.21,317.54,320.74,55077.0,305.1448,307.5288,304.0151,307.0788,55077.0
2020-04-06 12:30:00,320.35,323.73,317.46,321.82,76265.0,306.7054,309.9414,303.9385,308.1128,76265.0
2020-04-06 13:00:00,321.87,321.88,317.98,320.51,61679.0,308.1607,308.1702,304.4363,306.8586,61679.0
2020-04-06 13:30:00,320.65,323.32,318.98,322.71,94326.0,306.9926,309.5489,305.3937,308.9649,94326.0
2020-04-06 14:00:00,323.16,323.19,321.02,322.4,49832.0,309.3957,309.4244,307.3469,308.6681,49832.0
2020-04-06 14:30:00,322.42,323.88,321.5,322.38,39500.0,308.6872,310.085,307.8064,308.6489,39500.0
2020-04-06 15:00:00,322.39,324.0,320.83,323.9,86863.0,308.6585,310.1999,307.1649,310.1042,86863.0
2020-04-06 15:30:00,323.69,330.84,322.87,326.73,274275.0,309.9031,316.7486,309.1181,312.8137,274275.0
2020-04-07 09:30:00,340.09,345.0,332.33,337.02,174006.0,325.6046,330.3055,318.1751,322.6654,174006.0
2020-04-07 10:00:00,336.63,337.36,330.07,330.76,67174.0,322.292,322.9909,316.0114,316.672,67174.0
2020-04-07 10:30:00,330.77,332.95,326.02,329.35,93266.0,316.6816,318.7687,312.1339,315.3221,93266.0
2020-04-07 11:00:00,328.93,330.97,325.43,329.22,87685.0,314.9199,316.8731,311.569,315.1976,87685.0
2020-04-07 11:30:00,329.73,334.0,326.5,328.31,83181.0,315.6859,319.774,312.5934,314.3264,83181.0
2020-04-07 12:00:00,328.57,331.95,326.22,328.72,56802.0,314.5753,317.8113,312.3254,314.7189,56802.0
2020-04-07 12:30:00,329.39,330.89,327.13,329.62,40522.0,315.3604,316.7965,313.1966,315.5806,40522.0
2020-04-07 13:00:00,329.56,330.74,327.53,329.86,33981.0,315.5231,316.6529,313.5796,315.8103,33981.0
2020-04-07 13:30:00,329.75,329.88,325.87,326.25,85752.0,315.705,315.8295,311.9903,312.3541,85752.0
2020-04-07 14:00:00,326.75,328.2,325.24,326.05,90424.0,312.8328,314.221,311.3871,312.1626,90424.0
2020-04-07 14:30:00,326.09,326.92,321.4,323.07,61118.0,312.2009,312.9956,307.7107,309.3095,61118.0
2020-04-07 15:00:00,323.48,326.66,319.08,319.95,70779.0,309.7021,312.7466,305.4895,306.3224,70779.0
2020-04-07 15:30:00,320.12,327.43,318.06,320.05,217859.0,306.4852,313.4838,304.5129,306.4182,217859.0
2020-04-08 09:30:00,324.82,328.0,319.33,323.75,70209.0,310.985,314.0296,305.7288,309.9606,70209.0
2020-04-08 10:00:00,323.7,327.07,322.01,324.0,42596.0,309.9127,313.1392,308.2947,310.1999,42596.0
2020-04-08 10:30:00,324.07,326.26,322.88,325.99,33807.0,310.2669,312.3637,309.1276,312.1052,33807.0
2020-04-08 11:00:00,325.76,329.64,325.58,328.95,120166.0,311.885,315.5997,311.7126,314.9391,120166.0
2020-04-08 11:30:00,329.26,337.31,328.67,335.24,136384.0,315.2359,322.943,314.671,320.9612,136384.0
2020-04-08 12:00:00,335.66,335.88,328.97,332.85,39583.0,321.3633,321.5739,314.9582,318.673,39583.0
2020-04-08 12:30:00,332.96,335.62,331.52,335.42,29671.0,318.7783,321.325,317.3996,321.1335,29671.0
2020-04-08 13:00:00,335.04,336.97,332.9,334.62,35067.0,320.7697,322.6175,318.7209,320.3676,35067.0
2020-04-08 13:30:00,334.64,336.96,332.51,336.94,30533.0,320.3867,322.6079,318.3475,322.5888,30533.0
2020-04-08 14:00:00,337.25,346.0,336.63,342.91,63627.0,322.8856,331.2629,322.292,328.3045,63627.0
2020-04-08 14:30:00,342.97,343.0,340.25,341.83,87783.0,328.3619,328.3907,325.7578,327.2705,87783.0
2020-04-08 15:00:00,342.59,342.59,340.03,341.35,59770.0,327.9981,327.9981,325.5472,326.8109,59770.0
2020-04-08 15:30:00,341.4,342.84,336.15,337.25,266387.0,326.8588,328.2375,321.8324,322.8856,266387.0
2020-04-09 09:30:00,336.76,343.2,334.0,336.44,65019.0,322.4164,328.5821,319.774,322.1101,65019.0
2020-04-09 10:00:00,337.99,339.47,334.0,338.45,58666.0,323.5941,325.011,319.774,324.0345,58666.0
2020-04-09 10:30:00,338.43,339.09,332.48,337.46,47831.0,324.0153,324.6472,318.3187,323.0866,47831.0
2020-04-09 11:00:00,335.87,340.09,334.91,339.07,68161.0,321.5644,325.6046,320.6452,324.6281,68161.0
2020-04-09 11:30:00,339.09,343.95,337.82,341.98,39080.0,324.6472,329.3002,323.4313,327.4141,39080.0
2020-04-09 12:00:00,342.86,343.98,339.84,341.41,138437.0,328.2566,329.3289,325.3653,326.8684,138437.0
2020-04-09 12:30:00,342.12,344.9,340.0,343.02,68555.0,327.5481,330.2097,325.5184,328.4098,68555.0
2020-04-09 13:00:00,343.03,345.24,342.32,343.16,61993.0,328.4194,330.5353,327.7396,328.5439,61993.0
2020-04-09 13:30:00,343.22,343.91,340.5,342.42,47767.0,328.6013,329.2619,325.9971,327.8354,47767.0
2020-04-09 14:00:00,343.03,343.65,339.23,339.53,20279.0,328.4194,329.013,324.7812,325.0685,20279.0
2020-04-09 14:30:00,339.55,342.5,338.51,339.62,68243.0,325.0876,327.912,324.0919,325.1546,68243.0
2020-04-09 15:00:00,340.03,343.21,338.32,342.4,179933.0,325.5472,328.5917,323.91,327.8162,179933.0
2020-04-09 15:30:00,342.4,344.7,341.01,341.89,511069.0,327.8162,330.0183,326.4854,327.3279,511069.0
2020-04-13 09:30:00,343.69,346.51,338.01,342.44,97562.0,329.0513,331.7512,323.6132,327.8545,97562.0
2020-04-13 10:00:00,343.41,343.45,340.15,341.3,50870.0,328.7832,328.8215,325.6621,326.7631,50870.0
2020-04-13 10:30:00,340.93,342.0,337.54,340.9,39286.0,326.4088,327.4333,323.1632,326.3801,39286.0
2020-04-13 11:00:00,340.53,342.97,338.73,341.16,73091.0,326.0259,328.3619,324.3025,326.629,73091.0
2020-04-13 11:30:00,340.81,342.89,338.25,339.82,66705.0,326.2939,328.2854,323.843,325.3461,66705.0
2020-04-13 12:00:00,339.17,341.74,338.74,340.34,85915.0,324.7238,327.1843,324.3121,325.844,85915.0
2020-04-13 12:30:00,340.22,341.54,339.48,340.6,19953.0,325.7291,326.9929,325.0206,326.0929,19953.0
2020-04-13 13:00:00,340.39,340.48,339.06,340.04,31385.0,325.8918,325.978,324.6185,325.5567,31385.0
2020-04-13 13:30:00,339.25,342.24,339.03,341.63,60282.0,324.8004,327.663,324.5898,327.079,60282.0
2020-04-13 14:00:00,341.41,343.44,341.0,341.82,49380.0,326.8684,328.8119,326.4759,327.2609,49380.0
2020-04-13 14:30:00,341.85,343.02,340.7,342.56,33135.0,327.2896,328.4098,326.1886,327.9694,33135.0
2020-04-13 15:00:00,342.34,342.98,341.02,342.43,24596.0,327.7588,328.3715,326.495,327.8449,24596.0
2020-04-13 15:30:00,342.71,349.03,342.71,348.25,201538.0,328.113,334.1638,328.113,333.4171,201538.0
2020-04-14 09:30:00,356.27,362.64,353.47,359.6,124312.0,341.0955,347.1941,338.4147,344.2836,124312.0
2020-04-14 10:00:00,360.0,364.04,358.57,361.26,80528.0,344.6666,348.5345,343.2975,345.8729,80528.0
2020-04-14 10:30:00,361.69,361.69,356.0,356.8,43553.0,346.2846,346.2846,340.837,341.6029,43553.0
2020-04-14 11:00:00,357.0,360.38,356.35,360.38,43050.0,341.7944,345.0304,341.1721,345.0304,43050.0
2020-04-14 11:30:00,360.34,361.32,358.86,359.34,76091.0,344.9921,345.9304,343.5751,344.0347,76091.0
2020-04-14 12:00:00,359.96,362.48,359.57,360.69,125847.0,344.6283,347.041,344.2549,345.3272,125847.0
2020-04-14 12:30:00,360.91,361.7,359.64,360.47,32879.0,345.5378,346.2942,344.3219,345.1166,32879.0
2020-04-14 13:00:00,360.48,360.8,358.53,359.11,26403.0,345.1261,345.4325,343.2592,343.8145,26403.0
2020-04-14 13:30:00,358.99,360.29,357.84,357.91,65953.0,343.6996,344.9442,342.5986,342.6656,65953.0
2020-04-14 14:00:00,357.62,358.26,356.24,357.15,47841.0,342.388,343.0007,341.0667,341.938,47841.0
2020-04-14 14:30:00,357.05,357.33,353.23,353.77,64892.0,341.8422,342.1103,338.1849,338.7019,64892.0
2020-04-14 15:00:00,353.47,354.17,351.29,352.69,68470.0,338.4147,339.0849,336.3276,337.6679,68470.0
2020-04-14 15:30:00,352.63,353.93,351.94,352.54,214239.0,337.6105,338.8551,336.9499,337.5243,214239.0
2020-04-15 09:30:00,349.0,359.33,344.95,356.85,111256.0,334.1351,344.0251,330.2576,341.6508,111256.0
2020-04-15 10:00:00,356.4,356.4,348.12,351.04,66357.0,341.2199,341.2199,333.2926,336.0882,66357.0
2020-04-15 10:30:00,350.81,352.06,347.24,347.88,82276.0,335.868,337.0648,332.4501,333.0628,82276.0
2020-04-15 11:00:00,347.88,351.25,347.45,350.92,74670.0,333.0628,336.2893,332.6511,335.9733,74670.0
2020-04-15 11:30:00,350.97,352.79,349.85,350.27,59938.0,336.0212,337.7637,334.9489,335.351,59938.0
2020-04-15 12:00:00,350.57,353.06,350.21,352.91,27009.0,335.6382,338.0222,335.2936,337.8786,27009.0
2020-04-15 12:30:00,352.88,354.8,351.99,354.06,57118.0,337.8499,339.6881,336.9978,338.9796,57118.0
2020-04-15 13:00:00,354.02,355.57,352.92,353.8,52582.0,338.9413,340.4253,337.8881,338.7307,52582.0
2020-04-15 13:30:00,354.0,354.09,351.06,352.49,39530.0,338.9221,339.0083,336.1074,337.4765,39530.0
2020-04-15 14:00:00,352.8,355.31,352.49,354.43,112585.0,337.7733,340.1763,337.4765,339.3338,112585.0
2020-04-15 14:30:00,354.43,355.94,353.68,355.19,63777.0,339.3338,340.7795,338.6158,340.0615,63777.0
2020-04-15 15:00:00,354.98,356.73,354.42,354.93,50998.0,339.8604,341.5359,339.3243,339.8125,50998.0
2020-04-15 15:30:00,354.64,355.45,353.29,354.05,167025.0,339.5349,340.3104,338.2424,338.97,167025.0
2020-04-16 09:30:00,356.0,358.91,353.28,356.25,79974.0,340.837,343.623,338.2328,341.0763,79974.0
2020-04-16 10:00:00,356.35,358.0,354.5,357.22,31985.0,341.1721,342.7518,339.4008,342.005,31985.0
2020-04-16 10:30:00,356.91,361.26,355.86,360.92,52384.0,341.7082,345.8729,340.7029,345.5474,52384.0
2020-04-16 11:00:00,361.16,364.01,361.15,362.55,47102.0,345.7772,348.5058,345.7676,347.108,47102.0
2020-04-16 11:30:00,362.28,367.61,361.66,365.55,51839.0,346.8495,351.9525,346.2559,349.9802,51839.0
2020-04-16 12:00:00,365.89,366.6,361.27,362.66,34729.0,350.3057,350.9855,345.8825,347.2133,34729.0
2020-04-16 12:30:00,362.93,362.97,358.79,361.49,61995.0,347.4718,347.5101,343.5081,346.0931,61995.0
2020-04-16 13:00:00,360.84,364.98,360.74,364.37,50365.0,345.4708,349.4345,345.3751,348.8505,50365.0
2020-04-16 13:30:00,364.8,366.43,364.25,364.6,16929.0,349.2621,350.8227,348.7356,349.0707,16929.0
2020-04-16 14:00:00,364.29,371.46,363.92,371.46,45538.0,348.7739,355.6385,348.4196,355.6385,45538.0
2020-04-16 14:30:00,371.65,374.6,370.92,374.14,54368.0,355.8204,358.6447,355.1215,358.2043,54368.0
2020-04-16 15:00:00,373.88,374.65,372.36,374.37,78325.0,357.9554,358.6926,356.5001,358.4245,78325.0
2020-04-16 15:30:00,374.28,380.35,374.07,377.5,320935.0,358.3384,364.1498,358.1373,361.4212,320935.0
2020-04-17 09:30:00,381.62,383.67,365.67,371.6,154843.0,365.3657,367.3284,350.0951,355.7725,154843.0
2020-04-17 10:00:00,372.49,377.93,368.09,375.89,115566.0,356.6246,361.8329,352.412,359.8798,115566.0
2020-04-17 10:30:00,375.75,377.95,375.11,376.92,55923.0,359.7458,361.852,359.133,360.8659,55923.0
2020-04-17 11:00:00,377.08,378.44,370.36,370.36,75820.0,361.0191,362.3212,354.5853,354.5853,75820.0
2020-04-17 11:30:00,371.01,375.65,371.01,372.87,46557.0,355.2076,359.65,355.2076,356.9884,46557.0
2020-04-17 12:00:00,373.14,374.63,371.2,371.97,39483.0,357.2469,358.6735,355.3896,356.1268,39483.0
2020-04-17 12:30:00,372.63,374.23,371.32,372.13,26200.0,356.7586,358.2905,355.5044,356.2799,26200.0
2020-04-17 13:00:00,371.87,374.5,371.36,373.55,65458.0,356.031,358.549,355.5427,357.6395,65458.0
2020-04-17 13:30:00,373.42,374.73,373.25,373.65,33067.0,357.515,358.7692,357.3522,357.7352,33067.0
2020-04-17 14:00:00,373.65,373.85,370.5,371.5,70683.0,357.7352,357.9267,354.7194,355.6768,70683.0
2020-04-17 14:30:00,371.5,372.58,371.3,371.59,58924.0,355.6768,356.7108,355.4853,355.7629,58924.0
2020-04-17 15:00:00,371.3,372.73,370.65,372.43,51814.0,355.4853,356.8544,354.863,356.5672,51814.0
2020-04-17 15:30:00,372.42,375.66,372.41,373.59,154776.0,356.5576,359.6596,356.548,357.6778,154776.0
2020-04-20 09:30:00,367.11,369.56,366.0,369.48,128461.0,351.4738,353.8194,350.411,353.7428,128461.0
2020-04-20 10:00:00,369.01,370.8,368.65,370.14,66296.0,353.2928,355.0066,352.9482,354.3747,66296.0
2020-04-20 10:30:00,370.15,371.05,368.11,369.68,37030.0,354.3843,355.2459,352.4312,353.9343,37030.0
2020-04-20 11:00:00,369.8,371.25,368.33,370.47,50646.0,354.0492,355.4374,352.6418,354.6906,50646.0
2020-04-20 11:30:00,370.71,375.45,370.7,375.0,42407.0,354.9204,359.4585,354.9108,359.0277,42407.0
2020-04-20 12:00:00,374.7,377.58,373.63,376.84,104360.0,358.7405,361.4978,357.716,360.7893,104360.0
2020-04-20 12:30:00,376.84,377.52,372.99,374.66,19748.0,360.7893,361.4404,357.1033,358.7022,19748.0
2020-04-20 13:00:00,374.81,374.81,370.06,371.06,30700.0,358.8458,358.8458,354.2981,355.2555,30700.0
2020-04-20 13:30:00,370.94,371.88,370.39,371.02,23152.0,355.1406,356.0406,354.6141,355.2172,23152.0
2020-04-20 14:00:00,370.77,371.35,369.29,369.83,30987.0,354.9779,355.5332,353.5609,354.0779,30987.0
2020-04-20 14:30:00,370.15,371.65,368.01,368.71,30431.0,354.3843,355.8204,352.3354,353.0056,30431.0
2020-04-20 15:00:00,368.34,369.17,367.02,367.81,36537.0,352.6514,353.446,351.3876,352.1439,36537.0
2020-04-20 15:30:00,367.77,369.15,366.1,367.33,186774.0,352.1056,353.4269,350.5068,351.6844,186774.0
2020-04-21 09:30:00,360.5,362.96,356.01,362.08,69250.0,345.1453,347.5005,340.8465,346.658,69250.0
2020-04-21 10:00:00,362.49,363.23,359.95,362.26,101877.0,347.0505,347.759,344.6187,346.8303,101877.0
2020-04-21 10:30:00,362.88,363.0,357.54,357.54,52818.0,347.4239,347.5388,342.3114,342.3114,52818.0
2020-04-21 11:00:00,357.54,359.89,356.52,358.72,50485.0,342.3114,344.5613,341.3348,343.4411,50485.0
2020-04-21 11:30:00,359.29,360.12,357.73,358.21,12600.0,343.9868,344.7815,342.4933,342.9528,12600.0
2020-04-21 12:00:00,358.54,360.09,358.15,359.77,19255.0,343.2688,344.7528,342.8954,344.4464,19255.0
2020-04-21 12:30:00,359.77,359.77,357.53,358.44,50341.0,344.4464,344.4464,342.3018,343.173,50341.0
2020-04-21 13:00:00,358.38,359.24,357.5,358.85,13160.0,343.1156,343.939,342.2731,343.5656,13160.0
2020-04-21 13:30:00,359.25,360.18,358.07,358.07,20686.0,343.9485,344.8389,342.8188,342.8188,20686.0
2020-04-21 14:00:00,358.27,360.21,357.69,359.07,32880.0,343.0103,344.8676,342.455,343.7762,32880.0
2020-04-21 14:30:00,358.83,358.93,356.06,357.74,27097.0,343.5464,343.6422,340.8944,342.5028,27097.0
2020-04-21 15:00:00,357.66,358.39,356.46,357.88,35616.0,342.4263,343.1252,341.2774,342.6369,35616.0
2020-04-21 15:30:00,357.99,360.09,356.93,358.87,154508.0,342.7422,344.7528,341.7273,343.5847,154508.0
2020-04-22 09:30:00,365.18,371.0,364.29,369.26,143648.0,349.626,355.1981,348.7739,353.5322,143648.0
2020-04-22 10:00:00,370.22,371.47,365.52,368.05,36668.0,354.4513,355.6481,349.9515,352.3737,36668.0
2020-04-22 10:30:00,367.59,368.5,366.46,367.87,34130.0,351.9333,352.8046,350.8514,352.2014,34130.0
2020-04-22 11:00:00,368.39,374.42,368.26,373.37,112477.0,352.6992,358.4724,352.5748,357.4671,112477.0
2020-04-22 11:30:00,373.1,376.22,372.5,373.09,57409.0,357.2086,360.1957,356.6342,357.199,57409.0
2020-04-22 12:00:00,373.26,374.84,371.93,374.33,39190.0,357.3618,358.8745,356.0885,358.3862,39190.0
2020-04-22 12:30:00,374.34,374.35,372.0,372.75,24934.0,358.3958,358.4054,356.1555,356.8735,24934.0
2020-04-22 13:00:00,372.89,372.89,370.86,371.91,20952.0,357.0076,357.0076,355.064,356.0693,20952.0
2020-04-22 13:30:00,372.11,372.68,371.06,372.59,8624.0,356.2608,356.8065,355.2555,356.7203,8624.0
2020-04-22 14:00:00,372.83,373.32,372.0,372.26,14564.0,356.9501,357.4193,356.1555,356.4044,14564.0
2020-04-22 14:30:00,372.22,373.14,372.17,372.98,22683.0,356.3661,357.2469,356.3182,357.0937,22683.0
2020-04-22 15:00:00,372.98,373.31,371.63,372.48,31580.0,357.0937,357.4097,355.8012,356.615,31580.0
2020-04-22 15:30:00,372.44,373.17,367.02,367.46,121463.0,356.5767,357.2756,351.3876,351.8088,121463.0
2020-04-23 09:30:00,370.73,372.2,369.15,371.47,107008.0,354.9396,356.347,353.4269,355.6481,107008.0
2020-04-23 10:00:00,371.98,375.81,370.85,372.04,80735.0,356.1363,359.8032,355.0545,356.1938,80735.0
2020-04-23 10:30:00,372.04,375.48,371.61,371.87,97279.0,356.1938,359.4873,355.7821,356.031,97279.0
2020-04-23 11:00:00,371.55,371.55,368.9,370.85,74342.0,355.7246,355.7246,353.1875,355.0545,74342.0
2020-04-23 11:30:00,371.35,371.57,368.39,368.78,61050.0,355.5332,355.7438,352.6992,353.0726,61050.0
2020-04-23 12:00:00,368.54,370.2,368.33,369.98,25107.0,352.8428,354.4321,352.6418,354.2215,25107.0
2020-04-23 12:30:00,369.65,369.84,363.15,365.57,43007.0,353.9056,354.0875,347.6824,349.9993,43007.0
2020-04-23 13:00:00,365.52,368.74,365.24,366.49,17776.0,349.9515,353.0343,349.6834,350.8802,17776.0
2020-04-23 13:30:00,366.49,367.51,365.32,366.78,12186.0,350.8802,351.8567,349.76,351.1578,12186.0
2020-04-23 14:00:00,366.86,368.89,364.25,368.77,15217.0,351.2344,353.1779,348.7356,353.0631,15217.0
2020-04-23 14:30:00,368.7,368.8,366.59,367.31,20153.0,352.996,353.0918,350.9759,351.6652,20153.0
2020-04-23 15:00:00,367.04,367.75,365.8,367.37,40469.0,351.4067,352.0865,350.2196,351.7227,40469.0
2020-04-23 15:30:00,367.27,368.27,365.36,365.64,103723.0,351.6269,352.5843,349.7983,350.0664,103723.0
2020-04-24 09:30:00,369.82,369.82,363.32,366.65,65037.0,354.0683,354.0683,347.8452,351.0333,65037.0
2020-04-24 10:00:00,366.28,367.87,364.61,366.88,25053.0,350.6791,352.2014,349.0802,351.2536,25053.0
2020-04-24 10:30:00,366.86,367.74,366.32,366.44,45775.0,351.2344,352.0769,350.7174,350.8323,45775.0
2020-04-24 11:00:00,366.67,368.38,366.28,366.33,12011.0,351.0525,352.6897,350.6791,350.727,12011.0
2020-04-24 11:30:00,365.65,366.51,364.82,365.59,13713.0,350.0759,350.8993,349.2813,350.0185,13713.0
2020-04-24 12:00:00,365.9,367.1,365.73,365.87,11231.0,350.3153,351.4642,350.1525,350.2866,11231.0
2020-04-24 12:30:00,366.56,367.76,365.73,366.06,19509.0,350.9472,352.0961,350.1525,350.4685,19509.0
2020-04-24 13:00:00,366.09,366.16,363.9,364.1,15320.0,350.4972,350.5642,348.4005,348.592,15320.0
2020-04-24 13:30:00,364.09,367.14,363.56,367.14,52453.0,348.5824,351.5025,348.075,351.5025,52453.0
2020-04-24 14:00:00,367.22,367.5,364.71,365.41,22880.0,351.5791,351.8471,349.176,349.8462,22880.0
2020-04-24 14:30:00,365.13,367.17,365.02,365.47,32722.0,349.5781,351.5312,349.4728,349.9036,32722.0
2020-04-24 15:00:00,365.31,366.98,363.86,366.81,42897.0,349.7504,351.3493,348.3622,351.1865,42897.0
2020-04-24 15:30:00,366.96,369.35,366.41,369.09,87441.0,351.3301,353.6183,350.8036,353.3694,87441.0
2020-04-27 09:30:00,372.4,374.32,367.93,368.08,72741.0,356.5384,358.3767,352.2588,352.4024,72741.0
2020-04-27 10:00:00,368.37,370.26,366.78,368.79,27284.0,352.6801,354.4896,351.1578,353.0822,27284.0
2020-04-27 10:30:00,369.17,371.18,368.48,369.36,18517.0,353.446,355.3704,352.7854,353.6279,18517.0
2020-04-27 11:00:00,369.06,369.5,366.95,368.13,33589.0,353.3407,353.762,351.3206,352.4503,33589.0
2020-04-27 11:30:00,367.95,369.49,367.37,368.76,18087.0,352.278,353.7524,351.7227,353.0535,18087.0
2020-04-27 12:00:00,368.43,370.24,368.4,369.66,23094.0,352.7375,354.4704,352.7088,353.9151,23094.0
2020-04-27 12:30:00,370.1,371.87,369.55,370.87,24227.0,354.3364,356.031,353.8098,355.0736,24227.0
2020-04-27 13:00:00,370.74,372.27,370.67,371.8,29390.0,354.9491,356.414,354.8821,355.964,29390.0
2020-04-27 13:30:00,371.91,372.92,371.41,372.84,22233.0,356.0693,357.0363,355.5906,356.9597,22233.0
2020-04-27 14:00:00,372.94,373.55,371.15,371.15,15774.0,357.0554,357.6395,355.3417,355.3417,15774.0
2020-04-27 14:30:00,371.15,373.31,371.15,372.65,23484.0,355.3417,357.4097,355.3417,356.7778,23484.0
2020-04-27 15:00:00,372.65,373.39,371.88,372.06,23826.0,356.7778,357.4863,356.0406,356.2129,23826.0
2020-04-27 15:30:00,372.11,374.88,371.68,373.65,75786.0,356.2608,358.9128,355.8491,357.7352,75786.0
2020-04-28 09:30:00,378.83,379.13,371.31,371.32,77589.0,362.6946,362.9818,355.4949,355.5044,77589.0
2020-04-28 10:00:00,372.3,372.3,361.81,362.05,76746.0,356.4427,356.4427,346.3995,346.6293,76746.0
2020-04-28 10:30:00,362.71,363.78,359.46,362.69,67538.0,347.2612,348.2856,344.1496,347.242,67538.0
2020-04-28 11:00:00,363.34,368.94,362.84,368.52,21573.0,347.8643,353.2258,347.3856,352.8237,21573.0
2020-04-28 11:30:00,369.37,370.43,366.58,368.26,23182.0,353.6375,354.6523,350.9663,352.5748,23182.0
2020-04-28 12:00:00,368.69,370.21,368.15,369.55,18836.0,352.9865,354.4417,352.4695,353.8098,18836.0
2020-04-28 12:30:00,369.54,370.22,369.05,369.05,16028.0,353.8003,354.4513,353.3311,353.3311,16028.0
2020-04-28 13:00:00,369.36,369.83,368.18,369.09,25268.0,353.6279,354.0779,352.4982,353.3694,25268.0
2020-04-28 13:30:00,369.1,371.53,369.0,369.96,25311.0,353.379,355.7055,353.2833,354.2024,25311.0
2020-04-28 14:00:00,369.88,370.72,368.49,368.83,32301.0,354.1258,354.93,352.795,353.1205,32301.0
2020-04-28 14:30:00,368.52,370.0,368.22,368.77,25312.0,352.8237,354.2407,352.5365,353.0631,25312.0
2020-04-28 15:00:00,368.81,370.37,368.29,369.3,40013.0,353.1013,354.5949,352.6035,353.5705,40013.0
2020-04-28 15:30:00,369.14,369.43,362.82,364.89,204882.0,353.4173,353.6949,347.3665,349.3483,204882.0
2020-04-29 09:30:00,380.0,380.0,365.0,375.62,152957.0,363.8147,363.8147,349.4536,359.6213,152957.0
2020-04-29 10:00:00,376.28,380.0,374.74,377.65,113363.0,360.2532,363.8147,358.7788,361.5648,113363.0
2020-04-29 10:30:00,378.57,381.0,377.01,380.5,64765.0,362.4456,364.7721,360.9521,364.2934,64765.0
2020-04-29 11:00:00,380.1,382.36,379.35,380.6,113118.0,363.9105,366.0742,363.1924,364.3892,113118.0
2020-04-29 11:30:00,380.27,386.32,380.09,386.31,41575.0,364.0732,369.8655,363.9009,369.856,41575.0
2020-04-29 12:00:00,386.35,386.76,380.2,380.47,43000.0,369.8943,370.2868,364.0062,364.2647,43000.0
2020-04-29 12:30:00,380.56,383.41,380.22,381.27,44078.0,364.3509,367.0795,364.0254,365.0306,44078.0
2020-04-29 13:00:00,381.25,381.59,377.74,378.09,36833.0,365.0115,365.337,361.651,361.9861,36833.0
2020-04-29 13:30:00,377.87,378.7,375.47,376.58,44358.0,361.7755,362.5701,359.4777,360.5404,44358.0
2020-04-29 14:00:00,376.78,377.03,371.76,375.0,74613.0,360.7319,360.9712,355.9257,359.0277,74613.0
2020-04-29 14:30:00,375.41,376.1,373.3,373.9,71141.0,359.4202,360.0808,357.4001,357.9745,71141.0
2020-04-29 15:00:00,374.32,375.87,372.84,375.66,69324.0,358.3767,359.8606,356.9597,359.6596,69324.0
2020-04-29 15:30:00,375.53,382.0,372.94,380.1,341848.0,359.5351,365.7295,357.0554,363.9105,341848.0
2020-04-30 09:30:00,374.31,385.0,372.88,383.44,68366.0,358.3671,368.6018,356.998,367.1082,68366.0
2020-04-30 10:00:00,382.77,389.3,382.38,387.11,100973.0,366.4668,372.7186,366.0934,370.6219,100973.0
2020-04-30 10:30:00,385.03,392.3,385.03,392.22,97727.0,368.6305,375.5908,368.6305,375.5142,97727.0
2020-04-30 11:00:00,392.32,392.58,387.49,387.69,41695.0,375.61,375.8589,370.9857,371.1772,41695.0
2020-04-30 11:30:00,387.54,390.48,384.41,384.41,25992.0,371.0336,373.8484,368.0369,368.0369,25992.0
2020-04-30 12:00:00,384.74,384.93,382.58,382.58,37944.0,368.3528,368.5348,366.2848,366.2848,37944.0
2020-04-30 12:30:00,382.9,382.9,379.55,380.3,43386.0,366.5912,366.5912,363.3839,364.102,43386.0
2020-04-30 13:00:00,380.54,380.54,378.54,378.7,38122.0,364.3317,364.3317,362.4169,362.5701,38122.0
2020-04-30 13:30:00,378.37,378.59,375.71,376.31,30350.0,362.2542,362.4648,359.7075,360.2819,30350.0
2020-04-30 14:00:00,376.1,378.16,376.1,377.0,28397.0,360.0808,362.0531,360.0808,360.9425,28397.0
2020-04-30 14:30:00,377.01,377.91,375.3,375.3,35362.0,360.9521,361.8138,359.3149,359.3149,35362.0
2020-04-30 15:00:00,375.54,377.74,375.29,377.25,41567.0,359.5447,361.651,359.3053,361.1819,41567.0
2020-04-30 15:30:00,377.38,382.11,376.7,381.14,330579.0,361.3063,365.8349,360.6553,364.9062,330579.0
2020-05-01 09:30:00,373.55,381.17,370.0,371.78,83605.0,357.6395,364.9349,354.2407,355.9448,83605.0
2020-05-01 10:00:00,372.1,374.98,370.26,373.7,100868.0,356.2512,359.0085,354.4896,357.7831,100868.0
2020-05-01 10:30:00,373.47,373.51,371.0,371.54,41095.0,357.5629,357.6012,355.1981,355.7151,41095.0
2020-05-01 11:00:00,371.83,371.88,368.58,369.64,24863.0,355.9927,356.0406,352.8811,353.896,24863.0
2020-05-01 11:30:00,369.21,372.39,368.95,370.6,33759.0,353.4843,356.5289,353.2354,354.8151,33759.0
2020-05-01 12:00:00,369.8,369.82,367.59,367.59,13711.0,354.0492,354.0683,351.9333,351.9333,13711.0
2020-05-01 12:30:00,367.71,369.6,367.28,369.05,35824.0,352.0482,353.8577,351.6365,353.3311,35824.0
2020-05-01 13:00:00,369.11,371.74,367.01,367.65,33486.0,353.3886,355.9065,351.378,351.9908,33486.0
2020-05-01 13:30:00,367.43,368.95,366.51,366.96,21540.0,351.7801,353.2354,350.8993,351.3301,21540.0
2020-05-01 14:00:00,366.2,369.78,365.24,368.93,38543.0,350.6025,354.03,349.6834,353.2162,38543.0
2020-05-01 14:30:00,368.72,370.73,367.68,370.73,30705.0,353.0152,354.9396,352.0195,354.9396,30705.0
2020-05-01 15:00:00,370.73,373.31,370.57,371.76,50282.0,354.9396,357.4097,354.7864,355.9257,50282.0
2020-05-01 15:30:00,371.96,373.58,369.77,372.24,148894.0,356.1172,357.6682,354.0205,356.3853,148894.0
2020-05-04 09:30:00,372.34,376.66,367.06,368.86,54934.0,356.481,360.617,351.4259,353.1492,54934.0
2020-05-04 10:00:00,368.88,369.56,364.77,367.52,59163.0,353.1684,353.8194,349.2334,351.8663,59163.0
2020-05-04 10:30:00,367.01,368.34,366.58,368.27,36610.0,351.378,352.6514,350.9663,352.5843,36610.0
2020-05-04 11:00:00,368.19,370.83,367.84,370.83,41510.0,352.5078,355.0353,352.1727,355.0353,41510.0
2020-05-04 11:30:00,370.27,372.06,369.41,369.41,12204.0,354.4992,356.2129,353.6758,353.6758,12204.0
2020-05-04 12:00:00,369.53,371.3,369.53,370.68,11881.0,353.7907,355.4853,353.7907,354.8917,11881.0
2020-05-04 12:30:00,370.83,370.83,368.33,368.88,14577.0,355.0353,355.0353,352.6418,353.1684,14577.0
2020-05-04 13:00:00,369.11,370.4,368.44,370.14,24365.0,353.3886,354.6236,352.7471,354.3747,24365.0
2020-05-04 13:30:00,370.29,370.5,369.32,370.5,12465.0,354.5183,354.7194,353.5896,354.7194,12465.0
2020-05-04 14:00:00,370.46,372.31,370.45,372.28,15626.0,354.6811,356.4523,354.6715,356.4235,15626.0
2020-05-04 14:30:00,372.3,373.45,371.09,373.45,18600.0,356.4427,357.5437,355.2842,357.5437,18600.0
2020-05-04 15:00:00,373.38,375.82,372.75,375.82,24059.0,357.4767,359.8128,356.8735,359.8128,24059.0
2020-05-04 15:30:00,375.66,378.18,375.63,378.03,101323.0,359.6596,362.0723,359.6309,361.9286,101323.0
2020-05-05 09:30:00,378.65,382.99,377.07,380.72,51384.0,362.5222,366.6774,361.0095,364.5041,51384.0
2020-05-05 10:00:00,379.9,381.64,375.53,377.05,51886.0,363.719,365.3849,359.5351,360.9904,51886.0
2020-05-05 10:30:00,377.04,383.5,377.03,381.78,52926.0,360.9808,367.1657,360.9712,365.5189,52926.0
2020-05-05 11:00:00,381.56,386.36,381.5,386.28,28771.0,365.3083,369.9038,365.2508,369.8273,28771.0
2020-05-05 11:30:00,386.7,388.73,385.0,386.62,28231.0,370.2294,372.1729,368.6018,370.1528,28231.0
2020-05-05 12:00:00,386.56,387.39,385.54,386.89,22164.0,370.0953,370.89,369.1188,370.4113,22164.0
2020-05-05 12:30:00,387.17,387.2,384.67,385.16,20367.0,370.6793,370.7081,368.2858,368.755,20367.0
2020-05-05 13:00:00,385.15,385.7,384.23,385.44,16527.0,368.7454,369.272,367.8646,369.023,16527.0
2020-05-05 13:30:00,385.53,386.87,385.32,385.61,20140.0,369.1092,370.3921,368.9081,369.1858,20140.0
2020-05-05 14:00:00,385.5,386.99,385.5,386.78,19802.0,369.0805,370.507,369.0805,370.306,19802.0
2020-05-05 14:30:00,386.58,386.89,384.1,385.71,23853.0,370.1145,370.4113,367.7401,369.2815,23853.0
2020-05-05 15:00:00,386.06,387.84,384.53,385.07,41116.0,369.6166,371.3208,368.1518,368.6688,41116.0
2020-05-05 15:30:00,385.04,386.54,382.8,383.86,123612.0,368.6401,370.0762,366.4955,367.5103,123612.0
2020-05-06 09:30:00,386.69,388.61,380.11,380.5,34210.0,370.2198,372.058,363.92,364.2934,34210.0
2020-05-06 10:00:00,380.84,385.5,380.49,385.5,19702.0,364.619,369.0805,364.2839,369.0805,19702.0
2020-05-06 10:30:00,384.96,388.32,384.67,386.54,34046.0,368.5635,371.7804,368.2858,370.0762,34046.0
2020-05-06 11:00:00,386.55,387.48,383.82,385.05,33999.0,370.0858,370.9761,367.472,368.6496,33999.0
2020-05-06 11:30:00,384.69,385.05,381.81,382.65,20053.0,368.305,368.6496,365.5476,366.3519,20053.0
2020-05-06 12:00:00,382.32,384.21,381.98,383.97,6640.0,366.0359,367.8454,365.7104,367.6156,6640.0
2020-05-06 12:30:00,383.93,384.37,382.74,382.74,7500.0,367.5773,367.9986,366.438,366.438,7500.0
2020-05-06 13:00:00,382.88,382.98,381.71,382.97,11905.0,366.5721,366.6678,365.4519,366.6582,11905.0
2020-05-06 13:30:00,383.01,383.35,382.29,382.73,11090.0,366.6965,367.022,366.0072,366.4285,11090.0
2020-05-06 14:00:00,382.72,382.72,380.0,380.02,17786.0,366.4189,366.4189,363.8147,363.8339,17786.0
2020-05-06 14:30:00,379.81,381.01,378.36,378.61,29745.0,363.6328,364.7817,362.2446,362.4839,29745.0
2020-05-06 15:00:00,378.82,379.27,377.68,378.53,44086.0,362.685,363.1158,361.5935,362.4073,44086.0
2020-05-06 15:30:00,378.53,378.53,373.69,374.99,136128.0,362.4073,362.4073,357.7735,359.0181,136128.0
2020-05-07 09:30:00,380.0,382.98,377.42,378.81,30394.0,363.8147,366.6678,361.3446,362.6754,30394.0
2020-05-07 10:00:00,378.81,379.74,376.64,377.08,36478.0,362.6754,363.5658,360.5978,361.0191,36478.0
2020-05-07 10:30:00,376.82,377.56,373.98,374.09,25694.0,360.7702,361.4787,358.0511,358.1565,25694.0
2020-05-07 11:00:00,373.85,376.31,373.31,375.31,10897.0,357.9267,360.2819,357.4097,359.3245,10897.0
2020-05-07 11:30:00,374.89,377.01,374.0,374.87,17272.0,358.9224,360.9521,358.0703,358.9032,17272.0
2020-05-07 12:00:00,375.3,376.99,373.99,376.67,27014.0,359.3149,360.9329,358.0607,360.6266,27014.0
2020-05-07 12:30:00,376.65,377.21,375.44,376.67,18446.0,360.6074,361.1436,359.449,360.6266,18446.0
2020-05-07 13:00:00,376.37,378.04,376.06,376.06,16302.0,360.3393,361.9382,360.0425,360.0425,16302.0
2020-05-07 13:30:00,376.16,377.02,374.14,374.81,16666.0,360.1383,360.9617,358.2043,358.8458,16666.0
2020-05-07 14:00:00,374.54,375.41,373.63,373.82,20385.0,358.5873,359.4202,357.716,357.898,20385.0
2020-05-07 14:30:00,374.05,374.7,372.88,374.0,23844.0,358.1182,358.7405,356.998,358.0703,23844.0
2020-05-07 15:00:00,373.88,375.38,373.01,374.16,44669.0,357.9554,359.3915,357.1225,358.2235,44669.0
2020-05-07 15:30:00,374.19,374.99,370.22,371.42,111166.0,358.2522,359.0181,354.4513,355.6002,111166.0
2020-05-08 09:30:00,377.09,378.34,374.25,375.92,33738.0,361.0287,362.2254,358.3096,359.9085,33738.0
2020-05-08 10:00:00,375.9,377.65,375.59,376.95,30177.0,359.8894,361.5648,359.5926,360.8946,30177.0
2020-05-08 10:30:00,376.93,377.76,375.99,376.45,24273.0,360.8755,361.6701,359.9755,360.4159,24273.0
2020-05-08 11:00:00,376.57,377.76,376.3,377.72,36034.0,360.5308,361.6701,360.2723,361.6318,36034.0
2020-05-08 11:30:00,377.6,378.74,377.19,377.84,15170.0,361.517,362.6084,361.1244,361.7467,15170.0
2020-05-08 12:00:00,377.99,378.2,377.35,378.08,53417.0,361.8903,362.0914,361.2776,361.9765,53417.0
2020-05-08 12:30:00,378.12,378.25,376.69,377.16,68299.0,362.0148,362.1393,360.6457,361.0957,68299.0
2020-05-08 13:00:00,377.36,377.65,376.26,376.35,68890.0,361.2872,361.5648,360.234,360.3202,68890.0
2020-05-08 13:30:00,376.35,377.23,374.83,376.42,31667.0,360.3202,361.1627,358.8649,360.3872,31667.0
2020-05-08 14:00:00,376.13,376.7,375.78,376.14,14221.0,360.1096,360.6553,359.7745,360.1191,14221.0
2020-05-08 14:30:00,376.19,376.7,374.93,376.58,23443.0,360.167,360.6553,358.9607,360.5404,23443.0
2020-05-08 15:00:00,376.61,378.09,376.61,377.98,45151.0,360.5691,361.9861,360.5691,361.8808,45151.0
2020-05-08 15:30:00,377.99,379.87,376.67,377.5,124821.0,361.8903,363.6903,360.6266,361.4212,124821.0
2020-05-11 09:30:00,376.26,380.76,375.57,378.84,48383.0,360.234,364.5424,359.5734,362.7041,48383.0
2020-05-11 10:00:00,379.11,380.8,378.36,378.76,20774.0,362.9626,364.5807,362.2446,362.6275,20774.0
2020-05-11 10:30:00,378.46,379.0,377.05,377.88,34046.0,362.3403,362.8573,360.9904,361.785,34046.0
2020-05-11 11:00:00,377.92,381.24,377.92,381.13,29229.0,361.8233,365.0019,361.8233,364.8966,29229.0
2020-05-11 11:30:00,381.19,381.47,379.0,379.24,21048.0,364.954,365.2221,362.8573,363.0871,21048.0
2020-05-11 12:00:00,379.51,382.21,379.51,381.88,14221.0,363.3456,365.9306,363.3456,365.6147,14221.0
2020-05-11 12:30:00,381.68,382.67,381.35,382.65,18750.0,365.4232,366.371,365.1072,366.3519,18750.0
2020-05-11 13:00:00,382.18,382.49,380.61,380.62,39068.0,365.9019,366.1987,364.3988,364.4083,39068.0
2020-05-11 13:30:00,380.82,381.09,378.35,378.37,25416.0,364.5998,364.8583,362.235,362.2542,25416.0
2020-05-11 14:00:00,378.52,378.97,377.19,377.62,40277.0,362.3978,362.8286,361.1244,361.5361,40277.0
2020-05-11 14:30:00,377.88,380.55,377.84,380.05,27983.0,361.785,364.3413,361.7467,363.8626,27983.0
2020-05-11 15:00:00,380.25,380.59,379.1,379.47,25161.0,364.0541,364.3796,362.9531,363.3073,25161.0
2020-05-11 15:30:00,379.35,380.81,378.56,379.82,73775.0,363.1924,364.5902,362.4361,363.6424,73775.0
2020-05-12 09:30:00,383.0,388.83,383.0,388.47,73685.0,366.687,372.2686,366.687,371.924,73685.0
2020-05-12 10:00:00,388.47,389.78,386.89,389.18,63702.0,371.924,373.1782,370.4113,372.6037,63702.0
2020-05-12 10:30:00,389.59,392.14,388.02,390.22,82878.0,372.9963,375.4377,371.4931,373.5994,82878.0
2020-05-12 11:00:00,390.08,390.74,388.0,389.32,33852.0,373.4654,374.0973,371.474,372.7378,33852.0
2020-05-12 11:30:00,389.35,389.35,387.51,388.35,29367.0,372.7665,372.7665,371.0049,371.8091,29367.0
2020-05-12 12:00:00,388.27,390.46,388.27,389.09,23364.0,371.7325,373.8292,371.7325,372.5176,23364.0
2020-05-12 12:30:00,389.44,390.15,388.76,389.31,29421.0,372.8527,373.5324,372.2016,372.7282,29421.0
2020-05-12 13:00:00,389.04,389.04,384.54,386.19,42176.0,372.4697,372.4697,368.1614,369.7411,42176.0
2020-05-12 13:30:00,385.91,390.2,385.8,389.57,49958.0,369.473,373.5803,369.3677,372.9771,49958.0
2020-05-12 14:00:00,389.66,389.69,386.87,387.91,58031.0,373.0633,373.092,370.3921,371.3878,58031.0
2020-05-12 14:30:00,387.8,389.06,386.75,388.38,31993.0,371.2825,372.4888,370.2772,371.8378,31993.0
2020-05-12 15:00:00,388.15,388.62,385.93,386.46,40113.0,371.6176,372.0676,369.4922,369.9996,40113.0
2020-05-12 15:30:00,386.58,386.93,383.91,384.25,149908.0,370.1145,370.4496,367.5582,367.8837,149908.0
2020-05-13 09:30:00,386.54,393.65,376.69,379.86,70126.0,370.0762,376.8833,360.6457,363.6807,70126.0
2020-05-13 10:00:00,379.78,382.01,377.96,380.25,57029.0,363.6041,365.7391,361.8616,364.0541,57029.0
2020-05-13 10:30:00,380.93,383.31,380.44,381.62,46966.0,364.7051,366.9838,364.236,365.3657,46966.0
2020-05-13 11:00:00,381.59,383.38,379.92,381.07,78140.0,365.337,367.0508,363.7381,364.8392,78140.0
2020-05-13 11:30:00,380.84,381.19,376.22,377.85,27401.0,364.619,364.954,360.1957,361.7563,27401.0
2020-05-13 12:00:00,378.04,378.89,373.05,374.48,29606.0,361.9382,362.752,357.1608,358.5298,29606.0
2020-05-13 12:30:00,374.85,375.1,372.85,374.49,47984.0,358.8841,359.1234,356.9693,358.5394,47984.0
2020-05-13 13:00:00,374.48,375.86,372.81,375.54,25757.0,358.5298,359.8511,356.931,359.5447,25757.0
2020-05-13 13:30:00,375.48,377.44,375.02,376.99,45877.0,359.4873,361.3638,359.0468,360.9329,45877.0
2020-05-13 14:00:00,376.99,380.08,376.99,377.54,45349.0,360.9329,363.8913,360.9329,361.4595,45349.0
2020-05-13 14:30:00,377.28,377.3,374.68,374.68,19469.0,361.2106,361.2297,358.7213,358.7213,19469.0
2020-05-13 15:00:00,374.74,376.72,372.21,373.62,38608.0,358.7788,360.6744,356.3565,357.7065,38608.0
2020-05-13 15:30:00,373.64,378.55,372.94,377.77,86127.0,357.7256,362.4265,357.0554,361.6797,86127.0
2020-05-14 09:30:00,373.07,376.17,373.01,374.57,34210.0,357.1799,360.1479,357.1225,358.616,34210.0
2020-05-14 10:00:00,374.62,377.55,374.16,375.81,33682.0,358.6639,361.4691,358.2235,359.8032,33682.0
2020-05-14 10:30:00,375.78,379.81,375.45,378.73,28974.0,359.7745,363.6328,359.4585,362.5988,28974.0
2020-05-14 11:00:00,378.97,382.47,378.19,381.99,33013.0,362.8286,366.1795,362.0818,365.72,33013.0
2020-05-14 11:30:00,382.06,384.23,381.29,381.3,31292.0,365.787,367.8646,365.0498,365.0594,31292.0
2020-05-14 12:00:00,380.84,383.56,379.84,383.35,15260.0,364.619,367.2231,363.6615,367.022,15260.0
2020-05-14 12:30:00,383.39,386.18,382.72,385.3,16447.0,367.0603,369.7315,366.4189,368.889,16447.0
2020-05-14 13:00:00,385.04,385.84,384.06,385.84,21232.0,368.6401,369.406,367.7018,369.406,21232.0
2020-05-14 13:30:00,385.71,386.74,385.0,385.1,20276.0,369.2815,370.2677,368.6018,368.6975,20276.0
2020-05-14 14:00:00,384.77,386.03,383.56,385.4,38762.0,368.3816,369.5879,367.2231,368.9847,38762.0
2020-05-14 14:30:00,385.76,386.21,381.88,383.06,15606.0,369.3294,369.7602,365.6147,366.7444,15606.0
2020-05-14 15:00:00,383.08,387.69,383.03,387.3,26298.0,366.7635,371.1772,366.7157,370.8038,26298.0
2020-05-14 15:30:00,387.72,387.88,384.43,385.89,111760.0,371.2059,371.3591,368.056,369.4539,111760.0
2020-05-15 09:30:00,385.22,395.39,385.22,395.37,53463.0,368.8124,378.5492,368.8124,378.5301,53463.0
2020-05-15 10:00:00,395.06,396.0,390.49,390.59,50629.0,378.2333,379.1332,373.8579,373.9537,50629.0
2020-05-15 10:30:00,390.14,391.97,389.24,391.0,31170.0,373.5228,375.2749,372.6612,374.3462,31170.0
2020-05-15 11:00:00,390.69,391.74,388.67,391.73,30961.0,374.0494,375.0547,372.1155,375.0451,30961.0
2020-05-15 11:30:00,390.97,391.88,390.34,391.7,15661.0,374.3175,375.1887,373.7143,375.0164,15661.0
2020-05-15 12:00:00,391.75,392.22,390.08,390.08,12710.0,375.0643,375.5142,373.4654,373.4654,12710.0
2020-05-15 12:30:00,389.96,391.98,389.61,390.72,22857.0,373.3505,375.2845,373.0154,374.0781,22857.0
2020-05-15 13:00:00,391.04,392.9,390.75,391.99,21281.0,374.3845,376.1653,374.1069,375.294,21281.0
2020-05-15 13:30:00,391.87,392.24,391.01,391.82,18712.0,375.1792,375.5334,374.3558,375.1313,18712.0
2020-05-15 14:00:00,391.99,398.53,391.84,398.22,39097.0,375.294,381.5555,375.1504,381.2587,39097.0
2020-05-15 14:30:00,398.13,398.15,394.29,395.29,46074.0,381.1725,381.1917,377.4961,378.4535,46074.0
2020-05-15 15:00:00,395.47,398.82,395.19,396.18,75789.0,378.6258,381.8331,378.3577,379.3056,75789.0
2020-05-15 15:30:00,396.26,398.8,393.89,398.24,218378.0,379.3822,381.814,377.1131,381.2778,218378.0
2020-05-18 09:30:00,407.99,412.7,404.39,406.12,99528.0,390.6126,395.1219,387.1659,388.8222,99528.0
2020-05-18 10:00:00,406.62,408.34,402.43,402.91,83079.0,389.3009,390.9477,385.2894,385.7489,83079.0
2020-05-18 10:30:00,402.42,402.65,398.68,399.79,83731.0,385.2798,385.5,381.6991,382.7618,83731.0
2020-05-18 11:00:00,399.82,402.85,398.55,398.59,43606.0,382.7905,385.6915,381.5746,381.6129,43606.0
2020-05-18 11:30:00,398.77,400.27,396.96,397.93,60498.0,381.7853,383.2214,380.0524,380.981,60498.0
2020-05-18 12:00:00,397.43,397.82,395.73,397.41,38676.0,380.5023,380.8757,378.8747,380.4832,38676.0
2020-05-18 12:30:00,397.81,400.16,396.06,396.06,26221.0,380.8662,383.1161,379.1907,379.1907,26221.0
2020-05-18 13:00:00,396.3,397.22,396.07,396.56,20005.0,379.4205,380.3013,379.2003,379.6694,20005.0
2020-05-18 13:30:00,396.79,397.09,395.6,396.23,19309.0,379.8896,380.1768,378.7503,379.3535,19309.0
2020-05-18 14:00:00,396.23,397.21,395.11,396.17,21417.0,379.3535,380.2917,378.2812,379.296,21417.0
2020-05-18 14:30:00,396.02,396.33,392.43,393.08,23328.0,379.1524,379.4492,375.7153,376.3376,23328.0
2020-05-18 15:00:00,393.18,393.8,391.8,393.62,30440.0,376.4334,377.027,375.1121,376.8546,30440.0
2020-05-18 15:30:00,393.67,395.24,391.0,392.33,129248.0,376.9025,378.4056,374.3462,375.6196,129248.0
2020-05-19 09:30:00,391.05,394.97,388.59,394.19,41877.0,374.3941,378.1471,372.0389,377.4003,41877.0
2020-05-19 10:00:00,395.17,398.0,394.4,395.42,24932.0,378.3386,381.0481,377.6014,378.578,24932.0
2020-05-19 10:30:00,395.32,396.38,393.88,396.38,18272.0,378.4822,379.4971,377.1035,379.4971,18272.0
2020-05-19 11:00:00,396.06,399.78,395.41,399.5,86849.0,379.1907,382.7522,378.5684,382.4842,86849.0
2020-05-19 11:30:00,399.74,401.84,398.47,399.82,52249.0,382.714,384.7245,381.498,382.7905,52249.0
2020-05-19 12:00:00,400.11,400.54,398.02,398.06,35312.0,383.0682,383.4799,381.0672,381.1055,35312.0
2020-05-19 12:30:00,397.85,398.3,396.29,397.03,18296.0,380.9045,381.3353,379.4109,380.1194,18296.0
2020-05-19 13:00:00,397.3,398.56,397.3,398.11,21344.0,380.3779,381.5842,380.3779,381.1534,21344.0
2020-05-19 13:30:00,398.18,398.55,397.78,398.26,15114.0,381.2204,381.5746,380.8374,381.297,15114.0
2020-05-19 14:00:00,398.08,400.32,398.07,400.22,22167.0,381.1247,383.2692,381.1151,383.1735,22167.0
2020-05-19 14:30:00,400.35,402.44,398.18,398.55,30890.0,383.298,385.299,381.2204,381.5746,30890.0
2020-05-19 15:00:00,398.6,401.35,398.31,399.15,30647.0,381.6225,384.2554,381.3449,382.1491,30647.0
2020-05-19 15:30:00,398.9,398.99,393.91,394.24,75244.0,381.9097,381.9959,377.1323,377.4482,75244.0
2020-05-20 09:30:00,397.83,397.83,392.59,394.16,45771.0,380.8853,380.8853,375.8685,377.3716,45771.0
2020-05-20 10:00:00,394.42,395.66,392.06,395.53,31149.0,377.6205,378.8077,375.3611,378.6833,31149.0
2020-05-20 10:30:00,395.37,399.57,395.24,398.53,46240.0,378.5301,382.5512,378.4056,381.5555,46240.0
2020-05-20 11:00:00,398.65,400.87,398.46,399.89,38273.0,381.6704,383.7958,381.4885,382.8576,38273.0
2020-05-20 11:30:00,399.66,400.25,398.8,399.07,54315.0,382.6374,383.2022,381.814,382.0725,54315.0
2020-05-20 12:00:00,399.34,399.66,396.85,396.97,21131.0,382.331,382.6374,379.947,380.0619,21131.0
2020-05-20 12:30:00,396.88,397.05,394.54,394.95,10497.0,379.9758,380.1385,377.7354,378.128,10497.0
2020-05-20 13:00:00,394.82,395.29,392.5,393.38,19446.0,378.0035,378.4535,375.7823,376.6248,19446.0
2020-05-20 13:30:00,393.64,393.74,392.58,392.82,10087.0,376.8738,376.9695,375.8589,376.0887,10087.0
2020-05-20 14:00:00,392.91,392.95,390.85,392.14,13524.0,376.1749,376.2132,374.2026,375.4377,13524.0
2020-05-20 14:30:00,392.0,393.44,391.43,391.43,20983.0,375.3036,376.6823,374.7579,374.7579,20983.0
2020-05-20 15:00:00,391.26,391.56,389.73,391.13,22257.0,374.5951,374.8824,373.1303,374.4707,22257.0
2020-05-20 15:30:00,391.03,392.12,389.51,391.21,65917.0,374.3749,375.4185,372.9197,374.5473,65917.0
2020-05-21 09:30:00,391.02,391.02,387.41,389.54,39139.0,374.3654,374.3654,370.9091,372.9484,39139.0
2020-05-21 10:00:00,390.13,393.55,388.49,391.6,46816.0,373.5133,376.7876,371.9431,374.9207,46816.0
2020-05-21 10:30:00,391.71,393.55,391.22,392.56,32943.0,375.026,376.7876,374.5568,375.8398,32943.0
2020-05-21 11:00:00,392.1,392.83,391.53,392.66,40847.0,375.3994,376.0983,374.8536,375.9355,40847.0
2020-05-21 11:30:00,392.55,395.13,392.51,394.59,23466.0,375.8302,378.3003,375.7919,377.7833,23466.0
2020-05-21 12:00:00,394.69,398.33,394.63,397.24,36155.0,377.879,381.364,377.8216,380.3204,36155.0
2020-05-21 12:30:00,396.66,397.76,395.3,396.88,31023.0,379.7651,380.8183,378.4631,379.9758,31023.0
2020-05-21 13:00:00,396.75,397.93,396.36,396.71,13820.0,379.8513,380.981,379.4779,379.813,13820.0
2020-05-21 13:30:00,396.95,397.97,396.3,397.63,11425.0,380.0428,381.0193,379.4205,380.6938,11425.0
2020-05-21 14:00:00,397.63,397.97,397.36,397.71,25818.0,380.6938,381.0193,380.4353,380.7704,25818.0
2020-05-21 14:30:00,397.8,397.94,394.86,394.88,24483.0,380.8566,380.9906,378.0418,378.061,24483.0
2020-05-21 15:00:00,394.91,395.66,394.0,395.3,20336.0,378.0897,378.8077,377.2184,378.4631,20336.0
2020-05-21 15:30:00,395.31,396.08,394.57,395.24,60215.0,378.4726,379.2098,377.7642,378.4056,60215.0
2020-05-22 09:30:00,396.23,397.73,390.9,391.22,16524.0,379.3535,380.7896,374.2505,374.5568,16524.0
2020-05-22 10:00:00,391.17,393.22,389.6,393.22,16177.0,374.509,376.4717,373.0058,376.4717,16177.0
2020-05-22 10:30:00,393.27,394.67,392.67,392.73,22318.0,376.5195,377.8599,375.9451,376.0025,22318.0
2020-05-22 11:00:00,392.69,394.43,392.15,392.4,13279.0,375.9642,377.6301,375.4472,375.6866,13279.0
2020-05-22 11:30:00,392.43,393.99,392.43,392.54,12135.0,375.7153,377.2089,375.7153,375.8206,12135.0
2020-05-22 12:00:00,392.64,392.79,390.77,392.01,10670.0,375.9164,376.06,374.126,375.3132,10670.0
2020-05-22 12:30:00,391.91,393.97,391.88,392.42,11390.0,375.2175,377.1897,375.1887,375.7057,11390.0
2020-05-22 13:00:00,392.58,393.77,392.37,392.92,5715.0,375.8589,376.9982,375.6579,376.1844,5715.0
2020-05-22 13:30:00,392.73,393.47,391.91,391.92,6054.0,376.0025,376.711,375.2175,375.227,6054.0
2020-05-22 14:00:00,392.09,393.04,391.88,392.28,9701.0,375.3898,376.2993,375.1887,375.5717,9701.0
2020-05-22 14:30:00,392.49,393.63,392.44,393.63,7506.0,375.7727,376.8642,375.7249,376.8642,7506.0
2020-05-22 15:00:00,393.5,393.63,392.0,392.66,13134.0,376.7397,376.8642,375.3036,375.9355,13134.0
2020-05-22 15:30:00,392.77,394.65,392.42,394.44,42180.0,376.0408,377.8407,375.7057,377.6397,42180.0
2020-05-26 09:30:00,404.07,404.43,400.57,403.3,87620.0,386.8595,387.2042,383.5086,386.1223,87620.0
2020-05-26 10:00:00,403.24,403.59,401.46,403.09,38934.0,386.0649,386.4,384.3607,385.9213,38934.0
2020-05-26 10:30:00,402.93,404.74,402.57,403.94,29341.0,385.7681,387.501,385.4234,386.7351,29341.0
2020-05-26 11:00:00,404.07,404.37,399.84,400.68,30724.0,386.8595,387.1467,382.8097,383.6139,30724.0
2020-05-26 11:30:00,400.5,402.94,399.23,402.69,29277.0,383.4416,385.7777,382.2257,385.5383,29277.0
2020-05-26 12:00:00,402.81,403.15,401.38,401.99,17106.0,385.6532,385.9787,384.2841,384.8681,17106.0
2020-05-26 12:30:00,402.16,402.55,401.66,402.35,12295.0,385.0309,385.4043,384.5522,385.2128,12295.0
2020-05-26 13:00:00,402.46,402.89,401.85,402.18,14385.0,385.3181,385.7298,384.7341,385.05,14385.0
2020-05-26 13:30:00,402.16,402.54,401.26,402.54,11895.0,385.0309,385.3947,384.1692,385.3947,11895.0
2020-05-26 14:00:00,402.27,403.92,402.21,403.52,13331.0,385.1362,386.7159,385.0787,386.333,13331.0
2020-05-26 14:30:00,403.63,404.6,401.64,401.94,20189.0,386.4383,387.367,384.533,384.8202,20189.0
2020-05-26 15:00:00,401.86,401.97,399.41,400.88,26567.0,384.7437,384.849,382.398,383.8054,26567.0
2020-05-26 15:30:00,400.69,400.78,396.34,397.56,90288.0,383.6235,383.7097,379.4588,380.6268,90288.0
2020-05-27 09:30:00,398.0,400.03,394.48,395.77,35951.0,381.0481,382.9916,377.678,378.913,35951.0
2020-05-27 10:00:00,395.95,397.53,392.23,392.61,34028.0,379.0854,380.5981,375.5238,375.8876,34028.0
2020-05-27 10:30:00,392.88,393.74,387.17,387.49,37668.0,376.1461,376.9695,370.6793,370.9857,37668.0
2020-05-27 11:00:00,387.11,388.12,383.65,388.12,72497.0,370.6219,371.5889,367.3093,371.5889,72497.0
2020-05-27 11:30:00,388.16,392.46,387.62,391.24,40008.0,371.6272,375.744,371.1102,374.576,40008.0
2020-05-27 12:00:00,390.99,394.36,390.99,392.76,23191.0,374.3366,377.5631,374.3366,376.0312,23191.0
2020-05-27 12:30:00,393.19,394.76,392.76,393.09,15597.0,376.4429,377.9461,376.0312,376.3472,15597.0
2020-05-27 13:00:00,392.99,394.32,391.86,393.41,20865.0,376.2515,377.5248,375.1696,376.6536,20865.0
2020-05-27 13:30:00,393.39,394.77,393.16,393.93,19511.0,376.6344,377.9556,376.4142,377.1514,19511.0
2020-05-27 14:00:00,393.96,396.47,393.96,395.49,26045.0,377.1801,379.5832,377.1801,378.645,26045.0
2020-05-27 14:30:00,395.35,396.83,394.75,396.31,18566.0,378.5109,379.9279,377.9365,379.43,18566.0
2020-05-27 15:00:00,396.23,396.77,395.62,396.46,21853.0,379.3535,379.8705,378.7694,379.5737,21853.0
2020-05-27 15:30:00,396.56,400.0,395.78,399.34,104837.0,379.6694,382.9629,378.9226,382.331,104837.0
2020-05-28 09:30:00,404.74,411.52,404.1,409.45,47096.0,387.501,393.9922,386.8882,392.0104,47096.0
2020-05-28 10:00:00,409.09,409.49,404.66,404.66,32350.0,391.6657,392.0487,387.4244,387.4244,32350.0
2020-05-28 10:30:00,405.18,406.71,404.07,406.38,54713.0,387.9222,389.3871,386.8595,389.0711,54713.0
2020-05-28 11:00:00,406.47,409.87,405.91,409.71,32492.0,389.1573,392.4125,388.6212,392.2593,32492.0
2020-05-28 11:30:00,409.61,409.73,407.61,408.21,25087.0,392.1636,392.2784,390.2487,390.8232,25087.0
2020-05-28 12:00:00,408.54,409.34,407.8,407.98,18544.0,391.1391,391.9051,390.4307,390.603,18544.0
2020-05-28 12:30:00,407.85,408.82,407.39,407.72,21409.0,390.4785,391.4072,390.0381,390.3541,21409.0
2020-05-28 13:00:00,407.6,408.38,406.62,408.04,22887.0,390.2392,390.9859,389.3009,390.6604,22887.0
2020-05-28 13:30:00,407.98,409.02,407.93,409.02,23434.0,390.603,391.5987,390.5551,391.5987,23434.0
2020-05-28 14:00:00,409.0,410.69,408.74,409.86,33562.0,391.5795,393.1976,391.3306,392.4029,33562.0
2020-05-28 14:30:00,410.0,411.0,409.5,410.98,21579.0,392.5369,393.4944,392.0582,393.4752,21579.0
2020-05-28 15:00:00,410.84,411.0,407.99,408.15,28499.0,393.3412,393.4944,390.6126,390.7657,28499.0
2020-05-28 15:30:00,407.99,408.66,402.03,403.81,97475.0,390.6126,391.254,384.9064,386.6106,97475.0
2020-05-29 09:30:00,406.29,409.33,403.02,403.02,53290.0,388.985,391.8955,385.8542,385.8542,53290.0
2020-05-29 10:00:00,403.58,405.61,399.71,400.33,23589.0,386.3904,388.3339,382.6852,383.2788,23589.0
2020-05-29 10:30:00,400.62,401.26,398.09,398.49,21308.0,383.5565,384.1692,381.1342,381.5172,21308.0
2020-05-29 11:00:00,398.14,400.07,397.78,398.3,30841.0,381.1821,383.0299,380.8374,381.3353,30841.0
2020-05-29 11:30:00,398.56,401.0,398.56,400.79,49336.0,381.5842,383.9203,381.5842,383.7192,49336.0
2020-05-29 12:00:00,400.89,402.53,399.78,400.31,39787.0,383.815,385.3851,382.7522,383.2597,39787.0
2020-05-29 12:30:00,400.21,401.25,397.73,401.01,25339.0,383.1639,384.1596,380.7896,383.9299,25339.0
2020-05-29 13:00:00,401.02,401.37,400.36,401.11,24304.0,383.9394,384.2745,383.3075,384.0256,24304.0
2020-05-29 13:30:00,400.91,401.27,399.36,400.48,16349.0,383.8341,384.1788,382.3501,383.4224,16349.0
2020-05-29 14:00:00,400.32,402.67,399.95,402.11,42745.0,383.2692,385.5192,382.915,384.983,42745.0
2020-05-29 14:30:00,402.15,404.74,399.35,404.74,113965.0,385.0213,387.501,382.3406,387.501,113965.0
2020-05-29 15:00:00,404.86,406.95,403.29,404.95,43957.0,387.6159,389.6169,386.1127,387.702,43957.0
2020-05-29 15:30:00,405.17,411.88,404.64,411.18,235049.0,387.9127,394.3369,387.4052,393.6667,235049.0
2020-06-01 09:30:00,407.92,409.41,402.69,403.59,43014.0,390.5455,391.9721,385.5383,386.4,43014.0
2020-06-01 10:00:00,403.88,404.72,400.07,400.84,38096.0,386.6776,387.4818,383.0299,383.7671,38096.0
2020-06-01 10:30:00,401.17,402.22,399.21,399.88,16504.0,384.083,385.0883,382.2065,382.848,16504.0
2020-06-01 11:00:00,400.12,401.52,399.8,400.79,19588.0,383.0778,384.4181,382.7714,383.7192,19588.0
2020-06-01 11:30:00,400.54,403.77,400.54,403.44,13623.0,383.4799,386.5723,383.4799,386.2564,13623.0
2020-06-01 12:00:00,403.47,403.79,402.23,402.39,7708.0,386.2851,386.5915,385.0979,385.2511,7708.0
2020-06-01 12:30:00,402.58,403.79,402.55,402.55,9056.0,385.433,386.5915,385.4043,385.4043,9056.0
2020-06-01 13:00:00,402.59,403.89,402.1,402.1,12752.0,385.4426,386.6872,384.9734,384.9734,12752.0
2020-06-01 13:30:00,401.56,401.92,400.0,400.39,23253.0,384.4564,384.8011,382.9629,383.3363,23253.0
2020-06-01 14:00:00,400.14,400.77,399.22,400.58,23559.0,383.0969,383.7001,382.2161,383.5182,23559.0
2020-06-01 14:30:00,400.65,403.0,400.32,402.9,20129.0,383.5852,385.8351,383.2692,385.7394,20129.0
2020-06-01 15:00:00,403.13,403.13,399.6,400.43,33143.0,385.9596,385.9596,382.5799,383.3746,33143.0
2020-06-01 15:30:00,400.29,401.72,400.0,401.18,84402.0,383.2405,384.6096,382.9629,384.0926,84402.0
2020-06-02 09:30:00,400.72,403.95,395.22,403.0,38706.0,383.6522,386.7446,378.3865,385.8351,38706.0
2020-06-02 10:00:00,403.42,408.77,403.01,408.26,65550.0,386.2372,391.3593,385.8447,390.8711,65550.0
2020-06-02 10:30:00,408.74,410.37,407.16,408.66,34085.0,391.3306,392.8912,389.8179,391.254,34085.0
2020-06-02 11:00:00,408.45,409.52,407.03,408.72,34442.0,391.053,392.0774,389.6934,391.3115,34442.0
2020-06-02 11:30:00,408.43,410.0,408.17,408.59,16800.0,391.0338,392.5369,390.7849,391.187,16800.0
2020-06-02 12:00:00,408.73,409.38,408.37,408.72,25247.0,391.321,391.9434,390.9764,391.3115,25247.0
2020-06-02 12:30:00,408.96,409.17,407.06,408.18,19246.0,391.5412,391.7423,389.7222,390.7945,19246.0
2020-06-02 13:00:00,408.19,409.34,407.2,409.17,26452.0,390.804,391.9051,389.8562,391.7423,26452.0
2020-06-02 13:30:00,409.31,409.6,408.36,408.78,30400.0,391.8763,392.154,390.9668,391.3689,30400.0
2020-06-02 14:00:00,408.65,408.8,405.0,405.36,31913.0,391.2444,391.3881,387.7499,388.0946,31913.0
2020-06-02 14:30:00,405.58,406.31,404.26,405.23,43643.0,388.3052,389.0041,387.0414,387.9701,43643.0
2020-06-02 15:00:00,405.4,406.09,402.55,403.13,33977.0,388.1329,388.7935,385.4043,385.9596,33977.0
2020-06-02 15:30:00,403.17,405.46,402.34,404.53,71511.0,385.9979,388.1903,385.2032,387.2999,71511.0
2020-06-03 09:30:00,405.0,407.35,400.97,401.31,43397.0,387.7499,389.9998,383.8916,384.2171,43397.0
2020-06-03 10:00:00,401.92,404.14,398.89,399.98,33352.0,384.8011,386.9265,381.9002,382.9437,33352.0
2020-06-03 10:30:00,399.83,401.08,396.52,396.88,29431.0,382.8001,383.9969,379.6311,379.9758,29431.0
2020-06-03 11:00:00,397.06,399.29,396.92,397.36,33998.0,380.1481,382.2831,380.0141,380.4353,33998.0
2020-06-03 11:30:00,397.5,398.75,397.5,397.82,33644.0,380.5694,381.7661,380.5694,380.8757,33644.0
2020-06-03 12:00:00,398.01,399.2,396.91,398.77,21058.0,381.0576,382.197,380.0045,381.7853,21058.0
2020-06-03 12:30:00,398.78,398.81,395.1,395.17,17448.0,381.7948,381.8236,378.2716,378.3386,17448.0
2020-06-03 13:00:00,395.31,395.94,394.7,395.48,16673.0,378.4726,379.0758,377.8886,378.6354,16673.0
2020-06-03 13:30:00,395.39,396.52,393.87,394.16,19989.0,378.5492,379.6311,377.094,377.3716,19989.0
2020-06-03 14:00:00,394.41,394.68,392.54,393.13,40355.0,377.611,377.8695,375.8206,376.3855,40355.0
2020-06-03 14:30:00,393.52,395.11,393.52,394.88,27027.0,376.7589,378.2812,376.7589,378.061,27027.0
2020-06-03 15:00:00,394.77,396.54,394.06,396.54,24522.0,377.9556,379.6502,377.2759,379.6502,24522.0
2020-06-03 15:30:00,396.5,397.2,392.41,393.69,121659.0,379.612,380.2821,375.6962,376.9216,121659.0
2020-06-04 09:30:00,390.19,394.56,390.19,393.4,41742.0,373.5707,377.7546,373.5707,376.644,41742.0
2020-06-04 10:00:00,393.4,399.8,392.79,396.21,54335.0,376.644,382.7714,376.06,379.3343,54335.0
2020-06-04 10:30:00,396.37,397.29,393.0,393.05,41297.0,379.4875,380.3683,376.261,376.3089,41297.0
2020-06-04 11:00:00,393.23,393.33,391.82,392.62,30750.0,376.4812,376.577,375.1313,375.8972,30750.0
2020-06-04 11:30:00,392.51,392.73,389.5,390.11,29558.0,375.7919,376.0025,372.9101,373.4941,29558.0
2020-06-04 12:00:00,389.59,389.78,386.73,388.55,36606.0,372.9963,373.1782,370.2581,372.0006,36606.0
2020-06-04 12:30:00,388.13,388.71,386.51,387.97,18557.0,371.5985,372.1538,370.0475,371.4453,18557.0
2020-06-04 13:00:00,388.05,389.79,388.05,389.22,15124.0,371.5219,373.1877,371.5219,372.642,15124.0
2020-06-04 13:30:00,389.55,391.48,388.56,391.11,23743.0,372.958,374.8058,372.0101,374.4515,23743.0
2020-06-04 14:00:00,391.05,393.1,391.02,393.07,18696.0,374.3941,376.3568,374.3654,376.328,18696.0
2020-06-04 14:30:00,393.07,394.34,390.5,390.5,46528.0,376.328,377.544,373.8675,373.8675,46528.0
2020-06-04 15:00:00,390.66,391.14,387.62,388.75,38115.0,374.0207,374.4802,371.1102,372.192,38115.0
2020-06-04 15:30:00,388.76,392.19,387.68,392.02,110198.0,372.2016,375.4855,371.1676,375.3228,110198.0
2020-06-05 09:30:00,396.26,397.67,391.5,396.07,71832.0,379.3822,380.7321,374.8249,379.2003,71832.0
2020-06-05 10:00:00,396.02,398.09,394.42,397.22,58892.0,379.1524,381.1342,377.6205,380.3013,58892.0
2020-06-05 10:30:00,397.26,398.62,396.83,397.75,122524.0,380.3396,381.6417,379.9279,380.8087,122524.0
2020-06-05 11:00:00,397.75,402.14,397.22,402.14,65362.0,380.8087,385.0117,380.3013,385.0117,65362.0
2020-06-05 11:30:00,402.32,403.06,397.56,398.07,54885.0,385.1841,385.8925,380.6268,381.1151,54885.0
2020-06-05 12:00:00,397.94,397.94,395.75,395.91,20287.0,380.9906,380.9906,378.8939,379.0471,20287.0
2020-06-05 12:30:00,396.28,397.74,395.24,396.26,37407.0,379.4013,380.7991,378.4056,379.3822,37407.0
2020-06-05 13:00:00,396.11,396.3,394.05,395.46,42866.0,379.2386,379.4205,377.2663,378.6162,42866.0
2020-06-05 13:30:00,395.69,398.38,395.07,397.5,46337.0,378.8365,381.4119,378.2429,380.5694,46337.0
2020-06-05 14:00:00,397.66,398.26,396.0,396.42,45723.0,380.7225,381.297,379.1332,379.5354,45723.0
2020-06-05 14:30:00,396.29,396.88,394.36,394.65,59829.0,379.4109,379.9758,377.5631,377.8407,59829.0
2020-06-05 15:00:00,394.81,395.36,392.28,395.36,64454.0,377.9939,378.5205,375.5717,378.5205,64454.0
2020-06-05 15:30:00,395.19,395.23,388.47,389.86,326447.0,378.3577,378.396,371.924,373.2548,326447.0
2020-06-08 09:30:00,390.0,393.44,383.54,393.42,109647.0,373.3888,376.6823,367.204,376.6631,109647.0
2020-06-08 10:00:00,393.56,396.64,393.36,396.24,49318.0,376.7972,379.746,376.6057,379.363,49318.0
2020-06-08 10:30:00,396.24,398.0,394.75,396.73,32628.0,379.363,381.0481,377.9365,379.8322,32628.0
2020-06-08 11:00:00,396.71,399.39,396.01,398.71,86066.0,379.813,382.3789,379.1428,381.7278,86066.0
2020-06-08 11:30:00,398.82,398.85,395.52,395.81,56678.0,381.8331,381.8619,378.6737,378.9513,56678.0
2020-06-08 12:00:00,395.8,398.25,395.55,397.16,35763.0,378.9418,381.2874,378.7024,380.2438,35763.0
2020-06-08 12:30:00,397.15,398.67,396.41,396.84,34163.0,380.2343,381.6895,379.5258,379.9375,34163.0
2020-06-08 13:00:00,396.83,398.28,396.53,398.25,28149.0,379.9279,381.3161,379.6407,381.2874,28149.0
2020-06-08 13:30:00,398.16,400.1,397.82,399.69,44183.0,381.2012,383.0586,380.8757,382.6661,44183.0
2020-06-08 14:00:00,399.7,401.36,398.76,401.32,53564.0,382.6757,384.265,381.7757,384.2267,53564.0
2020-06-08 14:30:00,401.17,402.47,400.03,400.53,50251.0,384.083,385.3277,382.9916,383.4703,50251.0
2020-06-08 15:00:00,400.72,400.84,398.01,398.2,43417.0,383.6522,383.7671,381.0576,381.2395,43417.0
2020-06-08 15:30:00,398.22,399.2,397.31,398.09,186763.0,381.2587,382.197,380.3875,381.1342,186763.0
2020-06-09 09:30:00,395.0,398.52,392.11,392.12,106457.0,378.1758,381.5459,375.4089,375.4185,106457.0
2020-06-09 10:00:00,392.77,395.47,391.27,394.35,44278.0,376.0408,378.6258,374.6047,377.5535,44278.0
2020-06-09 10:30:00,394.68,398.22,394.33,397.18,41641.0,377.8695,381.2587,377.5344,380.263,41641.0
2020-06-09 11:00:00,396.94,399.56,396.65,398.0,28078.0,380.0332,382.5416,379.7556,381.0481,28078.0
2020-06-09 11:30:00,398.12,398.13,395.06,395.75,15688.0,381.163,381.1725,378.2333,378.8939,15688.0
2020-06-09 12:00:00,395.55,395.73,394.71,395.33,13512.0,378.7024,378.8747,377.8982,378.4918,13512.0
2020-06-09 12:30:00,395.29,395.53,394.27,395.13,13428.0,378.4535,378.6833,377.4769,378.3003,13428.0
2020-06-09 13:00:00,395.09,395.15,393.95,394.58,13033.0,378.262,378.3195,377.1706,377.7737,13033.0
2020-06-09 13:30:00,394.47,394.64,392.17,392.31,15813.0,377.6684,377.8312,375.4664,375.6004,15813.0
2020-06-09 14:00:00,392.31,392.43,391.41,391.76,22664.0,375.6004,375.7153,374.7387,375.0738,22664.0
2020-06-09 14:30:00,391.8,392.95,391.66,391.77,25567.0,375.1121,376.2132,374.9781,375.0834,25567.0
2020-06-09 15:00:00,391.84,392.33,390.97,391.25,31112.0,375.1504,375.6196,374.3175,374.5856,31112.0
2020-06-09 15:30:00,391.23,391.78,390.0,390.35,81763.0,374.5664,375.093,373.3888,373.7239,81763.0
2020-06-10 09:30:00,393.86,394.6,386.77,387.54,44600.0,377.0844,377.7929,370.2964,371.0336,44600.0
2020-06-10 10:00:00,388.23,389.46,386.35,388.99,27479.0,371.6942,372.8718,369.8943,372.4218,27479.0
2020-06-10 10:30:00,388.98,389.3,386.18,386.48,27004.0,372.4123,372.7186,369.7315,370.0187,27004.0
2020-06-10 11:00:00,386.31,389.76,386.21,388.69,20550.0,369.856,373.159,369.7602,372.1346,20550.0
2020-06-10 11:30:00,388.65,389.01,385.55,387.12,36735.0,372.0963,372.441,369.1283,370.6315,36735.0
2020-06-10 12:00:00,387.0,389.64,386.64,389.0,37574.0,370.5166,373.0441,370.1719,372.4314,37574.0
2020-06-10 12:30:00,389.08,390.17,388.65,389.59,31476.0,372.508,373.5516,372.0963,372.9963,31476.0
2020-06-10 13:00:00,389.45,390.5,388.14,388.15,43807.0,372.8622,373.8675,371.608,371.6176,43807.0
2020-06-10 13:30:00,388.18,390.11,388.18,389.28,28639.0,371.6463,373.4941,371.6463,372.6995,28639.0
2020-06-10 14:00:00,389.35,391.82,388.64,391.81,40220.0,372.7665,375.1313,372.0867,375.1217,40220.0
2020-06-10 14:30:00,391.85,391.99,387.81,389.55,63953.0,375.16,375.294,371.2921,372.958,63953.0
2020-06-10 15:00:00,389.59,392.01,388.8,391.83,48669.0,372.9963,375.3132,372.2399,375.1409,48669.0
2020-06-10 15:30:00,391.75,394.45,391.07,392.51,203269.0,375.0643,377.6493,374.4132,375.7919,203269.0
2020-06-11 09:30:00,387.9,387.9,381.56,386.91,49361.0,371.3783,371.3783,365.3083,370.4304,49361.0
2020-06-11 10:00:00,386.88,386.98,382.44,382.8,45064.0,370.4017,370.4974,366.1508,366.4955,45064.0
2020-06-11 10:30:00,383.03,384.41,381.56,381.9,27861.0,366.7157,368.0369,365.3083,365.6338,27861.0
2020-06-11 11:00:00,381.54,383.85,380.99,383.18,38333.0,365.2891,367.5008,364.7626,366.8593,38333.0
2020-06-11 11:30:00,383.05,383.15,378.58,379.39,37473.0,366.7348,366.8306,362.4552,363.2307,37473.0
2020-06-11 12:00:00,379.1,379.83,375.3,375.78,24047.0,362.9531,363.652,359.3149,359.7745,24047.0
2020-06-11 12:30:00,375.75,377.29,372.67,373.94,34146.0,359.7458,361.2202,356.7969,358.0128,34146.0
2020-06-11 13:00:00,374.11,376.03,373.58,373.59,33695.0,358.1756,360.0138,357.6682,357.6778,33695.0
2020-06-11 13:30:00,373.43,374.52,372.1,373.75,19999.0,357.5246,358.5681,356.2512,357.8309,19999.0
2020-06-11 14:00:00,373.66,374.7,372.19,374.52,22208.0,357.7448,358.7405,356.3374,358.5681,22208.0
2020-06-11 14:30:00,374.44,374.44,369.87,371.21,43380.0,358.4915,358.4915,354.1162,355.3991,43380.0
2020-06-11 15:00:00,371.03,372.74,368.02,368.91,45437.0,355.2268,356.864,352.345,353.1971,45437.0
2020-06-11 15:30:00,368.83,375.26,367.77,373.54,270439.0,353.1205,359.2766,352.1056,357.6299,270439.0
2020-06-12 09:30:00,383.34,385.44,381.16,383.63,62559.0,367.0125,369.023,364.9253,367.2901,62559.0
2020-06-12 10:00:00,384.16,384.75,382.39,382.86,95439.0,367.7975,368.3624,366.1029,366.5529,95439.0
2020-06-12 10:30:00,382.86,383.6,379.97,380.1,101959.0,366.5529,367.2614,363.786,363.9105,101959.0
2020-06-12 11:00:00,380.0,380.79,376.43,378.4,72303.0,363.8147,364.5711,360.3968,362.2829,72303.0
2020-06-12 11:30:00,378.88,382.1,378.45,382.1,19599.0,362.7424,365.8253,362.3308,365.8253,19599.0
2020-06-12 12:00:00,382.02,382.49,379.56,379.85,38924.0,365.7487,366.1987,363.3935,363.6711,38924.0
2020-06-12 12:30:00,379.87,379.87,376.11,377.02,12577.0,363.6903,363.6903,360.0904,360.9617,12577.0
2020-06-12 13:00:00,376.95,377.15,373.68,374.21,14229.0,360.8946,361.0861,357.7639,358.2713,14229.0
2020-06-12 13:30:00,374.21,374.21,371.0,371.23,20634.0,358.2713,358.2713,355.1981,355.4183,20634.0
2020-06-12 14:00:00,370.62,374.15,370.62,373.74,20673.0,354.8343,358.2139,354.8343,357.8214,20673.0
2020-06-12 14:30:00,374.02,375.42,372.96,374.26,13240.0,358.0894,359.4298,357.0746,358.3192,13240.0
2020-06-12 15:00:00,374.69,376.53,372.95,373.37,18137.0,358.7309,360.4925,357.065,357.4671,18137.0
2020-06-12 15:30:00,373.81,379.22,373.07,378.7,79615.0,357.8884,363.068,357.1799,362.5701,79615.0
2020-06-15 09:30:00,369.0,373.59,367.36,371.31,46630.0,353.2833,357.6778,351.7131,355.4949,46630.0
2020-06-15 10:00:00,371.9,372.66,368.57,368.88,28769.0,356.0597,356.7874,352.8716,353.1684,28769.0
2020-06-15 10:30:00,368.32,371.23,366.06,370.98,32470.0,352.6322,355.4183,350.4685,355.1789,32470.0
2020-06-15 11:00:00,370.68,373.71,370.26,372.83,18556.0,354.8917,357.7926,354.4896,356.9501,18556.0
2020-06-15 11:30:00,372.59,372.93,371.14,372.37,15046.0,356.7203,357.0459,355.3321,356.5097,15046.0
2020-06-15 12:00:00,372.09,374.9,372.09,373.99,13445.0,356.2416,358.932,356.2416,358.0607,13445.0
2020-06-15 12:30:00,374.03,374.46,373.21,374.46,12316.0,358.099,358.5107,357.3139,358.5107,12316.0
2020-06-15 13:00:00,374.14,375.33,373.62,374.29,16558.0,358.2043,359.3436,357.7065,358.3479,16558.0
2020-06-15 13:30:00,374.37,375.12,373.43,374.6,15875.0,358.4245,359.1426,357.5246,358.6447,15875.0
2020-06-15 14:00:00,374.75,379.3,374.75,377.49,21114.0,358.7883,363.1445,358.7883,361.4116,21114.0
2020-06-15 14:30:00,377.61,377.81,374.73,376.18,16556.0,361.5265,361.718,358.7692,360.1574,16556.0
2020-06-15 15:00:00,375.87,378.7,375.83,377.1,51702.0,359.8606,362.5701,359.8223,361.0383,51702.0
2020-06-15 15:30:00,377.21,379.08,374.7,378.85,165836.0,361.1436,362.9339,358.7405,362.7137,165836.0
2020-06-16 09:30:00,388.07,388.07,380.3,381.68,69231.0,371.541,371.541,364.102,365.4232,69231.0
2020-06-16 10:00:00,381.0,384.58,380.55,383.68,64073.0,364.7721,368.1997,364.3413,367.338,64073.0
2020-06-16 10:30:00,384.01,387.16,376.73,376.78,57033.0,367.6539,370.6698,360.684,360.7319,57033.0
2020-06-16 11:00:00,376.87,382.07,375.0,381.53,20130.0,360.818,365.7966,359.0277,365.2796,20130.0
2020-06-16 11:30:00,381.08,383.36,380.56,382.34,19344.0,364.8487,367.0316,364.3509,366.0551,19344.0
2020-06-16 12:00:00,382.18,384.1,380.57,383.79,13737.0,365.9019,367.7401,364.3605,367.4433,13737.0
2020-06-16 12:30:00,384.01,385.61,383.72,384.56,22055.0,367.6539,369.1858,367.3763,368.1805,22055.0
2020-06-16 13:00:00,384.46,385.18,383.89,384.33,15086.0,368.0848,368.7741,367.539,367.9603,15086.0
2020-06-16 13:30:00,384.15,384.35,382.26,383.22,19034.0,367.788,367.9795,365.9785,366.8976,19034.0
2020-06-16 14:00:00,383.24,384.76,381.73,383.43,28461.0,366.9167,368.372,365.471,367.0986,28461.0
2020-06-16 14:30:00,383.72,384.35,382.35,382.55,22427.0,367.3763,367.9795,366.0646,366.2561,22427.0
2020-06-16 15:00:00,382.62,382.75,379.03,381.72,23492.0,366.3231,366.4476,362.886,365.4615,23492.0
2020-06-16 15:30:00,381.6,382.48,377.92,378.0,177187.0,365.3466,366.1891,361.8233,361.8999,177187.0
2020-06-17 09:30:00,379.87,382.07,377.1,379.94,97403.0,363.6903,365.7966,361.0383,363.7573,97403.0
2020-06-17 10:00:00,380.74,381.44,377.44,378.23,128073.0,364.5232,365.1934,361.3638,362.1201,128073.0
2020-06-17 10:30:00,378.26,381.72,377.82,381.53,90749.0,362.1488,365.4615,361.7276,365.2796,90749.0
2020-06-17 11:00:00,381.53,382.42,380.12,381.97,30979.0,365.2796,366.1317,363.9296,365.7008,30979.0
2020-06-17 11:30:00,382.0,383.19,381.6,382.76,19150.0,365.7295,366.8689,365.3466,366.4572,19150.0
2020-06-17 12:00:00,382.79,382.79,381.53,382.0,16412.0,366.4859,366.4859,365.2796,365.7295,16412.0
2020-06-17 12:30:00,381.95,382.51,381.33,381.95,17070.0,365.6817,366.2178,365.0881,365.6817,17070.0
2020-06-17 13:00:00,382.03,382.58,381.58,381.72,17642.0,365.7583,366.2848,365.3274,365.4615,17642.0
2020-06-17 13:30:00,381.66,382.03,380.97,381.05,47499.0,365.404,365.7583,364.7434,364.82,47499.0
2020-06-17 14:00:00,381.32,381.75,380.56,381.27,25060.0,365.0785,365.4902,364.3509,365.0306,25060.0
2020-06-17 14:30:00,381.3,383.23,380.91,382.23,26388.0,365.0594,366.9072,364.686,365.9498,26388.0
2020-06-17 15:00:00,382.03,382.47,380.08,380.33,15414.0,365.7583,366.1795,363.8913,364.1307,15414.0
2020-06-17 15:30:00,380.65,381.47,379.25,379.93,136851.0,364.437,365.2221,363.0967,363.7477,136851.0
2020-06-18 09:30:00,377.8,379.46,375.96,376.63,28139.0,361.7084,363.2977,359.9468,360.5883,28139.0
2020-06-18 10:00:00,376.41,376.44,373.4,374.01,49065.0,360.3776,360.4064,357.4958,358.0799,49065.0
2020-06-18 10:30:00,374.07,376.26,373.68,375.03,61759.0,358.1373,360.234,357.7639,359.0564,61759.0
2020-06-18 11:00:00,375.13,375.96,374.0,374.41,79719.0,359.1522,359.9468,358.0703,358.4628,79719.0
2020-06-18 11:30:00,374.43,374.68,373.03,373.23,27256.0,358.482,358.7213,357.1416,357.3331,27256.0
2020-06-18 12:00:00,373.53,374.13,373.14,374.0,35850.0,357.6203,358.1948,357.2469,358.0703,35850.0
2020-06-18 12:30:00,373.84,375.32,373.0,374.73,49637.0,357.9171,359.3341,357.1129,358.7692,49637.0
2020-06-18 13:00:00,374.5,375.27,374.37,374.59,19799.0,358.549,359.2862,358.4245,358.6352,19799.0
2020-06-18 13:30:00,374.97,376.42,374.97,375.92,13379.0,358.999,360.3872,358.999,359.9085,13379.0
2020-06-18 14:00:00,376.06,376.35,374.26,375.02,16670.0,360.0425,360.3202,358.3192,359.0468,16670.0
2020-06-18 14:30:00,375.14,375.85,374.61,375.31,16659.0,359.1617,359.8415,358.6543,359.3245,16659.0
2020-06-18 15:00:00,375.3,375.65,374.08,375.44,22178.0,359.3149,359.65,358.1469,359.449,22178.0
2020-06-18 15:30:00,375.58,379.31,375.38,379.03,80267.0,359.583,363.1541,359.3915,362.886,80267.0
2020-06-19 09:30:00,385.05,386.21,381.55,382.18,145133.0,368.6496,369.7602,365.2987,365.9019,145133.0
2020-06-19 10:00:00,382.5,387.25,381.62,387.21,32592.0,366.2083,370.7559,365.3657,370.7176,32592.0
2020-06-19 10:30:00,386.9,389.2,385.34,388.96,32875.0,370.4208,372.6229,368.9273,372.3931,32875.0
2020-06-19 11:00:00,389.22,389.73,386.03,387.46,11135.0,372.642,373.1303,369.5879,370.957,11135.0
2020-06-19 11:30:00,387.63,388.29,386.36,386.37,13311.0,371.1198,371.7516,369.9038,369.9134,13311.0
2020-06-19 12:00:00,386.66,387.49,381.09,381.38,15113.0,370.1911,370.9857,364.8583,365.136,15113.0
2020-06-19 12:30:00,382.25,383.87,381.85,383.18,33793.0,365.9689,367.5199,365.5859,366.8593,33793.0
2020-06-19 13:00:00,383.01,383.2,380.89,380.9,12718.0,366.6965,366.8784,364.6668,364.6764,12718.0
2020-06-19 13:30:00,380.62,382.1,380.01,380.66,18099.0,364.4083,365.8253,363.8243,364.4466,18099.0
2020-06-19 14:00:00,380.98,382.24,379.72,380.07,13053.0,364.753,365.9593,363.5467,363.8818,13053.0
2020-06-19 14:30:00,379.98,382.6,379.97,382.41,10001.0,363.7956,366.304,363.786,366.1221,10001.0
2020-06-19 15:00:00,382.18,385.66,381.55,383.27,38542.0,365.9019,369.2337,365.2987,366.9455,38542.0
2020-06-19 15:30:00,383.09,383.76,380.29,380.93,96696.0,366.7731,367.4146,364.0924,364.7051,96696.0
2020-06-22 09:30:00,378.6,380.07,375.0,377.86,25393.0,362.4744,363.8818,359.0277,361.7659,25393.0
2020-06-22 10:00:00,378.13,380.26,374.49,375.36,29013.0,362.0244,364.0637,358.5394,359.3724,29013.0
2020-06-22 10:30:00,375.42,375.98,371.3,372.23,33522.0,359.4298,359.966,355.4853,356.3757,33522.0
2020-06-22 11:00:00,372.18,376.85,372.03,376.24,11411.0,356.3278,360.7989,356.1842,360.2149,11411.0
2020-06-22 11:30:00,376.13,377.5,375.12,375.89,18547.0,360.1096,361.4212,359.1426,359.8798,18547.0
2020-06-22 12:00:00,376.06,379.17,376.03,378.05,17191.0,360.0425,363.0201,360.0138,361.9478,17191.0
2020-06-22 12:30:00,378.06,379.25,377.99,378.16,13650.0,361.9574,363.0967,361.8903,362.0531,13650.0
2020-06-22 13:00:00,378.13,380.15,378.05,379.73,13457.0,362.0244,363.9583,361.9478,363.5562,13457.0
2020-06-22 13:30:00,379.95,380.45,379.57,379.82,10343.0,363.7669,364.2456,363.403,363.6424,10343.0
2020-06-22 14:00:00,379.7,379.77,378.25,378.84,10582.0,363.5275,363.5945,362.1393,362.7041,10582.0
2020-06-22 14:30:00,378.83,380.63,378.44,380.28,22380.0,362.6946,364.4179,362.3212,364.0828,22380.0
2020-06-22 15:00:00,380.28,380.3,377.76,378.31,28992.0,364.0828,364.102,361.6701,362.1967,28992.0
2020-06-22 15:30:00,378.63,381.43,378.24,379.82,114868.0,362.5031,365.1838,362.1297,363.6424,114868.0
2020-06-23 09:30:00,381.95,384.01,376.21,376.65,71208.0,365.6817,367.6539,360.1862,360.6074,71208.0
2020-06-23 10:00:00,377.06,378.5,375.51,377.63,75380.0,361.0,362.3786,359.516,361.5457,75380.0
2020-06-23 10:30:00,377.63,379.95,377.01,379.95,67216.0,361.5457,363.7669,360.9521,363.7669,67216.0
2020-06-23 11:00:00,379.97,383.78,379.47,383.69,32676.0,363.786,367.4337,363.3073,367.3476,32676.0
2020-06-23 11:30:00,383.51,383.64,380.99,381.89,17455.0,367.1752,367.2997,364.7626,365.6242,17455.0
2020-06-23 12:00:00,381.75,382.88,380.72,382.67,11268.0,365.4902,366.5721,364.5041,366.371,11268.0
2020-06-23 12:30:00,382.93,383.31,381.99,383.11,20013.0,366.6199,366.9838,365.72,366.7923,20013.0
2020-06-23 13:00:00,383.05,384.44,382.7,384.07,13215.0,366.7348,368.0656,366.3997,367.7114,13215.0
2020-06-23 13:30:00,384.21,385.51,384.21,385.47,11515.0,367.8454,369.09,367.8454,369.0518,11515.0
2020-06-23 14:00:00,385.35,385.58,383.63,384.9,25787.0,368.9369,369.1571,367.2901,368.506,25787.0
2020-06-23 14:30:00,384.88,385.89,383.43,384.17,8559.0,368.4869,369.4539,367.0986,367.8071,8559.0
2020-06-23 15:00:00,384.09,385.06,383.2,383.8,20658.0,367.7305,368.6592,366.8784,367.4529,20658.0
2020-06-23 15:30:00,384.02,384.32,381.06,381.72,64399.0,367.6635,367.9507,364.8296,365.4615,64399.0
2020-06-24 09:30:00,378.49,382.39,374.92,374.92,26951.0,362.369,366.1029,358.9511,358.9511,26951.0
2020-06-24 10:00:00,374.55,375.72,372.65,375.72,22277.0,358.5969,359.717,356.7778,359.717,22277.0
2020-06-24 10:30:00,375.54,375.66,371.22,371.79,38351.0,359.5447,359.6596,355.4087,355.9544,38351.0
2020-06-24 11:00:00,371.51,372.06,367.48,368.86,22923.0,355.6863,356.2129,351.828,353.1492,22923.0
2020-06-24 11:30:00,369.11,369.93,365.9,367.38,30029.0,353.3886,354.1736,350.3153,351.7323,30029.0
2020-06-24 12:00:00,367.4,369.89,366.8,368.06,31111.0,351.7514,354.1353,351.177,352.3833,31111.0
2020-06-24 12:30:00,367.69,370.43,367.6,370.39,15716.0,352.0291,354.6523,351.9429,354.6141,15716.0
2020-06-24 13:00:00,370.29,370.61,368.55,368.58,27179.0,354.5183,354.8247,352.8524,352.8811,27179.0
2020-06-24 13:30:00,368.57,369.23,367.59,369.13,25023.0,352.8716,353.5035,351.9333,353.4077,25023.0
2020-06-24 14:00:00,369.15,370.27,368.0,370.06,18506.0,353.4269,354.4992,352.3258,354.2981,18506.0
2020-06-24 14:30:00,369.91,370.61,368.78,370.03,23078.0,354.1545,354.8247,353.0726,354.2694,23078.0
2020-06-24 15:00:00,370.43,372.88,370.04,371.99,24158.0,354.6523,356.998,354.279,356.1459,24158.0
2020-06-24 15:30:00,372.06,374.52,370.91,372.0,96172.0,356.2129,358.5681,355.1119,356.1555,96172.0
2020-06-25 09:30:00,370.93,374.19,365.06,373.43,68800.0,355.1311,358.2522,349.5111,357.5246,68800.0
2020-06-25 10:00:00,373.95,375.34,372.61,373.97,27301.0,358.0224,359.3532,356.7395,358.0416,27301.0
2020-06-25 10:30:00,373.68,373.97,369.95,370.12,31271.0,357.7639,358.0416,354.1928,354.3556,31271.0
2020-06-25 11:00:00,370.74,372.69,369.48,372.16,11983.0,354.9491,356.8161,353.7428,356.3087,11983.0
2020-06-25 11:30:00,372.17,372.66,369.68,371.55,18587.0,356.3182,356.7874,353.9343,355.7246,18587.0
2020-06-25 12:00:00,371.65,374.07,371.6,373.63,24349.0,355.8204,358.1373,355.7725,357.716,24349.0
2020-06-25 12:30:00,373.82,374.12,372.83,373.35,14160.0,357.898,358.1852,356.9501,357.448,14160.0
2020-06-25 13:00:00,373.32,373.51,371.89,373.37,14155.0,357.4193,357.6012,356.0502,357.4671,14155.0
2020-06-25 13:30:00,373.08,373.99,372.64,373.04,18707.0,357.1895,358.0607,356.7682,357.1512,18707.0
2020-06-25 14:00:00,373.07,373.26,371.59,371.69,13434.0,357.1799,357.3618,355.7629,355.8587,13434.0
2020-06-25 14:30:00,371.67,372.89,371.39,372.42,15872.0,355.8395,357.0076,355.5715,356.5576,15872.0
2020-06-25 15:00:00,372.22,376.31,372.22,376.05,26988.0,356.3661,360.2819,356.3661,360.033,26988.0
2020-06-25 15:30:00,375.81,376.91,374.63,376.13,60646.0,359.8032,360.8563,358.6735,360.1096,60646.0
2020-06-26 09:30:00,376.84,380.31,374.51,377.85,33558.0,360.7893,364.1115,358.5586,361.7563,33558.0
2020-06-26 10:00:00,377.55,378.08,375.82,377.13,35558.0,361.4691,361.9765,359.8128,361.067,35558.0
2020-06-26 10:30:00,377.11,377.58,373.85,373.93,39588.0,361.0478,361.4978,357.9267,358.0033,39588.0
2020-06-26 11:00:00,374.21,376.81,373.52,375.48,32341.0,358.2713,360.7606,357.6107,359.4873,32341.0
2020-06-26 11:30:00,375.68,377.35,374.97,376.96,31180.0,359.6787,361.2776,358.999,360.9042,31180.0
2020-06-26 12:00:00,376.97,377.05,374.0,376.05,25811.0,360.9138,360.9904,358.0703,360.033,25811.0
2020-06-26 12:30:00,375.7,376.61,374.55,376.61,27181.0,359.6979,360.5691,358.5969,360.5691,27181.0
2020-06-26 13:00:00,376.17,377.72,376.0,377.01,28064.0,360.1479,361.6318,359.9851,360.9521,28064.0
2020-06-26 13:30:00,377.26,377.8,375.3,375.3,25969.0,361.1914,361.7084,359.3149,359.3149,25969.0
2020-06-26 14:00:00,375.47,376.07,373.56,374.49,37881.0,359.4777,360.0521,357.649,358.5394,37881.0
2020-06-26 14:30:00,374.74,374.9,373.34,374.07,44057.0,358.7788,358.932,357.4384,358.1373,44057.0
2020-06-26 15:00:00,374.35,374.88,373.25,374.29,53584.0,358.4054,358.9128,357.3522,358.3479,53584.0
2020-06-26 15:30:00,374.14,376.32,373.43,374.56,176988.0,358.2043,360.2915,357.5246,358.6064,176988.0
2020-06-29 09:30:00,374.94,377.31,374.4,376.14,37455.0,359.5617,361.8345,359.0438,360.7124,37455.0
2020-06-29 10:00:00,375.88,377.37,373.67,376.42,19473.0,360.4631,361.892,358.3438,360.981,19473.0
2020-06-29 10:30:00,376.6,378.84,375.06,375.7,72092.0,361.1536,363.3017,359.6767,360.2905,72092.0
2020-06-29 11:00:00,375.26,378.74,375.19,378.29,102054.0,359.8685,363.2058,359.8014,362.7743,102054.0
2020-06-29 11:30:00,378.47,379.65,376.36,376.92,17016.0,362.9469,364.0785,360.9234,361.4605,17016.0
2020-06-29 12:00:00,377.1,378.4,376.69,377.28,14434.0,361.6331,362.8797,361.2399,361.8057,14434.0
2020-06-29 12:30:00,377.34,378.0,376.83,376.94,8328.0,361.8632,362.4962,361.3741,361.4796,8328.0
2020-06-29 13:00:00,377.1,377.17,375.77,376.81,13093.0,361.6331,361.7002,360.3576,361.355,13093.0
2020-06-29 13:30:00,376.23,376.74,375.86,376.01,14248.0,360.7988,361.2878,360.4439,360.5878,14248.0
2020-06-29 14:00:00,376.27,376.38,375.57,375.91,16464.0,360.8371,360.9426,360.1658,360.4919,16464.0
2020-06-29 14:30:00,376.03,376.71,375.99,376.34,9176.0,360.607,361.2591,360.5686,360.9042,9176.0
2020-06-29 15:00:00,376.45,376.48,375.64,376.12,23700.0,361.0097,361.0385,360.2329,360.6933,23700.0
2020-06-29 15:30:00,376.11,379.89,376.1,379.35,80211.0,360.6837,364.3086,360.6741,363.7908,80211.0
2020-06-30 09:30:00,381.03,385.69,379.0,379.47,60401.0,365.4019,369.8707,363.4551,363.9059,60401.0
2020-06-30 10:00:00,379.38,382.73,379.24,381.2,19182.0,363.8196,367.0322,363.6853,365.5649,19182.0
2020-06-30 10:30:00,381.29,382.81,380.8,381.24,17566.0,365.6512,367.1089,365.1813,365.6033,17566.0
2020-06-30 11:00:00,381.11,383.35,380.79,383.16,19685.0,365.4786,367.6267,365.1717,367.4445,19685.0
2020-06-30 11:30:00,382.96,382.98,381.77,382.63,13577.0,367.2527,367.2719,366.1115,366.9363,13577.0
2020-06-30 12:00:00,382.63,382.84,380.89,381.92,14362.0,366.9363,367.1376,365.2676,366.2554,14362.0
2020-06-30 12:30:00,381.92,382.36,380.85,382.15,15419.0,366.2554,366.6773,365.2293,366.4759,15419.0
2020-06-30 13:00:00,381.9,383.01,381.38,382.3,29941.0,366.2362,367.3007,365.7375,366.6198,29941.0
2020-06-30 13:30:00,382.44,383.63,382.4,382.98,24271.0,366.754,367.8952,366.7157,367.2719,24271.0
2020-06-30 14:00:00,382.94,384.57,382.09,384.5,22299.0,367.2335,368.7967,366.4184,368.7296,22299.0
2020-06-30 14:30:00,384.6,384.72,382.04,382.2,34746.0,368.8255,368.9405,366.3705,366.5239,34746.0
2020-06-30 15:00:00,382.5,385.45,381.95,385.13,42371.0,366.8116,369.6406,366.2841,369.3337,42371.0
2020-06-30 15:30:00,385.12,389.3,385.11,387.75,117132.0,369.3241,373.3327,369.3145,371.8463,117132.0
2020-07-01 09:30:00,388.49,395.0,387.12,388.81,64276.0,372.5559,378.7989,371.2421,372.8628,64276.0
2020-07-01 10:00:00,389.22,389.85,387.12,388.4,40545.0,373.256,373.8601,371.2421,372.4696,40545.0
2020-07-01 10:30:00,387.72,389.19,387.25,388.78,41379.0,371.8175,373.2272,371.3668,372.834,41379.0
2020-07-01 11:00:00,388.64,388.99,386.72,387.01,18563.0,372.6997,373.0354,370.8585,371.1366,18563.0
2020-07-01 11:30:00,386.7,387.79,385.77,387.21,21694.0,370.8393,371.8846,369.9475,371.3284,21694.0
2020-07-01 12:00:00,387.28,389.82,386.78,389.4,26833.0,371.3955,373.8314,370.916,373.4286,26833.0
2020-07-01 12:30:00,389.31,390.42,388.54,389.62,15831.0,373.3423,374.4067,372.6039,373.6396,15831.0
2020-07-01 13:00:00,389.63,389.75,387.93,388.09,18354.0,373.6491,373.7642,372.0189,372.1723,18354.0
2020-07-01 13:30:00,388.06,388.81,387.54,388.58,13547.0,372.1435,372.8628,371.6449,372.6422,13547.0
2020-07-01 14:00:00,388.54,390.0,388.53,389.5,21618.0,372.6039,374.004,372.5943,373.5245,21618.0
2020-07-01 14:30:00,389.62,390.4,388.33,390.24,25828.0,373.6396,374.3876,372.4025,374.2341,25828.0
2020-07-01 15:00:00,390.16,390.54,389.81,389.88,31735.0,374.1574,374.5218,373.8218,373.8889,31735.0
2020-07-01 15:30:00,390.16,393.42,389.65,391.54,142686.0,374.1574,377.2837,373.6683,375.4808,142686.0
2020-07-02 09:30:00,393.0,397.22,392.82,396.87,31859.0,376.8809,380.9278,376.7083,380.5922,31859.0
2020-07-02 10:00:00,397.18,397.71,395.0,395.16,28794.0,380.8895,381.3977,378.7989,378.9523,28794.0
2020-07-02 10:30:00,395.07,395.98,391.79,391.86,46130.0,378.866,379.7387,375.7206,375.7877,46130.0
2020-07-02 11:00:00,391.78,393.84,391.57,393.51,24711.0,375.711,377.6865,375.5096,377.37,24711.0
2020-07-02 11:30:00,393.97,395.93,393.78,394.26,14017.0,377.8111,379.6907,377.6289,378.0892,14017.0
2020-07-02 12:00:00,394.21,394.21,392.16,392.37,17412.0,378.0413,378.0413,376.0754,376.2768,17412.0
2020-07-02 12:30:00,392.3,393.12,391.91,392.87,9678.0,376.2096,376.996,375.8356,376.7563,9678.0
2020-07-02 13:00:00,392.42,394.17,391.47,393.06,27830.0,376.3247,378.0029,375.4137,376.9385,27830.0
2020-07-02 13:30:00,392.95,394.42,391.84,393.47,26779.0,376.833,378.2427,375.7685,377.3316,26779.0
2020-07-02 14:00:00,393.57,394.02,393.26,393.55,14960.0,377.4275,377.8591,377.1303,377.4084,14960.0
2020-07-02 14:30:00,393.72,394.41,393.2,394.08,16295.0,377.5714,378.2331,377.0727,377.9166,16295.0
2020-07-02 15:00:00,393.89,394.27,393.0,393.83,22838.0,377.7344,378.0988,376.8809,377.6769,22838.0
2020-07-02 15:30:00,393.92,393.92,389.81,391.91,130355.0,377.7632,377.7632,373.8218,375.8356,130355.0
2020-07-06 09:30:00,395.54,396.58,389.62,392.9,26941.0,379.3167,380.3141,373.6396,376.785,26941.0
2020-07-06 10:00:00,393.5,394.73,389.85,390.94,24380.0,377.3604,378.54,373.8601,374.9054,24380.0
2020-07-06 10:30:00,390.94,394.87,390.77,394.36,66004.0,374.9054,378.6742,374.7424,378.1851,66004.0
2020-07-06 11:00:00,394.63,395.69,393.12,394.51,26555.0,378.4441,379.4606,376.996,378.329,26555.0
2020-07-06 11:30:00,394.35,396.76,394.15,395.49,45978.0,378.1756,380.4867,377.9838,379.2688,45978.0
2020-07-06 12:00:00,395.32,395.32,393.31,393.92,10638.0,379.1058,379.1058,377.1782,377.7632,10638.0
2020-07-06 12:30:00,394.22,394.66,393.69,393.94,11845.0,378.0509,378.4728,377.5426,377.7824,11845.0
2020-07-06 13:00:00,393.9,394.17,393.04,393.04,8720.0,377.744,378.0029,376.9193,376.9193,8720.0
2020-07-06 13:30:00,392.97,393.82,391.96,393.81,13592.0,376.8522,377.6673,375.8836,377.6577,13592.0
2020-07-06 14:00:00,394.17,394.2,392.0,392.74,14220.0,378.0029,378.0317,375.9219,376.6316,14220.0
2020-07-06 14:30:00,392.52,393.12,391.65,391.74,16432.0,376.4206,376.996,375.5863,375.6726,16432.0
2020-07-06 15:00:00,391.9,393.78,391.9,393.61,21886.0,375.826,377.6289,375.826,377.4659,21886.0
2020-07-06 15:30:00,393.41,396.65,393.15,396.45,109113.0,377.2741,380.3812,377.0248,380.1894,109113.0
2020-07-07 09:30:00,393.34,396.25,391.48,393.4,23861.0,377.207,379.9976,375.4233,377.2645,23861.0
2020-07-07 10:00:00,393.39,396.48,392.99,394.75,19934.0,377.2549,380.2182,376.8713,378.5591,19934.0
2020-07-07 10:30:00,395.1,395.94,394.43,394.93,9524.0,378.8948,379.7003,378.2523,378.7318,9524.0
2020-07-07 11:00:00,394.96,397.0,394.85,397.0,17364.0,378.7605,380.7169,378.655,380.7169,17364.0
2020-07-07 11:30:00,396.99,397.56,396.45,397.33,35849.0,380.7073,381.2539,380.1894,381.0333,35849.0
2020-07-07 12:00:00,397.33,397.33,394.97,395.38,16192.0,381.0333,381.0333,378.7701,379.1633,16192.0
2020-07-07 12:30:00,394.99,395.71,394.51,395.56,10944.0,378.7893,379.4798,378.329,379.3359,10944.0
2020-07-07 13:00:00,395.76,395.93,394.43,395.62,46424.0,379.5277,379.6907,378.2523,379.3935,46424.0
2020-07-07 13:30:00,395.78,395.78,393.82,394.38,20253.0,379.5469,379.5469,377.6673,378.2043,20253.0
2020-07-07 14:00:00,394.6,394.98,393.74,393.75,36982.0,378.4153,378.7797,377.5906,377.6002,36982.0
2020-07-07 14:30:00,393.54,393.55,392.82,393.38,22231.0,377.3988,377.4084,376.7083,377.2453,22231.0
2020-07-07 15:00:00,393.42,393.95,392.25,392.85,26569.0,377.2837,377.792,376.1617,376.7371,26569.0
2020-07-07 15:30:00,392.8,393.54,390.74,391.54,202064.0,376.6891,377.3988,374.7136,375.4808,202064.0
2020-07-08 09:30:00,393.0,396.03,392.63,394.28,28176.0,376.8809,379.7866,376.5261,378.1084,28176.0
2020-07-08 10:00:00,394.05,394.61,391.35,392.01,44939.0,377.8879,378.4249,375.2986,375.9315,44939.0
2020-07-08 10:30:00,392.19,393.22,392.04,392.04,12953.0,376.1041,377.0919,375.9603,375.9603,12953.0
2020-07-08 11:00:00,392.14,392.21,387.38,388.91,15221.0,376.0562,376.1233,371.4914,372.9587,15221.0
2020-07-08 11:30:00,388.95,389.24,387.8,388.32,20307.0,372.997,373.2751,371.8942,372.3929,20307.0
2020-07-08 12:00:00,388.53,388.77,387.38,387.56,21235.0,372.5943,372.8244,371.4914,371.664,21235.0
2020-07-08 12:30:00,387.68,387.68,386.01,386.83,18408.0,371.7791,371.7791,370.1776,370.964,18408.0
2020-07-08 13:00:00,386.73,387.19,384.5,384.71,11091.0,370.8681,371.3092,368.7296,368.9309,11091.0
2020-07-08 13:30:00,384.83,385.95,384.61,385.06,10530.0,369.046,370.1201,368.835,369.2666,10530.0
2020-07-08 14:00:00,385.24,386.5,385.05,385.36,21356.0,369.4392,370.6475,369.257,369.5543,21356.0
2020-07-08 14:30:00,385.44,385.59,384.01,384.97,15382.0,369.631,369.7748,368.2597,369.1803,15382.0
2020-07-08 15:00:00,384.86,386.35,384.86,385.64,22402.0,369.0748,370.5037,369.0748,369.8228,22402.0
2020-07-08 15:30:00,385.73,387.24,385.18,386.0,87837.0,369.9091,371.3572,369.3817,370.168,87837.0
2020-07-09 09:30:00,385.12,387.33,381.99,385.2,53494.0,369.3241,371.4435,366.3225,369.4008,53494.0
2020-07-09 10:00:00,385.23,387.59,384.53,384.77,30221.0,369.4296,371.6928,368.7583,368.9885,30221.0
2020-07-09 10:30:00,384.84,385.44,380.9,380.9,22058.0,369.0556,369.631,365.2772,365.2772,22058.0
2020-07-09 11:00:00,380.99,381.73,378.62,379.75,25415.0,365.3635,366.0732,363.0907,364.1744,25415.0
2020-07-09 11:30:00,379.99,380.37,378.66,380.29,69599.0,364.4045,364.7689,363.1291,364.6922,69599.0
2020-07-09 12:00:00,380.37,381.92,379.48,380.95,83875.0,364.7689,366.2554,363.9155,365.3252,83875.0
2020-07-09 12:30:00,381.01,381.75,380.7,381.68,35480.0,365.3827,366.0923,365.0854,366.0252,35480.0
2020-07-09 13:00:00,381.67,382.58,381.22,381.68,34098.0,366.0156,366.8883,365.5841,366.0252,34098.0
2020-07-09 13:30:00,381.68,382.1,379.94,380.02,10185.0,366.0252,366.428,364.3566,364.4333,10185.0
2020-07-09 14:00:00,379.97,381.1,379.92,380.47,20103.0,364.3854,365.469,364.3374,364.8648,20103.0
2020-07-09 14:30:00,380.34,381.5,380.04,381.45,24990.0,364.7402,365.8526,364.4525,365.8046,24990.0
2020-07-09 15:00:00,381.67,384.97,381.0,382.47,232291.0,366.0156,369.1803,365.3731,366.7828,232291.0
2020-07-09 15:30:00,382.15,383.62,380.85,382.75,64057.0,366.4759,367.8856,365.2293,367.0513,64057.0
2020-07-10 09:30:00,385.02,385.02,380.87,381.96,26792.0,369.2282,369.2282,365.2484,366.2937,26792.0
2020-07-10 10:00:00,381.83,382.71,379.42,382.1,22183.0,366.1691,367.013,363.8579,366.428,22183.0
2020-07-10 10:30:00,382.01,382.15,379.72,380.47,27274.0,366.3417,366.4759,364.1456,364.8648,27274.0
2020-07-10 11:00:00,380.35,380.78,377.53,377.75,13813.0,364.7498,365.1621,362.0454,362.2564,13813.0
2020-07-10 11:30:00,377.36,379.57,377.2,379.57,22716.0,361.8824,364.0018,361.729,364.0018,22716.0
2020-07-10 12:00:00,379.31,380.24,378.6,378.61,12174.0,363.7524,364.6443,363.0715,363.0811,12174.0
2020-07-10 12:30:00,378.61,379.58,378.42,379.4,8328.0,363.0811,364.0113,362.8989,363.8387,8328.0
2020-07-10 13:00:00,379.08,379.99,378.76,379.9,14004.0,363.5319,364.4045,363.225,364.3182,14004.0
2020-07-10 13:30:00,379.98,380.8,379.74,380.56,10503.0,364.3949,365.1813,364.1648,364.9512,10503.0
2020-07-10 14:00:00,380.5,381.46,380.16,380.4,13551.0,364.8936,365.8142,364.5676,364.7977,13551.0
2020-07-10 14:30:00,380.64,381.31,380.57,381.22,11171.0,365.0279,365.6704,364.9607,365.5841,11171.0
2020-07-10 15:00:00,381.12,382.14,380.65,381.58,27297.0,365.4882,366.4663,365.0375,365.9293,27297.0
2020-07-10 15:30:00,381.58,381.93,380.39,381.42,75106.0,365.9293,366.265,364.7881,365.7759,75106.0
2020-07-13 09:30:00,382.76,390.39,382.33,387.17,24798.0,367.0609,374.378,366.6486,371.29,24798.0
2020-07-13 10:00:00,387.29,388.75,385.6,388.65,19517.0,371.4051,372.8052,369.7844,372.7093,19517.0
2020-07-13 10:30:00,388.79,389.43,387.99,389.39,11102.0,372.8436,373.4573,372.0764,373.419,11102.0
2020-07-13 11:00:00,389.25,390.24,387.8,389.16,25603.0,373.2847,374.2341,371.8942,373.1984,25603.0
2020-07-13 11:30:00,388.98,388.98,386.12,386.41,18317.0,373.0258,373.0258,370.2831,370.5612,18317.0
2020-07-13 12:00:00,386.35,388.0,385.65,387.85,23608.0,370.5037,372.086,369.8324,371.9422,23608.0
2020-07-13 12:30:00,387.82,388.32,387.46,387.82,9475.0,371.9134,372.3929,371.5681,371.9134,9475.0
2020-07-13 13:00:00,387.81,388.68,387.46,388.24,16422.0,371.9038,372.7381,371.5681,372.3162,16422.0
2020-07-13 13:30:00,388.49,390.0,388.49,389.64,21996.0,372.5559,374.004,372.5559,373.6587,21996.0
2020-07-13 14:00:00,389.64,389.72,386.24,386.72,18396.0,373.6587,373.7355,370.3982,370.8585,18396.0
2020-07-13 14:30:00,386.62,388.22,385.99,387.9,25140.0,370.7626,372.297,370.1584,371.9901,25140.0
2020-07-13 15:00:00,387.95,387.95,384.32,384.74,26263.0,372.038,372.038,368.5569,368.9597,26263.0
2020-07-13 15:30:00,384.59,384.62,381.17,381.64,71363.0,368.8159,368.8446,365.5361,365.9869,71363.0
2020-07-14 09:30:00,380.25,383.62,379.72,382.75,44501.0,364.6539,367.8856,364.1456,367.0513,44501.0
2020-07-14 10:00:00,382.73,385.74,382.64,384.84,73761.0,367.0322,369.9187,366.9458,369.0556,73761.0
2020-07-14 10:30:00,385.18,385.61,383.6,384.22,40307.0,369.3817,369.794,367.8665,368.461,40307.0
2020-07-14 11:00:00,384.49,388.01,383.38,386.99,130216.0,368.72,372.0956,367.6555,371.1174,130216.0
2020-07-14 11:30:00,386.94,388.79,386.45,387.72,52545.0,371.0695,372.8436,370.5996,371.8175,52545.0
2020-07-14 12:00:00,387.67,388.3,386.88,387.95,18240.0,371.7695,372.3737,371.0119,372.038,18240.0
2020-07-14 12:30:00,388.02,388.22,387.28,387.58,21848.0,372.1052,372.297,371.3955,371.6832,21848.0
2020-07-14 13:00:00,387.89,390.95,387.0,390.62,51112.0,371.9805,374.915,371.127,374.5985,51112.0
2020-07-14 13:30:00,390.57,391.29,390.14,390.35,49152.0,374.5506,375.2411,374.1382,374.3396,49152.0
2020-07-14 14:00:00,390.24,393.91,389.91,393.71,41256.0,374.2341,377.7536,373.9177,377.5618,41256.0
2020-07-14 14:30:00,393.93,395.6,393.12,394.37,49689.0,377.7728,379.3743,376.996,378.1947,49689.0
2020-07-14 15:00:00,394.83,395.41,392.44,394.35,55245.0,378.6359,379.1921,376.3439,378.1756,55245.0
2020-07-14 15:30:00,394.39,396.82,393.5,396.48,160333.0,378.2139,380.5442,377.3604,380.2182,160333.0
2020-07-15 09:30:00,392.69,393.57,385.58,390.11,82352.0,376.5836,377.4275,369.7653,374.1095,82352.0
2020-07-15 10:00:00,390.14,395.0,390.14,393.65,36451.0,374.1382,378.7989,374.1382,377.5043,36451.0
2020-07-15 10:30:00,393.9,395.55,393.08,394.88,37697.0,377.744,379.3263,376.9576,378.6838,37697.0
2020-07-15 11:00:00,395.41,395.81,393.03,395.7,56459.0,379.1921,379.5757,376.9097,379.4702,56459.0
2020-07-15 11:30:00,395.44,395.44,391.48,391.96,27576.0,379.2208,379.2208,375.4233,375.8836,27576.0
2020-07-15 12:00:00,392.15,394.36,391.7,393.97,29628.0,376.0658,378.1851,375.6342,377.8111,29628.0
2020-07-15 12:30:00,393.9,393.93,392.61,393.38,23337.0,377.744,377.7728,376.5069,377.2453,23337.0
2020-07-15 13:00:00,393.28,393.44,391.67,392.08,15611.0,377.1494,377.3029,375.6055,375.9987,15611.0
2020-07-15 13:30:00,392.04,392.76,389.5,389.68,18647.0,375.9603,376.6508,373.5245,373.6971,18647.0
2020-07-15 14:00:00,389.42,392.07,389.42,391.2,18005.0,373.4478,375.9891,373.4478,375.1547,18005.0
2020-07-15 14:30:00,391.06,391.53,390.51,391.16,22485.0,375.0205,375.4712,374.493,375.1164,22485.0
2020-07-15 15:00:00,391.16,392.49,390.27,392.38,46416.0,375.1164,376.3918,374.2629,376.2864,46416.0
2020-07-15 15:30:00,392.47,395.85,392.16,395.54,96837.0,376.3727,379.614,376.0754,379.3167,96837.0
2020-07-16 09:30:00,394.95,401.83,392.77,397.72,63030.0,378.7509,385.3488,376.6604,381.4073,63030.0
2020-07-16 10:00:00,397.84,400.2,397.3,397.32,28155.0,381.5224,383.7856,381.0046,381.0237,28155.0
2020-07-16 10:30:00,397.33,400.56,396.84,399.08,32277.0,381.0333,384.1308,380.5634,382.7115,32277.0
2020-07-16 11:00:00,398.48,399.72,397.3,399.01,17296.0,382.1362,383.3253,381.0046,382.6444,17296.0
2020-07-16 11:30:00,398.68,398.85,396.51,397.13,10196.0,382.328,382.491,380.247,380.8415,10196.0
2020-07-16 12:00:00,396.78,396.78,395.29,395.86,15072.0,380.5059,380.5059,379.077,379.6236,15072.0
2020-07-16 12:30:00,395.63,395.77,394.48,394.72,11100.0,379.4031,379.5373,378.3002,378.5304,11100.0
2020-07-16 13:00:00,394.63,396.06,394.63,395.9,12113.0,378.4441,379.8154,378.4441,379.662,12113.0
2020-07-16 13:30:00,395.69,396.1,394.29,394.3,12577.0,379.4606,379.8538,378.118,378.1276,12577.0
2020-07-16 14:00:00,394.45,395.6,394.22,395.2,13741.0,378.2714,379.3743,378.0509,378.9907,13741.0
2020-07-16 14:30:00,395.42,395.67,394.63,394.96,19608.0,379.2017,379.4414,378.4441,378.7605,19608.0
2020-07-16 15:00:00,394.96,397.33,394.96,397.33,56245.0,378.7605,381.0333,378.7605,381.0333,56245.0
2020-07-16 15:30:00,397.01,397.74,394.5,396.29,233425.0,380.7264,381.4265,378.3194,380.036,233425.0
2020-07-17 09:30:00,399.16,402.11,398.69,398.84,51686.0,382.7883,385.6173,382.3375,382.4814,51686.0
2020-07-17 10:00:00,399.22,399.84,397.69,399.46,12084.0,382.8458,383.4404,381.3786,383.076,12084.0
2020-07-17 10:30:00,399.43,403.73,399.38,402.5,22987.0,383.0472,387.1708,382.9992,385.9913,22987.0
2020-07-17 11:00:00,402.63,403.34,402.12,402.54,11537.0,386.1159,386.7968,385.6269,386.0296,11537.0
2020-07-17 11:30:00,402.54,405.11,401.71,404.26,43892.0,386.0296,388.4942,385.2337,387.6791,43892.0
2020-07-17 12:00:00,404.27,404.99,403.48,404.12,47992.0,387.6887,388.3791,386.9311,387.5448,47992.0
2020-07-17 12:30:00,404.09,404.09,402.94,403.1,11438.0,387.5161,387.5161,386.4132,386.5667,11438.0
2020-07-17 13:00:00,403.01,403.46,402.09,403.23,17351.0,386.4804,386.9119,385.5981,386.6913,17351.0
2020-07-17 13:30:00,403.29,403.41,402.28,403.22,10127.0,386.7489,386.864,385.7803,386.6817,10127.0
2020-07-17 14:00:00,403.16,403.4,402.04,403.03,15778.0,386.6242,386.8544,385.5501,386.4995,15778.0
2020-07-17 14:30:00,403.22,403.51,402.54,403.26,14969.0,386.6817,386.9598,386.0296,386.7201,14969.0
2020-07-17 15:00:00,403.41,404.76,403.01,404.62,29359.0,386.864,388.1586,386.4804,388.0243,29359.0
2020-07-17 15:30:00,404.7,405.19,403.74,404.46,115626.0,388.101,388.5709,387.1804,387.8709,115626.0
2020-07-20 09:30:00,404.0,404.84,397.26,398.0,20628.0,387.4298,388.2353,380.9662,381.6758,20628.0
2020-07-20 10:00:00,397.85,398.98,396.91,397.69,23381.0,381.532,382.6156,380.6306,381.3786,23381.0
2020-07-20 10:30:00,397.69,399.28,396.95,396.95,14970.0,381.3786,382.9033,380.6689,380.6689,14970.0
2020-07-20 11:00:00,397.12,398.31,395.86,396.13,19723.0,380.8319,381.9731,379.6236,379.8825,19723.0
2020-07-20 11:30:00,396.13,396.59,395.71,395.74,9711.0,379.8825,380.3237,379.4798,379.5085,9711.0
2020-07-20 12:00:00,395.4,396.46,394.97,395.73,9454.0,379.1825,380.199,378.7701,379.4989,9454.0
2020-07-20 12:30:00,396.19,396.66,395.65,395.82,9013.0,379.9401,380.3908,379.4222,379.5853,9013.0
2020-07-20 13:00:00,395.85,396.1,395.38,395.63,10093.0,379.614,379.8538,379.1633,379.4031,10093.0
2020-07-20 13:30:00,395.68,396.66,395.03,396.52,11142.0,379.451,380.3908,378.8277,380.2565,11142.0
2020-07-20 14:00:00,396.48,397.19,395.37,395.6,13993.0,380.2182,380.8991,379.1537,379.3743,13993.0
2020-07-20 14:30:00,395.26,395.8,394.67,395.78,19337.0,379.0482,379.5661,378.4824,379.5469,19337.0
2020-07-20 15:00:00,395.69,397.96,395.64,397.92,18396.0,379.4606,381.6375,379.4126,381.5991,18396.0
2020-07-20 15:30:00,397.91,398.97,396.59,396.75,64393.0,381.5895,382.6061,380.3237,380.4771,64393.0
2020-07-21 09:30:00,399.99,399.99,397.61,398.12,14759.0,383.5842,383.5842,381.3018,381.7909,14759.0
2020-07-21 10:00:00,398.23,401.52,397.83,400.25,10505.0,381.8964,385.0515,381.5128,383.8336,10505.0
2020-07-21 10:30:00,400.11,401.07,399.23,399.93,15174.0,383.6993,384.6199,382.8554,383.5267,15174.0
2020-07-21 11:00:00,400.12,400.25,397.35,397.35,67784.0,383.7089,383.8336,381.0525,381.0525,67784.0
2020-07-21 11:30:00,397.82,398.35,396.41,397.17,8975.0,381.5032,382.0115,380.1511,380.8799,8975.0
2020-07-21 12:00:00,397.21,398.68,396.84,398.68,9432.0,380.9182,382.328,380.5634,382.328,9432.0
2020-07-21 12:30:00,398.67,400.0,398.66,398.87,22260.0,382.3184,383.5938,382.3088,382.5102,22260.0
2020-07-21 13:00:00,398.56,399.37,398.56,399.13,4016.0,382.2129,382.9897,382.2129,382.7595,4016.0
2020-07-21 13:30:00,399.18,399.66,397.61,397.61,5842.0,382.8074,383.2678,381.3018,381.3018,5842.0
2020-07-21 14:00:00,397.82,399.04,397.63,398.81,7032.0,381.5032,382.6732,381.321,382.4526,7032.0
2020-07-21 14:30:00,398.77,399.43,398.1,398.43,25405.0,382.4143,383.0472,381.7717,382.0882,25405.0
2020-07-21 15:00:00,398.58,398.76,396.58,397.46,25892.0,382.2321,382.4047,380.3141,381.158,25892.0
2020-07-21 15:30:00,397.93,398.35,396.28,397.56,72771.0,381.6087,382.0115,380.0264,381.2539,72771.0
2020-07-22 09:30:00,398.24,401.03,395.65,396.78,19276.0,381.906,384.5816,379.4222,380.5059,19276.0
2020-07-22 10:00:00,397.2,397.88,396.54,397.04,10956.0,380.9087,381.5608,380.2757,380.7552,10956.0
2020-07-22 10:30:00,397.59,398.04,395.0,396.34,11136.0,381.2827,381.7142,378.7989,380.0839,11136.0
2020-07-22 11:00:00,396.64,397.26,395.93,397.04,6633.0,380.3716,380.9662,379.6907,380.7552,6633.0
2020-07-22 11:30:00,396.89,398.66,396.52,398.66,25696.0,380.6114,382.3088,380.2565,382.3088,25696.0
2020-07-22 12:00:00,398.43,400.08,398.21,398.92,12111.0,382.0882,383.6705,381.8772,382.5581,12111.0
2020-07-22 12:30:00,399.04,399.57,398.69,399.47,7651.0,382.6732,383.1814,382.3375,383.0856,7651.0
2020-07-22 13:00:00,399.6,401.63,399.42,401.15,11632.0,383.2102,385.157,383.0376,384.6966,11632.0
2020-07-22 13:30:00,401.3,401.3,398.73,398.73,7837.0,384.8405,384.8405,382.3759,382.3759,7837.0
2020-07-22 14:00:00,399.04,400.56,399.04,400.56,6746.0,382.6732,384.1308,382.6732,384.1308,6746.0
2020-07-22 14:30:00,400.65,401.71,400.5,401.57,15185.0,384.2172,385.2337,384.0733,385.0994,15185.0
2020-07-22 15:00:00,401.96,402.2,401.3,401.65,12021.0,385.4734,385.7036,384.8405,385.1761,12021.0
2020-07-22 15:30:00,401.89,402.74,401.46,402.74,38173.0,385.4063,386.2214,384.9939,386.2214,38173.0
2020-07-23 09:30:00,403.1,404.62,402.07,403.74,14338.0,386.5667,388.0243,385.5789,387.1804,14338.0
2020-07-23 10:00:00,403.86,405.01,402.54,403.87,9624.0,387.2955,388.3983,386.0296,387.3051,9624.0
2020-07-23 10:30:00,403.75,407.1,403.53,403.99,11280.0,387.19,390.4026,386.979,387.4202,11280.0
2020-07-23 11:00:00,404.08,405.82,403.69,403.72,4866.0,387.5065,389.1751,387.1325,387.1612,4866.0
2020-07-23 11:30:00,403.52,405.57,402.42,402.63,13989.0,386.9694,388.9354,385.9146,386.1159,13989.0
2020-07-23 12:00:00,402.89,402.97,401.93,402.24,4605.0,386.3653,386.442,385.4447,385.7419,4605.0
2020-07-23 12:30:00,402.05,402.25,400.63,401.21,5309.0,385.5597,385.7515,384.198,384.7542,5309.0
2020-07-23 13:00:00,400.88,401.68,399.59,399.68,4042.0,384.4377,385.2049,383.2006,383.2869,4042.0
2020-07-23 13:30:00,399.73,399.85,398.37,399.73,12689.0,383.3349,383.45,382.0307,383.3349,12689.0
2020-07-23 14:00:00,399.33,400.14,397.89,399.07,11301.0,382.9513,383.7281,381.5704,382.702,11301.0
2020-07-23 14:30:00,399.02,400.22,398.28,399.79,9385.0,382.654,383.8048,381.9444,383.3924,9385.0
2020-07-23 15:00:00,399.97,400.13,397.95,398.06,8616.0,383.565,383.7185,381.6279,381.7334,8616.0
2020-07-23 15:30:00,397.99,398.91,396.63,397.75,30089.0,381.6663,382.5485,380.362,381.4361,30089.0
2020-07-24 09:30:00,398.94,399.0,392.25,396.87,26751.0,382.5773,382.6348,376.1617,380.5922,26751.0
2020-07-24 10:00:00,396.62,396.62,393.3,395.47,26432.0,380.3524,380.3524,377.1686,379.2496,26432.0
2020-07-24 10:30:00,395.66,397.24,394.53,395.9,12242.0,379.4318,380.947,378.3482,379.662,12242.0
2020-07-24 11:00:00,395.68,396.22,395.17,396.19,3443.0,379.451,379.9689,378.9619,379.9401,3443.0
2020-07-24 11:30:00,396.25,396.27,394.89,395.32,13754.0,379.9976,380.0168,378.6934,379.1058,13754.0
2020-07-24 12:00:00,394.98,395.65,393.84,395.16,10074.0,378.7797,379.4222,377.6865,378.9523,10074.0
2020-07-24 12:30:00,395.17,395.45,394.15,394.59,9492.0,378.9619,379.2304,377.9838,378.4057,9492.0
2020-07-24 13:00:00,394.56,394.86,392.58,393.03,8305.0,378.3769,378.6646,376.4781,376.9097,8305.0
2020-07-24 13:30:00,393.12,393.34,392.13,393.14,8429.0,376.996,377.207,376.0466,377.0152,8429.0
2020-07-24 14:00:00,393.44,394.33,393.15,394.19,7504.0,377.3029,378.1564,377.0248,378.0221,7504.0
2020-07-24 14:30:00,394.07,394.18,393.1,393.11,7100.0,377.907,378.0125,376.9768,376.9864,7100.0
2020-07-24 15:00:00,393.47,394.6,393.46,393.53,12084.0,377.3316,378.4153,377.3221,377.3892,12084.0
2020-07-24 15:30:00,393.55,394.23,390.89,392.17,99968.0,377.4084,378.0605,374.8575,376.085,99968.0
2020-07-27 09:30:00,390.99,392.12,388.31,391.56,20088.0,374.9534,376.037,372.3833,375.5,20088.0
2020-07-27 10:00:00,391.34,394.28,391.26,393.4,8128.0,375.289,378.1084,375.2123,377.2645,8128.0
2020-07-27 10:30:00,393.07,393.23,391.38,391.38,7128.0,376.9481,377.1015,375.3274,375.3274,7128.0
2020-07-27 11:00:00,391.23,391.34,389.32,389.72,10599.0,375.1835,375.289,373.3519,373.7355,10599.0
2020-07-27 11:30:00,389.53,390.12,388.08,389.13,7898.0,373.5532,374.119,372.1627,373.1697,7898.0
2020-07-27 12:00:00,389.18,389.18,387.21,388.2,23191.0,373.2176,373.2176,371.3284,372.2778,23191.0
2020-07-27 12:30:00,388.37,390.22,388.33,390.22,11268.0,372.4408,374.2149,372.4025,374.2149,11268.0
2020-07-27 13:00:00,389.81,389.87,388.48,389.17,7788.0,373.8218,373.8793,372.5463,373.208,7788.0
2020-07-27 13:30:00,389.38,389.81,387.61,388.58,9860.0,373.4094,373.8218,371.712,372.6422,9860.0
2020-07-27 14:00:00,388.47,389.23,388.36,389.11,7044.0,372.5367,373.2655,372.4312,373.1505,7044.0
2020-07-27 14:30:00,389.16,389.55,387.12,387.73,24936.0,373.1984,373.5724,371.2421,371.8271,24936.0
2020-07-27 15:00:00,387.77,390.44,387.77,389.96,19096.0,371.8654,374.4259,371.8654,373.9656,19096.0
2020-07-27 15:30:00,390.4,392.04,390.08,391.44,118612.0,374.3876,375.9603,374.0807,375.3849,118612.0
2020-07-28 09:30:00,390.04,390.37,385.61,386.14,12627.0,374.0423,374.3588,369.794,370.3023,12627.0
2020-07-28 10:00:00,385.52,390.55,385.51,389.65,15230.0,369.7077,374.5314,369.6981,373.6683,15230.0
2020-07-28 10:30:00,389.79,390.92,385.61,386.31,10546.0,373.8026,374.8862,369.794,370.4653,10546.0
2020-07-28 11:00:00,385.83,386.61,384.51,386.61,11589.0,370.005,370.753,368.7391,370.753,11589.0
2020-07-28 11:30:00,386.88,388.49,386.88,388.18,10099.0,371.0119,372.5559,371.0119,372.2586,10099.0
2020-07-28 12:00:00,388.28,388.4,385.45,385.49,11250.0,372.3545,372.4696,369.6406,369.6789,11250.0
2020-07-28 12:30:00,385.53,385.99,385.22,385.68,7373.0,369.7173,370.1584,369.42,369.8612,7373.0
2020-07-28 13:00:00,385.68,387.14,385.55,386.44,9742.0,369.8612,371.2613,369.7365,370.59,9742.0
2020-07-28 13:30:00,386.47,387.15,386.45,386.52,5148.0,370.6188,371.2709,370.5996,370.6667,5148.0
2020-07-28 14:00:00,386.64,387.04,386.07,386.12,8823.0,370.7818,371.1654,370.2352,370.2831,8823.0
2020-07-28 14:30:00,386.14,387.69,386.0,387.14,13883.0,370.3023,371.7887,370.168,371.2613,13883.0
2020-07-28 15:00:00,387.41,388.06,386.8,387.32,13709.0,371.5202,372.1435,370.9352,371.4339,13709.0
2020-07-28 15:30:00,387.42,388.33,385.51,386.55,60649.0,371.5298,372.4025,369.6981,370.6955,60649.0
2020-07-29 09:30:00,388.46,394.99,387.0,394.99,37968.0,372.5271,378.7893,371.127,378.7893,37968.0
2020-07-29 10:00:00,395.01,397.62,393.52,394.28,33029.0,378.8085,381.3114,377.3796,378.1084,33029.0
2020-07-29 10:30:00,394.71,396.28,393.15,395.34,79299.0,378.5208,380.0264,377.0248,379.1249,79299.0
2020-07-29 11:00:00,395.32,398.99,394.8,398.47,118816.0,379.1058,382.6252,378.6071,382.1266,118816.0
2020-07-29 11:30:00,398.26,399.54,396.18,398.81,72315.0,381.9252,383.1527,379.9305,382.4526,72315.0
2020-07-29 12:00:00,398.44,398.44,396.59,397.57,45116.0,382.0978,382.0978,380.3237,381.2635,45116.0
2020-07-29 12:30:00,398.0,399.23,397.61,397.78,10209.0,381.6758,382.8554,381.3018,381.4649,10209.0
2020-07-29 13:00:00,397.93,399.49,397.76,398.91,6705.0,381.6087,383.1047,381.4457,382.5485,6705.0
2020-07-29 13:30:00,399.03,399.51,398.6,398.78,6213.0,382.6636,383.1239,382.2512,382.4239,6213.0
2020-07-29 14:00:00,398.98,399.49,397.96,399.49,4532.0,382.6156,383.1047,381.6375,383.1047,4532.0
2020-07-29 14:30:00,399.46,401.0,398.47,398.52,12829.0,383.076,384.5528,382.1266,382.1745,12829.0
2020-07-29 15:00:00,398.53,398.53,396.95,397.63,15483.0,382.1841,382.1841,380.6689,381.321,15483.0
2020-07-29 15:30:00,397.61,398.11,395.62,396.67,52223.0,381.3018,381.7813,379.3935,380.4004,52223.0
2020-07-30 09:30:00,391.04,393.28,387.8,389.31,16562.0,375.0013,377.1494,371.8942,373.3423,16562.0
2020-07-30 10:00:00,388.6,393.54,388.2,393.04,14041.0,372.6614,377.3988,372.2778,376.9193,14041.0
2020-07-30 10:30:00,393.02,394.95,393.02,393.5,17386.0,376.9001,378.7509,376.9001,377.3604,17386.0
2020-07-30 11:00:00,393.52,398.02,393.42,395.28,16369.0,377.3796,381.695,377.2837,379.0674,16369.0
2020-07-30 11:30:00,395.78,399.14,395.77,397.9,35800.0,379.5469,382.7691,379.5373,381.5799,35800.0
2020-07-30 12:00:00,397.73,401.52,397.73,399.63,33598.0,381.4169,385.0515,381.4169,383.239,33598.0
2020-07-30 12:30:00,399.84,400.22,398.16,398.37,8804.0,383.4404,383.8048,381.8293,382.0307,8804.0
2020-07-30 13:00:00,398.51,401.0,398.49,399.72,17148.0,382.1649,384.5528,382.1457,383.3253,17148.0
2020-07-30 13:30:00,399.42,400.84,399.14,400.68,7780.0,383.0376,384.3994,382.7691,384.2459,7780.0
2020-07-30 14:00:00,400.72,401.69,399.36,399.44,12638.0,384.2843,385.2145,382.9801,383.0568,12638.0
2020-07-30 14:30:00,399.6,400.73,399.05,399.64,12136.0,383.2102,384.2939,382.6828,383.2486,12136.0
2020-07-30 15:00:00,399.65,400.02,398.58,398.79,13892.0,383.2582,383.613,382.2321,382.4334,13892.0
2020-07-30 15:30:00,398.78,399.13,396.98,398.48,91114.0,382.4239,382.7595,380.6977,382.1362,91114.0
2020-07-31 09:30:00,396.56,398.11,395.25,395.25,23909.0,380.2949,381.7813,379.0386,379.0386,23909.0
2020-07-31 10:00:00,395.09,395.1,388.76,389.04,19222.0,378.8852,378.8948,372.8148,373.0833,19222.0
2020-07-31 10:30:00,389.05,390.35,387.4,390.35,30198.0,373.0929,374.3396,371.5106,374.3396,30198.0
2020-07-31 11:00:00,390.64,392.95,389.94,390.27,18751.0,374.6177,376.833,373.9464,374.2629,18751.0
2020-07-31 11:30:00,390.13,391.39,389.8,390.05,5000.0,374.1286,375.337,373.8122,374.0519,5000.0
2020-07-31 12:00:00,389.33,389.52,387.83,389.39,7175.0,373.3614,373.5437,371.923,373.419,7175.0
2020-07-31 12:30:00,389.14,389.14,387.82,387.82,5071.0,373.1792,373.1792,371.9134,371.9134,5071.0
2020-07-31 13:00:00,388.21,389.07,387.35,388.54,5614.0,372.2874,373.1121,371.4627,372.6039,5614.0
2020-07-31 13:30:00,388.84,390.55,388.77,389.08,6633.0,372.8915,374.5314,372.8244,373.1217,6633.0
2020-07-31 14:00:00,389.23,389.25,387.77,388.12,15822.0,373.2655,373.2847,371.8654,372.2011,15822.0
2020-07-31 14:30:00,388.04,389.02,387.87,388.84,13972.0,372.1244,373.0642,371.9613,372.8915,13972.0
2020-07-31 15:00:00,389.34,390.51,388.76,389.42,17167.0,373.371,374.493,372.8148,373.4478,17167.0
2020-07-31 15:30:00,389.41,392.69,388.27,392.45,86719.0,373.4382,376.5836,372.3449,376.3535,86719.0
2020-08-03 09:30:00,395.23,395.52,387.9,390.13,38910.0,379.0195,379.2976,371.9901,374.1286,38910.0
2020-08-03 10:00:00,390.33,392.85,389.6,390.02,20218.0,374.3204,376.7371,373.6204,374.0231,20218.0
2020-08-03 10:30:00,389.71,391.05,388.59,391.05,13816.0,373.7259,375.0109,372.6518,375.0109,13816.0
2020-08-03 11:00:00,391.03,392.7,390.35,392.27,12265.0,374.9917,376.5932,374.3396,376.1809,12265.0
2020-08-03 11:30:00,392.58,394.98,392.58,393.02,9197.0,376.4781,378.7797,376.4781,376.9001,9197.0
2020-08-03 12:00:00,392.55,393.39,392.06,393.13,7824.0,376.4494,377.2549,375.9795,377.0056,7824.0
2020-08-03 12:30:00,392.81,393.78,391.55,393.78,10465.0,376.6987,377.6289,375.4904,377.6289,10465.0
2020-08-03 13:00:00,393.88,394.82,393.3,394.52,8297.0,377.7248,378.6263,377.1686,378.3386,8297.0
2020-08-03 13:30:00,394.29,394.29,392.34,392.81,9373.0,378.118,378.118,376.248,376.6987,9373.0
2020-08-03 14:00:00,392.78,395.0,392.07,395.0,15214.0,376.6699,378.7989,375.9891,378.7989,15214.0
2020-08-03 14:30:00,394.89,395.19,393.95,394.22,18748.0,378.6934,378.9811,377.792,378.0509,18748.0
2020-08-03 15:00:00,394.34,395.52,394.18,394.54,19700.0,378.166,379.2976,378.0125,378.3578,19700.0
2020-08-03 15:30:00,394.77,395.56,393.37,394.7,56110.0,378.5783,379.3359,377.2357,378.5112,56110.0
2020-08-04 09:30:00,391.95,394.96,391.2,392.14,32804.0,375.874,378.7605,375.1547,376.0562,32804.0
2020-08-04 10:00:00,392.37,393.39,391.19,392.04,19903.0,376.2768,377.2549,375.1452,375.9603,19903.0
2020-08-04 10:30:00,392.1,396.15,391.52,395.27,29448.0,376.0178,379.9017,375.4616,379.0578,29448.0
2020-08-04 11:00:00,395.47,395.84,394.55,395.16,16237.0,379.2496,379.6044,378.3673,378.9523,16237.0
2020-08-04 11:30:00,395.06,396.37,394.43,394.58,19653.0,378.8564,380.1127,378.2523,378.3961,19653.0
2020-08-04 12:00:00,394.78,395.26,393.5,394.88,19898.0,378.5879,379.0482,377.3604,378.6838,19898.0
2020-08-04 12:30:00,394.66,394.66,392.74,392.74,13541.0,378.4728,378.4728,376.6316,376.6316,13541.0
2020-08-04 13:00:00,392.45,393.26,391.7,391.7,10417.0,376.3535,377.1303,375.6342,375.6342,10417.0
2020-08-04 13:30:00,391.69,392.1,390.52,391.64,24079.0,375.6247,376.0178,374.5026,375.5767,24079.0
2020-08-04 14:00:00,391.58,391.65,389.86,390.27,18304.0,375.5192,375.5863,373.8697,374.2629,18304.0
2020-08-04 14:30:00,390.37,391.64,388.89,391.64,17917.0,374.3588,375.5767,372.9395,375.5767,17917.0
2020-08-04 15:00:00,391.55,392.72,391.47,392.47,20164.0,375.4904,376.6124,375.4137,376.3727,20164.0
2020-08-04 15:30:00,392.32,392.98,391.0,391.19,135671.0,376.2288,376.8617,374.963,375.1452,135671.0
2020-08-05 09:30:00,394.52,400.0,394.51,399.25,68931.0,378.3386,383.5938,378.329,382.8746,68931.0
2020-08-05 10:00:00,399.53,400.0,396.83,398.38,66889.0,383.1431,383.5938,380.5538,382.0403,66889.0
2020-08-05 10:30:00,397.97,400.63,397.97,399.76,37498.0,381.6471,384.198,381.6471,383.3637,37498.0
2020-08-05 11:00:00,399.72,402.55,399.7,402.14,27947.0,383.3253,386.0392,383.3061,385.646,27947.0
2020-08-05 11:30:00,402.27,404.75,401.86,402.56,20046.0,385.7707,388.149,385.3775,386.0488,20046.0
2020-08-05 12:00:00,402.66,403.21,401.48,401.49,23534.0,386.1447,386.6722,385.0131,385.0227,23534.0
2020-08-05 12:30:00,401.67,401.85,399.9,399.92,45236.0,385.1953,385.3679,383.4979,383.5171,45236.0
2020-08-05 13:00:00,400.04,401.58,399.26,399.45,72152.0,383.6322,385.109,382.8842,383.0664,72152.0
2020-08-05 13:30:00,399.65,400.82,399.39,399.71,34575.0,383.2582,384.3802,383.0088,383.3157,34575.0
2020-08-05 14:00:00,399.95,400.45,399.39,399.75,21351.0,383.5459,384.0254,383.0088,383.3541,21351.0
2020-08-05 14:30:00,399.75,400.04,398.23,399.12,28734.0,383.3541,383.6322,381.8964,382.7499,28734.0
2020-08-05 15:00:00,399.05,400.39,398.6,400.31,51149.0,382.6828,383.9678,382.2512,383.8911,51149.0
2020-08-05 15:30:00,400.58,404.26,400.2,403.92,127662.0,384.15,387.6791,383.7856,387.353,127662.0
2020-08-06 09:30:00,403.18,410.75,403.15,409.62,66557.0,386.6434,393.9029,386.6146,392.8192,66557.0
2020-08-06 10:00:00,409.13,409.88,403.07,404.06,53212.0,392.3493,393.0686,386.5379,387.4873,53212.0
2020-08-06 10:30:00,403.76,407.65,403.04,406.69,32359.0,387.1996,390.93,386.5091,390.0094,32359.0
2020-08-06 11:00:00,406.71,407.2,403.82,404.78,27998.0,390.0286,390.4985,387.2571,388.1778,27998.0
2020-08-06 11:30:00,404.65,406.64,403.63,405.63,29030.0,388.0531,389.9615,387.0749,388.9929,29030.0
2020-08-06 12:00:00,405.49,407.43,405.27,407.29,29786.0,388.8586,390.7191,388.6477,390.5848,29786.0
2020-08-06 12:30:00,407.09,408.37,406.88,408.04,39490.0,390.393,391.6205,390.1916,391.304,39490.0
2020-08-06 13:00:00,407.85,408.05,407.0,407.85,22591.0,391.1218,391.3136,390.3067,391.1218,22591.0
2020-08-06 13:30:00,407.76,408.71,407.09,407.33,26333.0,391.0355,391.9466,390.393,390.6232,26333.0
2020-08-06 14:00:00,407.29,409.37,406.99,409.29,26885.0,390.5848,392.5795,390.2971,392.5028,26885.0
2020-08-06 14:30:00,409.23,409.38,406.19,406.55,27362.0,392.4452,392.5891,389.5299,389.8752,27362.0
2020-08-06 15:00:00,406.57,406.65,404.12,406.04,38500.0,389.8943,389.9711,387.5448,389.3861,38500.0
2020-08-06 15:30:00,406.02,408.8,406.02,407.63,162529.0,389.3669,392.0329,389.3669,390.9109,162529.0
2020-08-07 09:30:00,407.76,412.52,407.76,410.38,35134.0,391.0355,395.6003,391.0355,393.5481,35134.0
2020-08-07 10:00:00,410.35,413.41,409.3,412.9,25816.0,393.5193,396.4538,392.5124,395.9647,25816.0
2020-08-07 10:30:00,412.91,415.41,412.72,415.4,36634.0,395.9743,398.3718,395.7921,398.3622,36634.0
2020-08-07 11:00:00,415.92,416.47,413.81,415.54,15492.0,398.8608,399.3883,396.8374,398.4964,15492.0
2020-08-07 11:30:00,415.42,418.84,413.65,413.66,39890.0,398.3814,401.6611,396.684,396.6935,39890.0
2020-08-07 12:00:00,413.77,414.78,412.32,414.28,53604.0,396.799,397.7676,395.4085,397.2881,53604.0
2020-08-07 12:30:00,414.11,415.43,412.33,412.78,42036.0,397.1251,398.3909,395.4181,395.8496,42036.0
2020-08-07 13:00:00,412.64,413.63,410.8,413.02,52890.0,395.7154,396.6648,393.9508,396.0798,52890.0
2020-08-07 13:30:00,412.96,413.32,410.5,411.21,27486.0,396.0223,396.3675,393.6632,394.344,27486.0
2020-08-07 14:00:00,411.27,412.65,410.43,411.51,33690.0,394.4016,395.725,393.596,394.6317,33690.0
2020-08-07 14:30:00,411.5,412.95,411.27,412.94,33405.0,394.6221,396.0127,394.4016,396.0031,33405.0
2020-08-07 15:00:00,412.96,414.08,411.99,413.4,37521.0,396.0223,397.0963,395.092,396.4442,37521.0
2020-08-07 15:30:00,413.45,418.73,413.21,417.94,176327.0,396.4922,401.5556,396.262,400.798,176327.0
2020-08-10 09:30:00,418.01,423.71,414.75,423.56,52340.0,400.8651,406.3313,397.7388,406.1875,52340.0
2020-08-10 10:00:00,422.84,423.81,420.67,423.47,47100.0,405.497,406.4272,403.416,406.1012,47100.0
2020-08-10 10:30:00,423.45,423.85,420.44,420.94,35953.0,406.082,406.4656,403.1955,403.6749,35953.0
2020-08-10 11:00:00,420.83,422.31,420.04,421.44,22701.0,403.5695,404.9888,402.8119,404.1544,22701.0
2020-08-10 11:30:00,421.66,421.97,420.46,421.43,13571.0,404.3654,404.6627,403.2146,404.1449,13571.0
2020-08-10 12:00:00,421.37,422.02,420.52,421.04,18926.0,404.0873,404.7107,403.2722,403.7708,18926.0
2020-08-10 12:30:00,421.2,421.66,420.46,421.55,25775.0,403.9243,404.3654,403.2146,404.2599,25775.0
2020-08-10 13:00:00,421.52,421.73,420.79,421.02,13521.0,404.2312,404.4325,403.5311,403.7517,13521.0
2020-08-10 13:30:00,421.02,421.02,420.14,420.56,17287.0,403.7517,403.7517,402.9078,403.3105,17287.0
2020-08-10 14:00:00,420.52,420.72,418.29,419.52,13122.0,403.2722,403.464,401.1336,402.3132,13122.0
2020-08-10 14:30:00,419.4,419.54,417.29,419.44,14499.0,402.1981,402.3324,400.1747,402.2365,14499.0
2020-08-10 15:00:00,419.32,419.94,418.2,419.01,16925.0,402.1214,402.716,401.0473,401.8241,16925.0
2020-08-10 15:30:00,419.01,419.62,418.34,419.58,83650.0,401.8241,402.4091,401.1816,402.3707,83650.0
2020-08-11 09:30:00,423.22,425.46,421.36,425.0,53901.0,405.8614,408.0096,404.0777,407.5684,53901.0
2020-08-11 10:00:00,424.72,425.35,421.67,423.57,23720.0,407.2999,407.9041,404.375,406.1971,23720.0
2020-08-11 10:30:00,423.46,424.8,420.1,420.1,23151.0,406.0916,407.3766,402.8694,402.8694,23151.0
2020-08-11 11:00:00,419.86,421.25,418.44,419.68,33172.0,402.6392,403.9722,401.2775,402.4666,33172.0
2020-08-11 11:30:00,419.91,421.11,418.53,420.84,17749.0,402.6872,403.838,401.3638,403.5791,17749.0
2020-08-11 12:00:00,420.97,421.52,419.05,420.28,12090.0,403.7037,404.2312,401.8625,403.042,12090.0
2020-08-11 12:30:00,420.1,421.5,419.81,421.5,23798.0,402.8694,404.212,402.5913,404.212,23798.0
2020-08-11 13:00:00,422.31,424.99,422.17,424.96,11300.0,404.9888,407.5588,404.8545,407.5301,11300.0
2020-08-11 13:30:00,424.97,425.28,423.32,423.8,14151.0,407.5397,407.8369,405.9573,406.4176,14151.0
2020-08-11 14:00:00,423.82,424.95,422.62,422.84,16783.0,406.4368,407.5205,405.286,405.497,16783.0
2020-08-11 14:30:00,423.05,423.76,421.31,422.23,11697.0,405.6984,406.3793,404.0298,404.912,11697.0
2020-08-11 15:00:00,422.17,422.55,418.59,419.31,19895.0,404.8545,405.2189,401.4213,402.1118,19895.0
2020-08-11 15:30:00,419.29,419.74,414.76,415.77,66204.0,402.0926,402.5242,397.7484,398.717,66204.0
2020-08-12 09:30:00,419.15,423.89,417.42,418.94,30527.0,401.9584,406.504,400.2993,401.757,30527.0
2020-08-12 10:00:00,419.16,420.7,417.7,420.53,31715.0,401.968,403.4448,400.5678,403.2818,31715.0
2020-08-12 10:30:00,420.4,421.33,419.7,420.36,24651.0,403.1571,404.049,402.4858,403.1187,24651.0
2020-08-12 11:00:00,420.09,420.91,419.43,420.16,10665.0,402.8598,403.6462,402.2269,402.9269,10665.0
2020-08-12 11:30:00,420.0,420.21,419.5,419.86,11971.0,402.7735,402.9749,402.294,402.6392,11971.0
2020-08-12 12:00:00,420.04,420.35,418.66,419.18,14932.0,402.8119,403.1091,401.4885,401.9871,14932.0
2020-08-12 12:30:00,419.44,420.1,417.86,418.76,10966.0,402.2365,402.8694,400.7213,401.5844,10966.0
2020-08-12 13:00:00,419.0,420.15,417.75,418.1,15059.0,401.8145,402.9174,400.6158,400.9514,15059.0
2020-08-12 13:30:00,418.15,419.09,417.31,418.72,20826.0,400.9994,401.9008,400.1938,401.546,20826.0
2020-08-12 14:00:00,418.91,419.99,417.9,418.32,15710.0,401.7282,402.7639,400.7596,401.1624,15710.0
2020-08-12 14:30:00,418.56,418.66,417.94,418.36,12615.0,401.3926,401.4885,400.798,401.2008,12615.0
2020-08-12 15:00:00,418.27,419.74,417.81,419.49,15401.0,401.1145,402.5242,400.6733,402.2844,15401.0
2020-08-12 15:30:00,419.61,421.39,418.68,420.23,53177.0,402.3995,404.1065,401.5076,402.9941,53177.0
2020-08-13 09:30:00,417.94,419.53,414.01,417.66,21631.0,400.798,402.3228,397.0292,400.5295,21631.0
2020-08-13 10:00:00,417.13,418.69,416.42,417.39,13528.0,400.0212,401.5172,399.3403,400.2706,13528.0
2020-08-13 10:30:00,417.72,417.72,414.6,416.53,9210.0,400.587,400.587,397.595,399.4458,9210.0
2020-08-13 11:00:00,416.55,417.04,415.79,416.43,21590.0,399.465,399.9349,398.7362,399.3499,21590.0
2020-08-13 11:30:00,416.41,418.96,416.14,417.51,4809.0,399.3307,401.7762,399.0718,400.3856,4809.0
2020-08-13 12:00:00,417.64,417.97,416.56,416.56,5328.0,400.5103,400.8268,399.4746,399.4746,5328.0
2020-08-13 12:30:00,416.7,417.93,416.7,417.38,6570.0,399.6089,400.7884,399.6089,400.261,6570.0
2020-08-13 13:00:00,417.65,417.83,416.38,416.6,11479.0,400.5199,400.6925,399.302,399.513,11479.0
2020-08-13 13:30:00,416.71,418.56,415.71,418.32,4195.0,399.6184,401.3926,398.6595,401.1624,4195.0
2020-08-13 14:00:00,418.33,418.85,417.2,418.85,7971.0,401.172,401.6707,400.0883,401.6707,7971.0
2020-08-13 14:30:00,418.8,418.9,417.66,418.44,8866.0,401.6227,401.7186,400.5295,401.2775,8866.0
2020-08-13 15:00:00,418.67,419.18,418.04,419.18,8522.0,401.4981,401.9871,400.8939,401.9871,8522.0
2020-08-13 15:30:00,419.21,419.93,418.3,419.9,50457.0,402.0159,402.7064,401.1432,402.6776,50457.0
2020-08-14 09:30:00,417.37,417.63,413.55,415.52,28346.0,400.2514,400.5007,396.5881,398.4773,28346.0
2020-08-14 10:00:00,415.89,419.19,415.67,417.56,10054.0,398.8321,401.9967,398.6211,400.4336,10054.0
2020-08-14 10:30:00,418.29,419.17,417.67,419.17,6645.0,401.1336,401.9775,400.5391,401.9775,6645.0
2020-08-14 11:00:00,418.33,419.85,418.33,419.48,5039.0,401.172,402.6297,401.172,402.2748,5039.0
2020-08-14 11:30:00,419.76,420.23,418.83,419.52,5678.0,402.5433,402.9941,401.6515,402.3132,5678.0
2020-08-14 12:00:00,419.93,420.31,419.2,419.49,7916.0,402.7064,403.0708,402.0063,402.2844,7916.0
2020-08-14 12:30:00,419.38,420.19,419.09,419.96,7070.0,402.1789,402.9557,401.9008,402.7351,7070.0
2020-08-14 13:00:00,419.57,420.45,419.47,420.21,5209.0,402.3611,403.205,402.2652,402.9749,5209.0
2020-08-14 13:30:00,420.0,421.18,420.0,420.52,4739.0,402.7735,403.9051,402.7735,403.2722,4739.0
2020-08-14 14:00:00,420.58,421.17,420.2,420.64,3834.0,403.3297,403.8955,402.9653,403.3873,3834.0
2020-08-14 14:30:00,420.67,422.0,420.67,421.76,10885.0,403.416,404.6915,403.416,404.4613,10885.0
2020-08-14 15:00:00,421.51,421.52,420.2,421.52,17158.0,404.2216,404.2312,402.9653,404.2312,17158.0
2020-08-14 15:30:00,420.98,422.02,419.16,422.02,47555.0,403.7133,404.7107,401.968,404.7107,47555.0
2020-08-17 09:30:00,420.91,423.01,419.52,420.0,17505.0,403.6462,405.66,402.3132,402.7735,17505.0
2020-08-17 10:00:00,421.72,421.85,418.64,418.64,5881.0,404.423,404.5476,401.4693,401.4693,5881.0
2020-08-17 10:30:00,419.24,420.58,419.06,419.12,12387.0,402.0447,403.3297,401.8721,401.9296,12387.0
2020-08-17 11:00:00,419.05,421.44,418.94,421.06,7130.0,401.8625,404.1544,401.757,403.79,7130.0
2020-08-17 11:30:00,421.33,421.33,419.76,420.04,3979.0,404.049,404.049,402.5433,402.8119,3979.0
2020-08-17 12:00:00,419.88,421.42,419.72,421.16,14388.0,402.6584,404.1353,402.505,403.8859,14388.0
2020-08-17 12:30:00,421.59,421.6,420.05,421.06,2805.0,404.2983,404.3079,402.8215,403.79,2805.0
2020-08-17 13:00:00,421.35,422.2,420.37,422.11,24567.0,404.0681,404.8833,403.1283,404.797,24567.0
2020-08-17 13:30:00,422.14,423.42,422.14,422.73,5116.0,404.8257,406.0532,404.8257,405.3915,5116.0
2020-08-17 14:00:00,422.92,422.92,419.59,419.81,10614.0,405.5737,405.5737,402.3803,402.5913,10614.0
2020-08-17 14:30:00,419.83,420.15,419.25,419.66,6003.0,402.6105,402.9174,402.0543,402.4474,6003.0
2020-08-17 15:00:00,419.86,420.51,419.41,419.63,9680.0,402.6392,403.2626,402.2077,402.4187,9680.0
2020-08-17 15:30:00,419.58,420.36,418.8,420.21,58585.0,402.3707,403.1187,401.6227,402.9749,58585.0
2020-08-18 09:30:00,422.55,422.55,418.78,419.67,20641.0,405.2189,405.2189,401.6035,402.457,20641.0
2020-08-18 10:00:00,419.13,419.69,416.75,416.94,8809.0,401.9392,402.4762,399.6568,399.839,8809.0
2020-08-18 10:30:00,416.63,419.14,416.55,418.91,5008.0,399.5417,401.9488,399.465,401.7282,5008.0
2020-08-18 11:00:00,419.17,420.0,418.0,420.0,4101.0,401.9775,402.7735,400.8555,402.7735,4101.0
2020-08-18 11:30:00,419.99,420.0,417.49,418.29,4260.0,402.7639,402.7735,400.3665,401.1336,4260.0
2020-08-18 12:00:00,417.84,419.37,417.84,418.32,4644.0,400.7021,402.1693,400.7021,401.1624,4644.0
2020-08-18 12:30:00,418.42,419.62,418.37,418.78,9988.0,401.2583,402.4091,401.2104,401.6035,9988.0
2020-08-18 13:00:00,418.77,419.34,417.93,417.93,7495.0,401.594,402.1406,400.7884,400.7884,7495.0
2020-08-18 13:30:00,417.9,418.0,416.56,416.85,8827.0,400.7596,400.8555,399.4746,399.7527,8827.0
2020-08-18 14:00:00,417.34,418.0,416.38,416.6,5255.0,400.2226,400.8555,399.302,399.513,5255.0
2020-08-18 14:30:00,416.52,416.72,415.54,415.91,10321.0,399.4362,399.628,398.4964,398.8513,10321.0
2020-08-18 15:00:00,415.84,416.81,415.76,416.17,11198.0,398.7841,399.7143,398.7074,399.1006,11198.0
2020-08-18 15:30:00,416.18,417.27,415.45,417.26,88648.0,399.1102,400.1555,398.4101,400.1459,88648.0
2020-08-19 09:30:00,415.74,419.4,415.08,419.36,15534.0,398.6882,402.1981,398.0553,402.1598,15534.0
2020-08-19 10:00:00,418.73,421.0,417.74,419.92,19835.0,401.5556,403.7325,400.6062,402.6968,19835.0
2020-08-19 10:30:00,419.12,421.56,419.12,421.36,10845.0,401.9296,404.2695,401.9296,404.0777,10845.0
2020-08-19 11:00:00,421.73,421.88,419.95,421.3,7539.0,404.4325,404.5764,402.7256,404.0202,7539.0
2020-08-19 11:30:00,421.26,421.29,418.89,419.33,9925.0,403.9818,404.0106,401.709,402.131,9925.0
2020-08-19 12:00:00,419.36,420.52,418.82,420.19,8962.0,402.1598,403.2722,401.6419,402.9557,8962.0
2020-08-19 12:30:00,419.99,420.43,419.25,419.46,7209.0,402.7639,403.1859,402.0543,402.2557,7209.0
2020-08-19 13:00:00,419.45,419.86,418.62,418.62,11998.0,402.2461,402.6392,401.4501,401.4501,11998.0
2020-08-19 13:30:00,418.11,419.52,417.95,419.12,5237.0,400.961,402.3132,400.8076,401.9296,5237.0
2020-08-19 14:00:00,419.18,420.41,418.8,420.01,10382.0,401.9871,403.1667,401.6227,402.7831,10382.0
2020-08-19 14:30:00,419.25,420.92,419.09,420.89,6074.0,402.0543,403.6558,401.9008,403.627,6074.0
2020-08-19 15:00:00,420.63,421.68,420.54,420.56,19884.0,403.3777,404.3846,403.2914,403.3105,19884.0
2020-08-19 15:30:00,420.62,420.9,417.93,418.0,84046.0,403.3681,403.6366,400.7884,400.8555,84046.0
2020-08-20 09:30:00,417.08,418.28,414.08,417.7,14950.0,399.9733,401.1241,397.0963,400.5678,14950.0
2020-08-20 10:00:00,417.02,417.02,414.0,415.04,17039.0,399.9157,399.9157,397.0196,398.0169,17039.0
2020-08-20 10:30:00,414.96,415.54,413.46,413.61,9347.0,397.9402,398.4964,396.5017,396.6456,9347.0
2020-08-20 11:00:00,414.11,414.6,412.89,414.15,10796.0,397.1251,397.595,395.9551,397.1634,10796.0
2020-08-20 11:30:00,414.21,414.39,413.29,413.79,7102.0,397.221,397.3936,396.3387,396.8182,7102.0
2020-08-20 12:00:00,413.78,414.66,413.78,414.46,4025.0,396.8086,397.6525,396.8086,397.4607,4025.0
2020-08-20 12:30:00,414.73,414.73,413.11,413.48,4692.0,397.7197,397.7197,396.1661,396.5209,4692.0
2020-08-20 13:00:00,413.25,413.62,412.16,412.63,11587.0,396.3004,396.6552,395.2551,395.7058,11587.0
2020-08-20 13:30:00,412.41,413.79,412.4,413.55,5591.0,395.4948,396.8182,395.4852,396.5881,5591.0
2020-08-20 14:00:00,413.64,414.81,413.64,414.5,6828.0,396.6744,397.7964,396.6744,397.4991,6828.0
2020-08-20 14:30:00,414.65,415.22,413.81,415.22,5924.0,397.6429,398.1896,396.8374,398.1896,5924.0
2020-08-20 15:00:00,415.08,415.26,414.32,414.32,10599.0,398.0553,398.2279,397.3265,397.3265,10599.0
2020-08-20 15:30:00,414.21,415.34,413.55,414.0,50798.0,397.221,398.3046,396.5881,397.0196,50798.0
2020-08-21 09:30:00,415.52,417.87,414.01,417.55,86387.0,398.4773,400.7309,397.0292,400.424,86387.0
2020-08-21 10:00:00,417.76,418.3,412.43,413.3,24134.0,400.6254,401.1432,395.514,396.3483,24134.0
2020-08-21 10:30:00,412.88,415.49,412.35,414.93,13594.0,395.9455,398.4485,395.4373,397.9115,13594.0
2020-08-21 11:00:00,414.95,415.52,414.42,415.36,8925.0,397.9306,398.4773,397.4224,398.3238,8925.0
2020-08-21 11:30:00,415.27,415.9,414.33,415.36,6553.0,398.2375,398.8417,397.3361,398.3238,6553.0
2020-08-21 12:00:00,414.54,416.87,414.51,415.69,9115.0,397.5374,399.7719,397.5087,398.6403,9115.0
2020-08-21 12:30:00,415.61,418.28,415.4,417.31,27075.0,398.5636,401.1241,398.3622,400.1938,27075.0
2020-08-21 13:00:00,417.3,418.21,416.75,417.19,10186.0,400.1842,401.0569,399.6568,400.0788,10186.0
2020-08-21 13:30:00,416.83,417.73,416.62,417.62,3426.0,399.7335,400.5966,399.5321,400.4911,3426.0
2020-08-21 14:00:00,417.68,417.68,417.12,417.59,1982.0,400.5487,400.5487,400.0116,400.4624,1982.0
2020-08-21 14:30:00,417.8,418.13,417.27,417.84,6007.0,400.6637,400.9802,400.1555,400.7021,6007.0
2020-08-21 15:00:00,417.96,418.49,417.73,418.1,12112.0,400.8172,401.3254,400.5966,400.9514,12112.0
2020-08-21 15:30:00,418.21,419.02,417.36,418.79,39890.0,401.0569,401.8337,400.2418,401.6131,39890.0
2020-08-24 09:30:00,420.03,422.75,413.13,414.2,32573.0,402.8023,405.4107,396.1853,397.2114,32573.0
2020-08-24 10:00:00,414.46,415.44,412.47,414.98,13972.0,397.4607,398.4005,395.5524,397.9594,13972.0
2020-08-24 10:30:00,414.69,414.69,411.73,411.97,18012.0,397.6813,397.6813,394.8427,395.0729,18012.0
2020-08-24 11:00:00,411.66,412.68,411.19,411.68,15612.0,394.7756,395.7537,394.3248,394.7948,15612.0
2020-08-24 11:30:00,411.5,411.59,406.95,407.28,19666.0,394.6221,394.7084,390.2588,390.5752,19666.0
2020-08-24 12:00:00,407.0,407.53,405.33,405.41,12813.0,390.3067,390.815,388.7052,388.7819,12813.0
2020-08-24 12:30:00,405.71,407.38,405.1,405.21,20705.0,389.0696,390.6711,388.4846,388.5901,20705.0
2020-08-24 13:00:00,405.31,406.87,405.28,406.26,13261.0,388.686,390.182,388.6573,389.5971,13261.0
2020-08-24 13:30:00,406.05,407.45,405.26,406.1,11390.0,389.3957,390.7382,388.6381,389.4436,11390.0
2020-08-24 14:00:00,406.21,406.73,405.61,406.06,10111.0,389.5491,390.0478,388.9737,389.4053,10111.0
2020-08-24 14:30:00,406.08,406.4,405.31,405.64,16210.0,389.4244,389.7313,388.686,389.0025,16210.0
2020-08-24 15:00:00,405.61,406.18,405.08,405.64,23009.0,388.9737,389.5203,388.4655,389.0025,23009.0
2020-08-24 15:30:00,405.63,406.47,405.48,406.08,70104.0,388.9929,389.7984,388.849,389.4244,70104.0
2020-08-25 09:30:00,408.97,408.97,403.89,403.89,55517.0,392.1959,392.1959,387.3243,387.3243,55517.0
2020-08-25 10:00:00,403.8,404.89,401.83,404.17,25035.0,387.238,388.2832,385.3488,387.5928,25035.0
2020-08-25 10:30:00,404.18,404.68,403.23,404.52,12887.0,387.6024,388.0819,386.6913,387.9284,12887.0
2020-08-25 11:00:00,404.71,407.98,404.7,407.12,20357.0,388.1106,391.2465,388.101,390.4218,20357.0
2020-08-25 11:30:00,407.18,407.18,404.05,404.23,13760.0,390.4793,390.4793,387.4777,387.6503,13760.0
2020-08-25 12:00:00,404.24,404.83,403.95,404.38,16090.0,387.6599,388.2257,387.3818,387.7942,16090.0
2020-08-25 12:30:00,404.38,404.43,403.92,404.0,14179.0,387.7942,387.8421,387.353,387.4298,14179.0
2020-08-25 13:00:00,403.96,404.63,403.79,403.99,14881.0,387.3914,388.0339,387.2284,387.4202,14881.0
2020-08-25 13:30:00,403.79,404.29,403.7,404.02,10686.0,387.2284,387.7079,387.1421,387.4489,10686.0
2020-08-25 14:00:00,404.13,404.71,404.02,404.55,14555.0,387.5544,388.1106,387.4489,387.9572,14555.0
2020-08-25 14:30:00,404.56,404.81,404.18,404.34,17151.0,387.9668,388.2065,387.6024,387.7558,17151.0
2020-08-25 15:00:00,404.4,404.82,404.02,404.33,21179.0,387.8133,388.2161,387.4489,387.7462,21179.0
2020-08-25 15:30:00,404.34,405.99,404.26,405.84,91201.0,387.7558,389.3381,387.6791,389.1943,91201.0
2020-08-26 09:30:00,404.21,404.21,399.46,401.34,42450.0,387.6311,387.6311,383.076,384.8789,42450.0
2020-08-26 10:00:00,401.36,402.59,401.07,402.28,15552.0,384.898,386.0776,384.6199,385.7803,15552.0
2020-08-26 10:30:00,402.13,402.32,399.92,400.39,12127.0,385.6365,385.8187,383.5171,383.9678,12127.0
2020-08-26 11:00:00,400.58,400.58,397.59,399.85,32461.0,384.15,384.15,381.2827,383.45,32461.0
2020-08-26 11:30:00,399.84,401.13,399.2,400.79,35224.0,383.4404,384.6775,382.8266,384.3514,35224.0
2020-08-26 12:00:00,400.64,401.64,400.25,401.0,13495.0,384.2076,385.1665,383.8336,384.5528,13495.0
2020-08-26 12:30:00,400.86,401.6,400.08,401.05,15404.0,384.4185,385.1282,383.6705,384.6007,15404.0
2020-08-26 13:00:00,400.94,401.26,400.06,400.44,13752.0,384.4953,384.8021,383.6514,384.0158,13752.0
2020-08-26 13:30:00,400.45,401.16,399.32,399.94,9602.0,384.0254,384.7062,382.9417,383.5363,9602.0
2020-08-26 14:00:00,400.0,402.77,400.0,402.68,9872.0,383.5938,386.2502,383.5938,386.1639,9872.0
2020-08-26 14:30:00,402.73,404.27,402.62,403.59,16832.0,386.2118,387.6887,386.1064,387.0366,16832.0
2020-08-26 15:00:00,403.72,405.09,403.7,404.85,15442.0,387.1612,388.475,387.1421,388.2449,15442.0
2020-08-26 15:30:00,404.74,404.74,403.05,403.74,44892.0,388.1394,388.1394,386.5187,387.1804,44892.0
2020-08-27 09:30:00,404.52,405.99,401.68,405.99,12161.0,387.9284,389.3381,385.2049,389.3381,12161.0
2020-08-27 10:00:00,406.49,407.7,404.62,407.69,9291.0,389.8176,390.978,388.0243,390.9684,9291.0
2020-08-27 10:30:00,407.73,408.42,406.5,408.33,33458.0,391.0068,391.6685,389.8272,391.5822,33458.0
2020-08-27 11:00:00,408.33,409.99,407.41,408.23,15925.0,391.5822,393.1741,390.6999,391.4863,15925.0
2020-08-27 11:30:00,407.77,410.33,407.77,409.92,8363.0,391.0451,393.5001,391.0451,393.1069,8363.0
2020-08-27 12:00:00,409.52,409.63,407.83,407.83,6848.0,392.7233,392.8288,391.1027,391.1027,6848.0
2020-08-27 12:30:00,408.15,408.26,406.96,407.5,4375.0,391.4095,391.515,390.2683,390.7862,4375.0
2020-08-27 13:00:00,407.17,409.56,406.91,408.9,8197.0,390.4697,392.7617,390.2204,392.1288,8197.0
2020-08-27 13:30:00,408.84,410.78,408.3,410.26,11496.0,392.0712,393.9317,391.5534,393.433,11496.0
2020-08-27 14:00:00,410.17,411.52,410.17,411.13,5285.0,393.3467,394.6413,393.3467,394.2673,5285.0
2020-08-27 14:30:00,411.11,411.47,409.56,410.55,12592.0,394.2481,394.5934,392.7617,393.7111,12592.0
2020-08-27 15:00:00,410.73,411.3,409.68,409.89,14134.0,393.8837,394.4303,392.8768,393.0782,14134.0
2020-08-27 15:30:00,410.2,410.27,407.27,407.56,67000.0,393.3755,393.4426,390.5656,390.8437,67000.0
2020-08-28 09:30:00,408.85,412.98,404.79,410.97,34065.0,392.0808,396.0414,388.1873,394.1139,34065.0
2020-08-28 10:00:00,410.58,412.85,409.76,411.09,23499.0,393.7399,395.9168,392.9535,394.229,23499.0
2020-08-28 10:30:00,411.03,412.29,410.55,411.17,8074.0,394.1714,395.3797,393.7111,394.3057,8074.0
2020-08-28 11:00:00,411.6,413.21,411.08,411.5,17025.0,394.718,396.262,394.2194,394.6221,17025.0
2020-08-28 11:30:00,411.26,411.26,407.03,407.03,9522.0,394.392,394.392,390.3355,390.3355,9522.0
2020-08-28 12:00:00,407.06,407.89,405.73,406.49,9305.0,390.3642,391.1602,389.0888,389.8176,9305.0
2020-08-28 12:30:00,406.7,408.33,406.66,406.89,8811.0,390.019,391.5822,389.9807,390.2012,8811.0
2020-08-28 13:00:00,406.94,408.47,406.93,408.02,8055.0,390.2492,391.7164,390.2396,391.2849,8055.0
2020-08-28 13:30:00,408.16,408.29,407.4,407.99,4620.0,391.4191,391.5438,390.6903,391.2561,4620.0
2020-08-28 14:00:00,407.84,408.98,406.77,408.95,11086.0,391.1123,392.2055,390.0861,392.1767,11086.0
2020-08-28 14:30:00,408.95,409.01,408.02,408.66,14921.0,392.1767,392.2343,391.2849,391.8986,14921.0
2020-08-28 15:00:00,408.71,409.67,408.25,409.09,16099.0,391.9466,392.8672,391.5054,392.311,16099.0
2020-08-28 15:30:00,409.13,409.59,407.18,407.9,47461.0,392.3493,392.7905,390.4793,391.1698,47461.0
2020-08-31 09:30:00,407.75,411.32,406.69,409.24,49283.0,391.0259,394.4495,390.0094,392.4548,49283.0
2020-08-31 10:00:00,409.64,412.9,409.11,412.61,15439.0,392.8384,395.9647,392.3302,395.6866,15439.0
2020-08-31 10:30:00,412.64,414.24,411.85,414.24,16594.0,395.7154,397.2498,394.9578,397.2498,16594.0
2020-08-31 11:00:00,414.03,414.56,412.35,412.65,11978.0,397.0484,397.5566,395.4373,395.725,11978.0
2020-08-31 11:30:00,412.56,414.87,412.55,414.73,5247.0,395.6387,397.8539,395.6291,397.7197,5247.0
2020-08-31 12:00:00,414.62,415.09,413.72,414.18,8689.0,397.6142,398.0649,396.7511,397.1922,8689.0
2020-08-31 12:30:00,413.49,414.67,413.48,414.32,5560.0,396.5305,397.6621,396.5209,397.3265,5560.0
2020-08-31 13:00:00,414.11,414.4,412.55,413.82,12470.0,397.1251,397.4032,395.6291,396.847,12470.0
2020-08-31 13:30:00,414.09,414.73,413.59,413.87,7842.0,397.1059,397.7197,396.6264,396.8949,7842.0
2020-08-31 14:00:00,413.94,414.54,413.53,414.18,13213.0,396.9621,397.5374,396.5689,397.1922,13213.0
2020-08-31 14:30:00,414.27,414.8,413.68,414.72,10820.0,397.2785,397.7868,396.7127,397.7101,10820.0
2020-08-31 15:00:00,414.71,414.71,413.45,414.29,11375.0,397.7005,397.7005,396.4922,397.2977,11375.0
2020-08-31 15:30:00,414.2,416.28,413.97,414.97,185970.0,397.2114,399.2061,396.9908,397.9498,185970.0
2020-09-01 09:30:00,413.14,418.41,413.14,418.41,35382.0,396.1949,401.2487,396.1949,401.2487,35382.0
2020-09-01 10:00:00,417.79,417.79,413.48,414.91,62044.0,400.6541,400.6541,396.5209,397.8923,62044.0
2020-09-01 10:30:00,414.65,415.66,414.27,415.45,12904.0,397.6429,398.6115,397.2785,398.4101,12904.0
2020-09-01 11:00:00,415.09,415.72,414.45,415.11,57202.0,398.0649,398.669,397.4511,398.0841,57202.0
2020-09-01 11:30:00,415.07,416.78,414.94,416.49,24197.0,398.0457,399.6856,397.921,399.4075,24197.0
2020-09-01 12:00:00,416.76,418.51,416.33,417.97,14499.0,399.6664,401.3446,399.254,400.8268,14499.0
2020-09-01 12:30:00,417.9,418.19,416.16,416.33,14220.0,400.7596,401.0377,399.091,399.254,14220.0
2020-09-01 13:00:00,416.49,416.57,415.44,415.69,15308.0,399.4075,399.4842,398.4005,398.6403,15308.0
2020-09-01 13:30:00,415.69,416.37,415.23,416.28,11568.0,398.6403,399.2924,398.1991,399.2061,11568.0
2020-09-01 14:00:00,416.1,416.31,415.53,415.75,5155.0,399.0335,399.2349,398.4868,398.6978,5155.0
2020-09-01 14:30:00,415.74,416.34,414.75,415.4,10606.0,398.6882,399.2636,397.7388,398.3622,10606.0
2020-09-01 15:00:00,415.39,415.53,414.16,414.16,8677.0,398.3526,398.4868,397.173,397.173,8677.0
2020-09-01 15:30:00,414.42,416.24,413.93,414.74,31800.0,397.4224,399.1677,396.9525,397.7292,31800.0
2020-09-02 09:30:00,417.32,421.09,415.37,420.25,16510.0,400.2034,403.8188,398.3334,403.0132,16510.0
2020-09-02 10:00:00,420.12,423.84,419.7,423.81,17524.0,402.8886,406.456,402.4858,406.4272,17524.0
2020-09-02 10:30:00,424.28,426.95,423.88,424.18,33208.0,406.878,409.4384,406.4944,406.7821,33208.0
2020-09-02 11:00:00,424.05,424.92,423.08,423.88,20447.0,406.6574,407.4917,405.7272,406.4944,20447.0
2020-09-02 11:30:00,424.29,425.97,423.82,425.15,13190.0,406.8875,408.4986,406.4368,407.7123,13190.0
2020-09-02 12:00:00,424.75,425.1,423.9,424.11,63228.0,407.3287,407.6643,406.5135,406.7149,63228.0
2020-09-02 12:30:00,424.0,424.56,423.27,423.97,13244.0,406.6094,407.1465,405.9094,406.5807,13244.0
2020-09-02 13:00:00,423.91,424.4,423.44,423.78,14075.0,406.5231,406.993,406.0724,406.3985,14075.0
2020-09-02 13:30:00,423.56,424.51,423.21,423.88,22772.0,406.1875,407.0985,405.8518,406.4944,22772.0
2020-09-02 14:00:00,423.87,425.5,423.39,424.99,34437.0,406.4848,408.0479,406.0245,407.5588,34437.0
2020-09-02 14:30:00,425.0,425.76,424.3,425.2,12250.0,407.5684,408.2973,406.8971,407.7602,12250.0
2020-09-02 15:00:00,425.13,425.93,424.46,425.69,16555.0,407.6931,408.4603,407.0506,408.2301,16555.0
2020-09-02 15:30:00,425.68,429.07,425.47,427.4,98636.0,408.2205,411.4715,408.0191,409.87,98636.0
2020-09-03 09:30:00,428.18,431.12,425.53,427.5,21127.0,410.618,413.4374,408.0767,409.9659,21127.0
2020-09-03 10:00:00,427.87,427.87,421.2,423.5,45481.0,410.3207,410.3207,403.9243,406.1299,45481.0
2020-09-03 10:30:00,423.24,425.29,423.23,423.31,13703.0,405.8806,407.8465,405.871,405.9477,13703.0
2020-09-03 11:00:00,423.17,423.44,417.02,420.11,31181.0,405.8135,406.0724,399.9157,402.879,31181.0
2020-09-03 11:30:00,419.45,420.66,417.44,417.44,6011.0,402.2461,403.4064,400.3185,400.3185,6011.0
2020-09-03 12:00:00,417.82,422.58,417.41,421.61,23454.0,400.6829,405.2477,400.2897,404.3175,23454.0
2020-09-03 12:30:00,421.82,421.82,418.16,418.27,22256.0,404.5189,404.5189,401.009,401.1145,22256.0
2020-09-03 13:00:00,417.4,417.85,416.0,417.85,12224.0,400.2801,400.7117,398.9376,400.7117,12224.0
2020-09-03 13:30:00,417.48,417.71,415.83,416.61,9638.0,400.3569,400.5774,398.7745,399.5225,9638.0
2020-09-03 14:00:00,416.59,417.75,416.23,416.85,17449.0,399.5034,400.6158,399.1581,399.7527,17449.0
2020-09-03 14:30:00,417.21,418.51,415.49,415.7,20801.0,400.0979,401.3446,398.4485,398.6499,20801.0
2020-09-03 15:00:00,415.67,416.03,414.45,414.76,10839.0,398.6211,398.9663,397.4511,397.7484,10839.0
2020-09-03 15:30:00,414.82,421.6,414.23,421.19,158861.0,397.806,404.3079,397.2402,403.9147,158861.0
2020-09-04 09:30:00,421.21,421.31,417.5,419.76,23383.0,403.9339,404.0298,400.376,402.5433,23383.0
2020-09-04 10:00:00,419.04,419.94,413.21,413.21,37745.0,401.8529,402.716,396.262,396.262,37745.0
2020-09-04 10:30:00,412.6,414.42,409.75,412.61,25515.0,395.677,397.4224,392.9439,395.6866,25515.0
2020-09-04 11:00:00,412.81,416.55,411.26,412.77,50535.0,395.8784,399.465,394.392,395.84,50535.0
2020-09-04 11:30:00,412.7,412.83,410.0,410.78,24236.0,395.7729,395.8976,393.1837,393.9317,24236.0
2020-09-04 12:00:00,410.79,413.4,410.17,413.22,12358.0,393.9413,396.4442,393.3467,396.2716,12358.0
2020-09-04 12:30:00,413.28,414.52,412.45,414.52,8759.0,396.3291,397.5183,395.5332,397.5183,8759.0
2020-09-04 13:00:00,414.21,414.21,412.94,413.04,25500.0,397.221,397.221,396.0031,396.099,25500.0
2020-09-04 13:30:00,412.9,413.41,411.61,413.37,11601.0,395.9647,396.4538,394.7276,396.4154,11601.0
2020-09-04 14:00:00,413.51,415.51,412.92,415.26,11608.0,396.5497,398.4677,395.9839,398.2279,11608.0
2020-09-04 14:30:00,415.46,418.21,415.05,417.61,28194.0,398.4197,401.0569,398.0265,400.4815,28194.0
2020-09-04 15:00:00,417.64,419.9,417.52,418.16,17794.0,400.5103,402.6776,400.3952,401.009,17794.0
2020-09-04 15:30:00,418.13,418.34,412.62,413.19,83063.0,400.9802,401.1816,395.6962,396.2428,83063.0
2020-09-08 09:30:00,411.46,411.46,404.36,407.25,48361.0,394.5838,394.5838,387.775,390.5465,48361.0
2020-09-08 10:00:00,406.78,407.24,403.37,406.87,21111.0,390.0957,390.5369,386.8256,390.182,21111.0
2020-09-08 10:30:00,406.47,407.99,405.09,405.73,24122.0,389.7984,391.2561,388.475,389.0888,24122.0
2020-09-08 11:00:00,405.39,409.1,405.2,408.58,18722.0,388.7627,392.3206,388.5805,391.8219,18722.0
2020-09-08 11:30:00,408.39,409.24,406.96,407.83,9695.0,391.6397,392.4548,390.2683,391.1027,9695.0
2020-09-08 12:00:00,408.23,409.71,408.07,408.16,6969.0,391.4863,392.9056,391.3328,391.4191,6969.0
2020-09-08 12:30:00,408.13,408.47,407.15,407.58,8026.0,391.3904,391.7164,390.4506,390.8629,8026.0
2020-09-08 13:00:00,407.36,409.9,407.36,409.56,7834.0,390.6519,393.0878,390.6519,392.7617,7834.0
2020-09-08 13:30:00,409.35,409.49,408.28,408.66,5800.0,392.5603,392.6946,391.5342,391.8986,5800.0
2020-09-08 14:00:00,408.68,409.01,404.54,405.04,15254.0,391.9178,392.2343,387.9476,388.4271,15254.0
2020-09-08 14:30:00,405.06,405.35,402.08,403.36,15225.0,388.4463,388.7244,385.5885,386.816,15225.0
2020-09-08 15:00:00,403.04,404.12,401.55,404.12,13337.0,386.5091,387.5448,385.0802,387.5448,13337.0
2020-09-08 15:30:00,404.33,406.22,403.72,405.38,95613.0,387.7462,389.5587,387.1612,388.7531,95613.0
2020-09-09 09:30:00,406.95,408.13,405.64,407.91,26189.0,390.2588,391.3904,389.0025,391.1794,26189.0
2020-09-09 10:00:00,407.3,411.22,407.3,410.35,14251.0,390.5944,394.3536,390.5944,393.5193,14251.0
2020-09-09 10:30:00,410.07,410.31,407.23,408.92,20926.0,393.2508,393.4809,390.5273,392.148,20926.0
2020-09-09 11:00:00,408.9,410.3,408.43,409.98,23524.0,392.1288,393.4714,391.6781,393.1645,23524.0
2020-09-09 11:30:00,409.8,410.76,408.6,408.83,4208.0,392.9919,393.9125,391.8411,392.0616,4208.0
2020-09-09 12:00:00,409.04,409.34,408.17,408.97,6669.0,392.263,392.5507,391.4287,392.1959,6669.0
2020-09-09 12:30:00,408.8,409.81,408.39,408.82,5092.0,392.0329,393.0015,391.6397,392.0521,5092.0
2020-09-09 13:00:00,409.09,411.28,409.01,411.03,10331.0,392.311,394.4112,392.2343,394.1714,10331.0
2020-09-09 13:30:00,411.06,411.98,410.67,410.67,5993.0,394.2002,395.0824,393.8262,393.8262,5993.0
2020-09-09 14:00:00,411.01,411.45,410.24,410.24,5462.0,394.1522,394.5742,393.4138,393.4138,5462.0
2020-09-09 14:30:00,410.68,411.71,410.68,411.08,6258.0,393.8358,394.8235,393.8358,394.2194,6258.0
2020-09-09 15:00:00,411.37,411.97,410.71,410.71,13862.0,394.4975,395.0729,393.8645,393.8645,13862.0
2020-09-09 15:30:00,410.92,411.58,407.6,408.39,62100.0,394.0659,394.6989,390.8821,391.6397,62100.0
2020-09-10 09:30:00,409.12,411.0,408.83,410.08,20009.0,392.3398,394.1426,392.0616,393.2604,20009.0
2020-09-10 10:00:00,410.22,410.22,407.64,407.69,13903.0,393.3946,393.3946,390.9205,390.9684,13903.0
2020-09-10 10:30:00,407.87,408.44,404.52,404.52,13596.0,391.141,391.6876,387.9284,387.9284,13596.0
2020-09-10 11:00:00,404.09,405.65,403.75,405.02,7776.0,387.5161,389.0121,387.19,388.4079,7776.0
2020-09-10 11:30:00,405.53,405.53,402.83,403.2,9617.0,388.897,388.897,386.3077,386.6626,9617.0
2020-09-10 12:00:00,402.9,403.96,402.57,402.68,4194.0,386.3749,387.3914,386.0584,386.1639,4194.0
2020-09-10 12:30:00,402.89,403.44,400.88,401.91,9992.0,386.3653,386.8927,384.4377,385.4255,9992.0
2020-09-10 13:00:00,401.54,403.06,401.5,402.85,5147.0,385.0706,386.5283,385.0323,386.3269,5147.0
2020-09-10 13:30:00,403.2,403.5,401.78,403.02,19644.0,386.6626,386.9503,385.3008,386.4899,19644.0
2020-09-10 14:00:00,402.85,403.33,398.2,398.3,9981.0,386.3269,386.7872,381.8676,381.9635,9981.0
2020-09-10 14:30:00,398.16,398.94,396.77,398.63,17943.0,381.8293,382.5773,380.4963,382.28,17943.0
2020-09-10 15:00:00,398.46,398.7,393.54,394.84,26977.0,382.117,382.3471,377.3988,378.6455,26977.0
2020-09-10 15:30:00,394.82,396.03,392.8,393.37,122506.0,378.6263,379.7866,376.6891,377.2357,122506.0
2020-09-11 09:30:00,395.78,397.13,391.29,391.92,26448.0,379.5469,380.8415,375.2411,375.8452,26448.0
2020-09-11 10:00:00,391.67,393.66,390.11,390.42,211499.0,375.6055,377.5139,374.1095,374.4067,211499.0
2020-09-11 10:30:00,390.45,390.74,388.24,388.55,26945.0,374.4355,374.7136,372.3162,372.6134,26945.0
2020-09-11 11:00:00,388.5,390.78,388.3,390.52,20074.0,372.5655,374.752,372.3737,374.5026,20074.0
2020-09-11 11:30:00,390.32,390.87,389.68,390.28,12960.0,374.3108,374.8383,373.6971,374.2725,12960.0
2020-09-11 12:00:00,390.34,390.98,390.12,390.66,13267.0,374.33,374.9438,374.119,374.6369,13267.0
2020-09-11 12:30:00,390.36,390.74,389.32,389.32,18631.0,374.3492,374.7136,373.3519,373.3519,18631.0
2020-09-11 13:00:00,389.53,389.55,387.93,388.01,18612.0,373.5532,373.5724,372.0189,372.0956,18612.0
2020-09-11 13:30:00,388.11,388.15,386.36,386.41,12020.0,372.1915,372.2298,370.5133,370.5612,12020.0
2020-09-11 14:00:00,386.87,389.73,386.33,389.37,13330.0,371.0023,373.745,370.4845,373.3998,13330.0
2020-09-11 14:30:00,389.4,391.21,389.36,390.6,12827.0,373.4286,375.1643,373.3902,374.5794,12827.0
2020-09-11 15:00:00,390.49,391.75,388.63,391.68,23252.0,374.4739,375.6822,372.6902,375.6151,23252.0
2020-09-11 15:30:00,392.22,392.42,390.33,391.32,60398.0,376.1329,376.3247,374.3204,375.2698,60398.0
2020-09-14 09:30:00,395.44,398.79,394.26,397.18,32527.0,379.2208,382.4334,378.0892,380.8895,32527.0
2020-09-14 10:00:00,397.88,401.62,397.7,401.1,15754.0,381.5608,385.1474,381.3881,384.6487,15754.0
2020-09-14 10:30:00,401.0,402.54,400.15,402.48,16482.0,384.5528,386.0296,383.7377,385.9721,16482.0
2020-09-14 11:00:00,402.53,404.61,402.24,404.21,11023.0,386.02,388.0147,385.7419,387.6311,11023.0
2020-09-14 11:30:00,404.51,405.48,403.94,405.48,9173.0,387.9188,388.849,387.3722,388.849,9173.0
2020-09-14 12:00:00,405.57,406.14,405.01,405.78,9563.0,388.9354,389.482,388.3983,389.1367,9563.0
2020-09-14 12:30:00,406.05,406.24,403.78,404.0,11992.0,389.3957,389.5779,387.2188,387.4298,11992.0
2020-09-14 13:00:00,404.12,404.26,402.97,403.76,9340.0,387.5448,387.6791,386.442,387.1996,9340.0
2020-09-14 13:30:00,403.97,404.38,403.41,403.99,9582.0,387.401,387.7942,386.864,387.4202,9582.0
2020-09-14 14:00:00,403.84,404.36,403.72,403.75,7808.0,387.2763,387.775,387.1612,387.19,7808.0
2020-09-14 14:30:00,403.82,404.72,402.54,402.99,7603.0,387.2571,388.1202,386.0296,386.4612,7603.0
2020-09-14 15:00:00,403.33,403.33,401.37,402.25,7294.0,386.7872,386.7872,384.9076,385.7515,7294.0
2020-09-14 15:30:00,402.42,404.48,401.95,404.12,73582.0,385.9146,387.8901,385.4638,387.5448,73582.0
2020-09-15 09:30:00,404.74,406.2,403.72,404.99,41876.0,388.1394,389.5395,387.1612,388.3791,41876.0
2020-09-15 10:00:00,405.06,406.62,404.89,405.25,14058.0,388.4463,389.9423,388.2832,388.6285,14058.0
2020-09-15 10:30:00,405.25,407.0,405.25,406.03,14355.0,388.6285,390.3067,388.6285,389.3765,14355.0
2020-09-15 11:00:00,406.13,406.27,403.94,404.51,11112.0,389.4724,389.6066,387.3722,387.9188,11112.0
2020-09-15 11:30:00,404.74,404.94,402.52,402.75,8851.0,388.1394,388.3312,386.0105,386.231,8851.0
2020-09-15 12:00:00,402.33,405.03,401.98,404.27,104112.0,385.8282,388.4175,385.4926,387.6887,104112.0
2020-09-15 12:30:00,404.27,404.45,402.1,402.55,9708.0,387.6887,387.8613,385.6077,386.0392,9708.0
2020-09-15 13:00:00,402.64,404.48,402.64,403.55,7004.0,386.1255,387.8901,386.1255,386.9982,7004.0
2020-09-15 13:30:00,403.84,403.86,401.88,402.03,6087.0,387.2763,387.2955,385.3967,385.5406,6087.0
2020-09-15 14:00:00,401.93,402.69,401.03,401.67,11515.0,385.4447,386.1735,384.5816,385.1953,11515.0
2020-09-15 14:30:00,401.65,401.79,400.56,400.7,9059.0,385.1761,385.3104,384.1308,384.2651,9059.0
2020-09-15 15:00:00,400.89,400.93,399.11,399.11,12051.0,384.4473,384.4857,382.7403,382.7403,12051.0
2020-09-15 15:30:00,398.84,400.45,398.61,399.65,52309.0,382.4814,384.0254,382.2608,383.2582,52309.0
2020-09-16 09:30:00,403.48,404.37,399.62,402.28,33670.0,386.9311,387.7846,383.2294,385.7803,33670.0
2020-09-16 10:00:00,402.28,404.11,401.77,401.77,13561.0,385.7803,387.5352,385.2912,385.2912,13561.0
2020-09-16 10:30:00,401.72,403.14,401.54,401.77,8480.0,385.2433,386.605,385.0706,385.2912,8480.0
2020-09-16 11:00:00,401.72,405.22,401.71,404.19,48141.0,385.2433,388.5997,385.2337,387.612,48141.0
2020-09-16 11:30:00,404.88,406.09,404.64,405.59,8622.0,388.2737,389.434,388.0435,388.9545,8622.0
2020-09-16 12:00:00,405.72,406.08,404.32,404.34,12545.0,389.0792,389.4244,387.7366,387.7558,12545.0
2020-09-16 12:30:00,404.56,405.12,402.69,403.08,5260.0,387.9668,388.5038,386.1735,386.5475,5260.0
2020-09-16 13:00:00,402.84,403.33,402.01,402.75,4673.0,386.3173,386.7872,385.5214,386.231,4673.0
2020-09-16 13:30:00,402.89,402.89,402.01,402.35,5918.0,386.3653,386.3653,385.5214,385.8474,5918.0
2020-09-16 14:00:00,401.65,403.57,401.58,403.06,4286.0,385.1761,387.0174,385.109,386.5283,4286.0
2020-09-16 14:30:00,403.93,403.93,401.03,401.78,11339.0,387.3626,387.3626,384.5816,385.3008,11339.0
2020-09-16 15:00:00,401.6,402.45,399.41,399.86,11950.0,385.1282,385.9433,383.028,383.4596,11950.0
2020-09-16 15:30:00,399.88,401.11,398.64,399.56,49241.0,383.4787,384.6583,382.2896,383.1719,49241.0
2020-09-17 09:30:00,396.34,397.0,393.27,394.71,19367.0,380.0839,380.7169,377.1398,378.5208,19367.0
2020-09-17 10:00:00,394.57,397.33,394.57,396.94,18174.0,378.3865,381.0333,378.3865,380.6593,18174.0
2020-09-17 10:30:00,396.91,397.79,396.67,397.34,9996.0,380.6306,381.4745,380.4004,381.0429,9996.0
2020-09-17 11:00:00,397.33,398.96,397.33,398.54,6607.0,381.0333,382.5965,381.0333,382.1937,6607.0
2020-09-17 11:30:00,398.15,398.15,395.72,396.41,17559.0,381.8197,381.8197,379.4894,380.1511,17559.0
2020-09-17 12:00:00,396.38,396.38,391.52,392.14,12763.0,380.1223,380.1223,375.4616,376.0562,12763.0
2020-09-17 12:30:00,393.11,394.92,392.94,394.6,3449.0,376.9864,378.7222,376.8234,378.4153,3449.0
2020-09-17 13:00:00,394.54,394.54,393.41,393.93,3524.0,378.3578,378.3578,377.2741,377.7728,3524.0
2020-09-17 13:30:00,394.52,396.24,394.36,396.24,18668.0,378.3386,379.988,378.1851,379.988,18668.0
2020-09-17 14:00:00,396.16,397.39,395.98,395.98,15824.0,379.9113,381.0909,379.7387,379.7387,15824.0
2020-09-17 14:30:00,395.73,397.46,394.99,396.68,9902.0,379.4989,381.158,378.7893,380.41,9902.0
2020-09-17 15:00:00,396.69,397.15,395.61,396.87,11884.0,380.4196,380.8607,379.3839,380.5922,11884.0
2020-09-17 15:30:00,396.8,399.3,396.57,397.36,198040.0,380.5251,382.9225,380.3045,381.0621,198040.0
2020-09-18 09:30:00,397.9,399.72,397.03,399.08,120762.0,381.5799,383.3253,380.7456,382.7115,120762.0
2020-09-18 10:00:00,399.09,404.31,398.81,404.31,37761.0,382.7211,387.727,382.4526,387.727,37761.0
2020-09-18 10:30:00,403.67,404.42,400.4,401.17,12510.0,387.1133,387.8325,383.9774,384.7158,12510.0
2020-09-18 11:00:00,401.05,403.43,401.05,403.13,21045.0,384.6007,386.8831,384.6007,386.5954,21045.0
2020-09-18 11:30:00,403.51,405.51,403.51,404.06,27970.0,386.9598,388.8778,386.9598,387.4873,27970.0
2020-09-18 12:00:00,404.05,404.19,401.56,402.63,49253.0,387.4777,387.612,385.0898,386.1159,49253.0
2020-09-18 12:30:00,402.81,403.32,402.04,402.28,11160.0,386.2886,386.7776,385.5501,385.7803,11160.0
2020-09-18 13:00:00,402.44,402.44,400.32,400.32,9438.0,385.9337,385.9337,383.9007,383.9007,9438.0
2020-09-18 13:30:00,400.38,400.39,398.13,399.29,29100.0,383.9582,383.9678,381.8005,382.9129,29100.0
2020-09-18 14:00:00,399.08,399.77,398.61,399.66,16817.0,382.7115,383.3732,382.2608,383.2678,16817.0
2020-09-18 14:30:00,399.76,401.38,399.6,401.38,15963.0,383.3637,384.9172,383.2102,384.9172,15963.0
2020-09-18 15:00:00,401.5,402.61,400.78,402.5,24455.0,385.0323,386.0968,384.3418,385.9913,24455.0
2020-09-18 15:30:00,402.56,404.89,401.69,402.62,269606.0,386.0488,388.2832,385.2145,386.1064,269606.0
2020-09-21 09:30:00,393.96,393.96,385.23,388.17,49470.0,377.8015,377.8015,369.4296,372.249,49470.0
2020-09-21 10:00:00,388.17,389.16,383.21,386.4,80676.0,372.249,373.1984,367.4925,370.5516,80676.0
2020-09-21 10:30:00,386.66,387.31,385.9,386.64,27579.0,370.801,371.4243,370.0721,370.7818,27579.0
2020-09-21 11:00:00,386.51,388.86,386.29,386.33,22495.0,370.6571,372.9107,370.4461,370.4845,22495.0
2020-09-21 11:30:00,386.88,389.22,386.29,386.39,57263.0,371.0119,373.256,370.4461,370.542,57263.0
2020-09-21 12:00:00,386.1,387.86,386.09,387.39,17365.0,370.2639,371.9517,370.2543,371.501,17365.0
2020-09-21 12:30:00,387.34,388.89,386.66,388.01,19181.0,371.4531,372.9395,370.801,372.0956,19181.0
2020-09-21 13:00:00,388.25,391.63,387.49,390.26,41834.0,372.3257,375.5671,371.5969,374.2533,41834.0
2020-09-21 13:30:00,390.46,390.88,389.59,390.37,42378.0,374.4451,374.8479,373.6108,374.3588,42378.0
2020-09-21 14:00:00,390.19,391.48,389.28,390.86,13498.0,374.1862,375.4233,373.3135,374.8287,13498.0
2020-09-21 14:30:00,390.86,391.24,389.84,391.24,13511.0,374.8287,375.1931,373.8505,375.1931,13511.0
2020-09-21 15:00:00,391.37,394.74,391.36,393.48,85823.0,375.3178,378.5496,375.3082,377.3412,85823.0
2020-09-21 15:30:00,393.54,395.23,392.32,394.56,103655.0,377.3988,379.0195,376.2288,378.3769,103655.0
2020-09-22 09:30:00,395.81,398.56,389.03,391.52,200815.0,379.5757,382.2129,373.0738,375.4616,200815.0
2020-09-22 10:00:00,391.87,394.16,391.32,392.97,42294.0,375.7973,377.9933,375.2698,376.8522,42294.0
2020-09-22 10:30:00,393.05,394.37,391.0,392.76,50243.0,376.9289,378.1947,374.963,376.6508,50243.0
2020-09-22 11:00:00,392.89,392.89,389.43,389.43,28236.0,376.7754,376.7754,373.4573,373.4573,28236.0
2020-09-22 11:30:00,389.46,391.02,389.01,389.73,11572.0,373.4861,374.9821,373.0546,373.745,11572.0
2020-09-22 12:00:00,389.55,390.19,388.42,388.47,11921.0,373.5724,374.1862,372.4888,372.5367,11921.0
2020-09-22 12:30:00,388.65,388.72,386.57,386.67,8768.0,372.7093,372.7765,370.7147,370.8105,8768.0
2020-09-22 13:00:00,386.87,386.92,385.27,385.27,12736.0,371.0023,371.0503,369.468,369.468,12736.0
2020-09-22 13:30:00,385.88,386.12,385.11,385.83,18183.0,370.053,370.2831,369.3145,370.005,18183.0
2020-09-22 14:00:00,386.25,386.84,385.28,386.08,19375.0,370.4078,370.9736,369.4776,370.2447,19375.0
2020-09-22 14:30:00,386.24,388.24,386.0,387.52,47337.0,370.3982,372.3162,370.168,371.6257,47337.0
2020-09-22 15:00:00,387.59,389.44,386.74,388.59,23107.0,371.6928,373.4669,370.8777,372.6518,23107.0
2020-09-22 15:30:00,388.59,388.67,386.6,386.97,87951.0,372.6518,372.7285,370.7434,371.0982,87951.0
2020-09-23 09:30:00,388.6,388.95,384.46,387.63,40225.0,372.6614,372.997,368.6912,371.7312,40225.0
2020-09-23 10:00:00,387.57,389.3,387.0,388.96,17793.0,371.6736,373.3327,371.127,373.0066,17793.0
2020-09-23 10:30:00,388.92,389.76,386.98,388.08,138684.0,372.9683,373.7738,371.1078,372.1627,138684.0
2020-09-23 11:00:00,388.1,391.4,387.95,390.15,13730.0,372.1819,375.3465,372.038,374.1478,13730.0
2020-09-23 11:30:00,390.16,390.33,388.25,389.27,11509.0,374.1574,374.3204,372.3257,373.3039,11509.0
2020-09-23 12:00:00,388.83,390.19,388.65,390.08,13178.0,372.882,374.1862,372.7093,374.0807,13178.0
2020-09-23 12:30:00,389.81,390.18,388.89,389.68,35863.0,373.8218,374.1766,372.9395,373.6971,35863.0
2020-09-23 13:00:00,389.61,390.55,388.28,388.47,28972.0,373.63,374.5314,372.3545,372.5367,28972.0
2020-09-23 13:30:00,388.23,388.5,387.49,388.31,13947.0,372.3066,372.5655,371.5969,372.3833,13947.0
2020-09-23 14:00:00,388.33,388.59,385.44,385.77,23481.0,372.4025,372.6518,369.631,369.9475,23481.0
2020-09-23 14:30:00,385.79,387.18,385.58,386.04,48794.0,369.9666,371.2996,369.7653,370.2064,48794.0
2020-09-23 15:00:00,386.11,387.84,385.83,387.57,115778.0,370.2735,371.9326,370.005,371.6736,115778.0
2020-09-23 15:30:00,387.46,387.52,384.76,385.76,159751.0,371.5681,371.6257,368.9789,369.9379,159751.0
2020-09-24 09:30:00,383.81,387.71,383.8,386.14,15234.0,368.0679,371.8079,368.0583,370.3023,15234.0
2020-09-24 10:00:00,386.32,386.84,384.25,384.25,22245.0,370.4749,370.9736,368.4898,368.4898,22245.0
2020-09-24 10:30:00,384.16,384.85,382.89,384.82,12271.0,368.4035,369.0652,367.1856,369.0364,12271.0
2020-09-24 11:00:00,384.35,384.44,382.72,384.41,14279.0,368.5857,368.672,367.0226,368.6432,14279.0
2020-09-24 11:30:00,384.17,386.46,384.17,386.06,10648.0,368.4131,370.6092,368.4131,370.2256,10648.0
2020-09-24 12:00:00,386.48,386.48,385.53,385.66,8291.0,370.6283,370.6283,369.7173,369.842,8291.0
2020-09-24 12:30:00,385.28,385.55,384.82,385.34,30681.0,369.4776,369.7365,369.0364,369.5351,30681.0
2020-09-24 13:00:00,385.36,387.03,385.35,386.84,9231.0,369.5543,371.1558,369.5447,370.9736,9231.0
2020-09-24 13:30:00,387.01,388.05,386.9,387.28,8510.0,371.1366,372.1339,371.0311,371.3955,8510.0
2020-09-24 14:00:00,387.46,388.07,386.79,387.43,8425.0,371.5681,372.1531,370.9256,371.5394,8425.0
2020-09-24 14:30:00,387.55,387.98,385.85,385.85,11565.0,371.6545,372.0668,370.0242,370.0242,11565.0
2020-09-24 15:00:00,385.93,385.93,383.73,383.73,15498.0,370.1009,370.1009,367.9911,367.9911,15498.0
2020-09-24 15:30:00,384.0,387.36,384.0,386.88,40310.0,368.2501,371.4722,368.2501,371.0119,40310.0
2020-09-25 09:30:00,384.4,392.42,384.4,389.95,28268.0,368.6337,376.3247,368.6337,373.956,28268.0
2020-09-25 10:00:00,390.07,391.11,388.99,389.91,34594.0,374.0711,375.0684,373.0354,373.9177,34594.0
2020-09-25 10:30:00,389.87,391.91,389.41,390.85,23588.0,373.8793,375.8356,373.4382,374.8191,23588.0
2020-09-25 11:00:00,390.85,395.41,390.61,393.83,17713.0,374.8191,379.1921,374.5889,377.6769,17713.0
2020-09-25 11:30:00,393.02,394.31,392.21,393.68,18006.0,376.9001,378.1372,376.1233,377.533,18006.0
2020-09-25 12:00:00,393.37,394.87,392.78,393.25,21405.0,377.2357,378.6742,376.6699,377.1207,21405.0
2020-09-25 12:30:00,393.53,394.7,393.17,394.42,5231.0,377.3892,378.5112,377.0439,378.2427,5231.0
2020-09-25 13:00:00,393.88,395.0,393.16,395.0,6041.0,377.7248,378.7989,377.0344,378.7989,6041.0
2020-09-25 13:30:00,394.95,396.11,394.72,395.99,7170.0,378.7509,379.8634,378.5304,379.7483,7170.0
2020-09-25 14:00:00,395.95,398.14,395.87,397.72,28610.0,379.7099,381.8101,379.6332,381.4073,28610.0
2020-09-25 14:30:00,397.32,397.32,395.93,397.29,9450.0,381.0237,381.0237,379.6907,380.995,9450.0
2020-09-25 15:00:00,397.61,400.94,397.61,400.28,28142.0,381.3018,384.4953,381.3018,383.8623,28142.0
2020-09-25 15:30:00,400.12,401.15,398.6,400.32,129483.0,383.7089,384.6966,382.2512,383.9007,129483.0
2020-09-28 09:30:00,403.97,409.47,400.96,403.01,68135.0,387.401,392.6754,384.5144,386.4804,68135.0
2020-09-28 10:00:00,403.48,406.37,400.8,405.46,19282.0,386.9311,389.7025,384.361,388.8299,19282.0
2020-09-28 10:30:00,405.32,406.32,403.04,404.04,5716.0,388.6956,389.6546,386.5091,387.4681,5716.0
2020-09-28 11:00:00,404.46,404.46,401.31,402.32,9523.0,387.8709,387.8709,384.8501,385.8187,9523.0
2020-09-28 11:30:00,401.69,402.32,400.94,402.09,24425.0,385.2145,385.8187,384.4953,385.5981,24425.0
2020-09-28 12:00:00,402.2,402.39,401.48,401.88,24471.0,385.7036,385.8858,385.0131,385.3967,24471.0
2020-09-28 12:30:00,401.94,403.7,401.74,403.38,12352.0,385.4542,387.1421,385.2624,386.8352,12352.0
2020-09-28 13:00:00,403.49,403.49,402.59,403.09,8970.0,386.9407,386.9407,386.0776,386.5571,8970.0
2020-09-28 13:30:00,403.22,404.42,403.22,403.25,8711.0,386.6817,387.8325,386.6817,386.7105,8711.0
2020-09-28 14:00:00,403.15,403.23,401.76,402.83,17381.0,386.6146,386.6913,385.2816,386.3077,17381.0
2020-09-28 14:30:00,402.98,403.02,402.03,402.45,8690.0,386.4516,386.4899,385.5406,385.9433,8690.0
2020-09-28 15:00:00,402.42,402.48,401.29,401.86,26505.0,385.9146,385.9721,384.8309,385.3775,26505.0
2020-09-28 15:30:00,401.63,402.13,399.27,399.99,102988.0,385.157,385.6365,382.8938,383.5842,102988.0
2020-09-29 09:30:00,400.59,404.05,398.64,402.29,21730.0,384.7576,388.0809,382.8847,386.3904,21730.0
2020-09-29 10:00:00,402.45,403.91,400.2,400.74,12878.0,386.5441,387.9464,384.383,384.9017,12878.0
2020-09-29 10:30:00,400.86,401.53,399.07,401.42,50391.0,385.0169,385.6605,383.2977,385.5548,50391.0
2020-09-29 11:00:00,401.4,401.92,398.76,401.1,75906.0,385.5356,386.0351,382.9999,385.2475,75906.0
2020-09-29 11:30:00,401.13,402.54,400.11,401.0,12284.0,385.2763,386.6306,384.2966,385.1514,12284.0
2020-09-29 12:00:00,401.0,401.56,399.36,400.36,23511.0,385.1514,385.6893,383.5762,384.5367,23511.0
2020-09-29 12:30:00,400.09,401.41,399.78,401.05,11738.0,384.2774,385.5452,383.9796,385.1994,11738.0
2020-09-29 13:00:00,401.14,401.24,399.76,400.58,5860.0,385.2859,385.3819,383.9604,384.748,5860.0
2020-09-29 13:30:00,400.67,402.2,400.58,401.56,4341.0,384.8345,386.304,384.748,385.6893,4341.0
2020-09-29 14:00:00,401.53,403.58,401.27,403.58,4240.0,385.6605,387.6294,385.4107,387.6294,4240.0
2020-09-29 14:30:00,403.5,404.05,403.21,403.44,7925.0,387.5526,388.0809,387.2741,387.495,7925.0
2020-09-29 15:00:00,403.47,404.24,402.71,403.2,33143.0,387.5238,388.2634,386.7938,387.2645,33143.0
2020-09-29 15:30:00,403.21,403.59,401.49,401.49,89168.0,387.2741,387.6391,385.6221,385.6221,89168.0
2020-09-30 09:30:00,403.2,409.42,401.12,407.6,24698.0,387.2645,393.2386,385.2667,391.4906,24698.0
2020-09-30 10:00:00,408.24,409.65,406.81,408.76,12766.0,392.1053,393.4595,390.7318,392.6047,12766.0
2020-09-30 10:30:00,408.55,411.42,408.37,408.85,18455.0,392.403,395.1596,392.2301,392.6912,18455.0
2020-09-30 11:00:00,408.33,412.43,407.88,412.35,12507.0,392.1917,396.1297,391.7595,396.0528,12507.0
2020-09-30 11:30:00,412.3,412.66,411.69,412.28,8104.0,396.0048,396.3506,395.4189,395.9856,8104.0
2020-09-30 12:00:00,412.26,414.12,412.12,413.55,10759.0,395.9664,397.7529,395.8319,397.2054,10759.0
2020-09-30 12:30:00,413.69,415.11,413.31,414.95,14083.0,397.3399,398.7038,396.9749,398.5501,14083.0
2020-09-30 13:00:00,414.79,415.01,413.9,414.84,24691.0,398.3964,398.6077,397.5416,398.4444,24691.0
2020-09-30 13:30:00,414.8,417.05,414.8,416.89,13057.0,398.406,400.5671,398.406,400.4134,13057.0
2020-09-30 14:00:00,416.86,419.06,414.95,416.23,30080.0,400.3846,402.4976,398.5501,399.7795,30080.0
2020-09-30 14:30:00,416.1,416.54,414.15,416.12,30866.0,399.6546,400.0772,397.7817,399.6738,30866.0
2020-09-30 15:00:00,416.11,416.41,411.74,413.37,29580.0,399.6642,399.9524,395.4669,397.0325,29580.0
2020-09-30 15:30:00,412.96,415.64,412.26,413.67,67511.0,396.6387,399.2128,395.9664,397.3207,67511.0
2020-10-01 09:30:00,415.92,416.98,410.8,411.07,67231.0,399.4817,400.4998,394.5641,394.8234,67231.0
2020-10-01 10:00:00,410.87,413.92,409.69,412.74,26559.0,394.6313,397.5608,393.498,396.4274,26559.0
2020-10-01 10:30:00,412.77,417.06,412.5,413.17,16998.0,396.4562,400.5767,396.1969,396.8404,16998.0
2020-10-01 11:00:00,412.89,413.82,411.51,413.81,9751.0,396.5715,397.4647,395.246,397.4551,9751.0
2020-10-01 11:30:00,414.62,415.4,413.91,414.8,12557.0,398.2331,398.9823,397.5512,398.406,12557.0
2020-10-01 12:00:00,415.0,415.44,413.51,415.33,12445.0,398.5981,399.0207,397.167,398.9151,12445.0
2020-10-01 12:30:00,415.59,417.14,415.06,415.54,5863.0,399.1648,400.6535,398.6557,399.1168,5863.0
2020-10-01 13:00:00,415.46,416.25,414.77,415.44,7186.0,399.0399,399.7987,398.3772,399.0207,7186.0
2020-10-01 13:30:00,415.32,416.4,414.59,415.21,8246.0,398.9055,399.9428,398.2043,398.7998,8246.0
2020-10-01 14:00:00,415.61,415.61,413.02,415.34,12057.0,399.184,399.184,396.6964,398.9247,12057.0
2020-10-01 14:30:00,415.65,416.7,415.54,415.96,17220.0,399.2224,400.2309,399.1168,399.5202,17220.0
2020-10-01 15:00:00,416.0,416.52,414.03,414.45,17516.0,399.5586,400.058,397.6664,398.0698,17516.0
2020-10-01 15:30:00,414.2,416.56,413.46,415.17,49201.0,397.8297,400.0964,397.119,398.7614,49201.0
2020-10-02 09:30:00,414.33,415.28,407.28,412.53,59082.0,397.9546,398.867,391.1832,396.2257,59082.0
2020-10-02 10:00:00,412.28,413.6,408.81,410.13,11892.0,395.9856,397.2534,392.6527,393.9206,11892.0
2020-10-02 10:30:00,409.66,410.07,407.79,407.87,14256.0,393.4692,393.8629,391.6731,391.7499,14256.0
2020-10-02 11:00:00,408.0,410.47,407.76,409.64,6397.0,391.8748,394.2471,391.6442,393.4499,6397.0
2020-10-02 11:30:00,408.95,408.95,406.19,406.52,6940.0,392.7872,392.7872,390.1363,390.4533,6940.0
2020-10-02 12:00:00,405.56,411.02,405.14,409.92,13263.0,389.5312,394.7754,389.1278,393.7189,13263.0
2020-10-02 12:30:00,410.58,412.75,409.74,410.02,32054.0,394.3528,396.437,393.546,393.8149,32054.0
2020-10-02 13:00:00,410.72,414.0,410.57,413.81,19246.0,394.4873,397.6376,394.3432,397.4551,19246.0
2020-10-02 13:30:00,413.83,413.83,411.03,411.4,10128.0,397.4743,397.4743,394.785,395.1404,10128.0
2020-10-02 14:00:00,411.6,413.83,411.59,413.19,13010.0,395.3325,397.4743,395.3229,396.8596,13010.0
2020-10-02 14:30:00,413.48,413.5,411.14,411.63,9402.0,397.1382,397.1574,394.8907,395.3613,9402.0
2020-10-02 15:00:00,411.83,412.02,410.14,411.53,12503.0,395.5534,395.7359,393.9302,395.2652,12503.0
2020-10-02 15:30:00,411.31,411.84,408.02,408.4,70354.0,395.0539,395.563,391.894,392.2589,70354.0
2020-10-05 09:30:00,412.8,414.78,410.63,412.46,41617.0,396.485,398.3868,394.4008,396.1585,41617.0
2020-10-05 10:00:00,413.22,414.99,413.22,414.6,7941.0,396.8884,398.5885,396.8884,398.2139,7941.0
2020-10-05 10:30:00,414.43,415.69,413.47,414.62,5929.0,398.0506,399.2608,397.1286,398.2331,5929.0
2020-10-05 11:00:00,414.78,418.99,414.45,418.08,20355.0,398.3868,402.4304,398.0698,401.5564,20355.0
2020-10-05 11:30:00,418.0,418.41,415.81,416.71,9428.0,401.4795,401.8733,399.3761,400.2405,9428.0
2020-10-05 12:00:00,416.73,416.87,415.85,416.47,4131.0,400.2597,400.3942,399.4145,400.01,4131.0
2020-10-05 12:30:00,416.79,417.52,416.2,417.34,4013.0,400.3174,401.0185,399.7507,400.8456,4013.0
2020-10-05 13:00:00,417.46,417.78,416.33,416.65,3300.0,400.9609,401.2682,399.8755,400.1829,3300.0
2020-10-05 13:30:00,416.36,416.39,414.59,414.8,4447.0,399.9043,399.9332,398.2043,398.406,4447.0
2020-10-05 14:00:00,414.28,415.66,414.28,414.44,2518.0,397.9066,399.232,397.9066,398.0602,2518.0
2020-10-05 14:30:00,415.16,416.79,414.81,415.81,4505.0,398.7518,400.3174,398.4156,399.3761,4505.0
2020-10-05 15:00:00,416.19,418.81,415.55,418.3,9884.0,399.7411,402.2575,399.1264,401.7677,9884.0
2020-10-05 15:30:00,418.37,419.88,417.98,419.87,60226.0,401.8349,403.2852,401.4603,403.2756,60226.0
2020-10-06 09:30:00,420.67,421.22,415.63,417.68,61253.0,404.044,404.5723,399.2032,401.1722,61253.0
2020-10-06 10:00:00,417.85,418.29,415.55,417.0,35421.0,401.3355,401.7581,399.1264,400.5191,35421.0
2020-10-06 10:30:00,416.66,418.97,416.65,417.52,20147.0,400.1925,402.4112,400.1829,401.0185,20147.0
2020-10-06 11:00:00,418.34,418.51,416.99,417.25,13102.0,401.8061,401.9694,400.5094,400.7592,13102.0
2020-10-06 11:30:00,417.24,418.33,416.99,417.33,13216.0,400.7496,401.7965,400.5094,400.836,13216.0
2020-10-06 12:00:00,417.49,417.65,415.53,416.78,38481.0,400.9897,401.1434,399.1072,400.3077,38481.0
2020-10-06 12:30:00,417.07,417.63,416.53,417.0,21716.0,400.5863,401.1242,400.0676,400.5191,21716.0
2020-10-06 13:00:00,417.28,421.56,416.96,420.23,21457.0,400.788,404.8988,400.4806,403.6214,21457.0
2020-10-06 13:30:00,420.43,420.77,418.1,418.55,19174.0,403.8135,404.1401,401.5756,402.0078,19174.0
2020-10-06 14:00:00,418.15,420.25,418.15,419.55,16083.0,401.6236,403.6406,401.6236,402.9683,16083.0
2020-10-06 14:30:00,419.85,420.91,414.34,416.69,40426.0,403.2564,404.2745,397.9642,400.2213,40426.0
2020-10-06 15:00:00,417.61,417.61,414.6,415.52,46694.0,401.1049,401.1049,398.2139,399.0975,46694.0
2020-10-06 15:30:00,415.89,417.74,415.8,416.2,89016.0,399.4529,401.2298,399.3665,399.7507,89016.0
2020-10-07 09:30:00,418.26,423.89,417.63,422.8,17299.0,401.7293,407.1367,401.1242,406.0898,17299.0
2020-10-07 10:00:00,423.4,427.66,423.13,427.03,17809.0,406.6661,410.7577,406.4068,410.1526,17809.0
2020-10-07 10:30:00,427.16,428.37,426.11,427.65,11876.0,410.2775,411.4397,409.269,410.7481,11876.0
2020-10-07 11:00:00,427.46,428.89,427.31,428.6,14363.0,410.5656,411.9391,410.4216,411.6606,14363.0
2020-10-07 11:30:00,428.27,428.64,427.56,428.03,7523.0,411.3436,411.699,410.6617,411.1131,7523.0
2020-10-07 12:00:00,427.86,428.2,426.52,427.65,10905.0,410.9498,411.2764,409.6628,410.7481,10905.0
2020-10-07 12:30:00,427.82,428.89,427.16,427.78,8682.0,410.9114,411.9391,410.2775,410.873,8682.0
2020-10-07 13:00:00,428.2,428.38,426.1,426.53,8955.0,411.2764,411.4493,409.2594,409.6724,8955.0
2020-10-07 13:30:00,426.56,427.98,425.93,427.37,7646.0,409.7012,411.0651,409.0961,410.4792,7646.0
2020-10-07 14:00:00,427.53,429.89,427.47,429.89,13006.0,410.6329,412.8996,410.5753,412.8996,13006.0
2020-10-07 14:30:00,429.79,430.0,428.88,429.68,10559.0,412.8036,413.0053,411.9295,412.6979,10559.0
2020-10-07 15:00:00,429.41,430.23,429.03,429.36,17467.0,412.4386,413.2262,412.0736,412.3906,17467.0
2020-10-07 15:30:00,429.43,430.01,427.55,428.89,72726.0,412.4578,413.0149,410.6521,411.9391,72726.0
2020-10-08 09:30:00,430.1,434.05,428.86,433.83,25245.0,413.1013,416.8952,411.9103,416.6839,25245.0
2020-10-08 10:00:00,433.55,434.07,428.54,428.96,18446.0,416.415,416.9144,411.603,412.0064,18446.0
2020-10-08 10:30:00,429.44,429.76,426.73,427.39,9271.0,412.4674,412.7747,409.8645,410.4984,9271.0
2020-10-08 11:00:00,426.84,427.9,425.82,427.44,11018.0,409.9702,410.9883,408.9905,410.5464,11018.0
2020-10-08 11:30:00,427.09,428.5,425.51,427.63,18234.0,410.2103,411.5645,408.6927,410.7289,18234.0
2020-10-08 12:00:00,427.64,428.63,427.43,428.1,5646.0,410.7385,411.6894,410.5368,411.1804,5646.0
2020-10-08 12:30:00,428.22,428.72,427.59,428.45,7280.0,411.2956,411.7758,410.6905,411.5165,7280.0
2020-10-08 13:00:00,428.64,429.25,428.43,429.25,5147.0,411.699,412.2849,411.4973,412.2849,5147.0
2020-10-08 13:30:00,429.42,429.42,427.83,427.95,7299.0,412.4482,412.4482,410.921,411.0363,7299.0
2020-10-08 14:00:00,427.79,429.09,427.41,429.09,8172.0,410.8826,412.1312,410.5176,412.1312,8172.0
2020-10-08 14:30:00,429.38,429.47,427.0,427.0,20241.0,412.4098,412.4962,410.1238,410.1238,20241.0
2020-10-08 15:00:00,426.87,427.84,426.0,427.45,19387.0,409.999,410.9306,409.1634,410.556,19387.0
2020-10-08 15:30:00,427.16,427.61,426.01,427.15,84432.0,410.2775,410.7097,409.173,410.2679,84432.0
2020-10-09 09:30:00,429.59,433.28,429.59,430.93,16494.0,412.6115,416.1556,412.6115,413.8985,16494.0
2020-10-09 10:00:00,431.23,432.2,429.04,430.63,5801.0,414.1866,415.1183,412.0832,413.6104,5801.0
2020-10-09 10:30:00,430.91,432.42,430.76,431.45,7561.0,413.8793,415.3296,413.7352,414.398,7561.0
2020-10-09 11:00:00,431.54,433.94,431.54,433.42,7098.0,414.4844,416.7895,414.4844,416.2901,7098.0
2020-10-09 11:30:00,433.32,435.5,433.09,434.94,10542.0,416.194,418.2879,415.9731,417.75,10542.0
2020-10-09 12:00:00,435.04,435.77,433.07,433.07,8733.0,417.8461,418.5472,415.9539,415.9539,8733.0
2020-10-09 12:30:00,433.28,434.11,432.65,432.65,8672.0,416.1556,416.9528,415.5505,415.5505,8672.0
2020-10-09 13:00:00,432.71,433.82,432.3,433.62,16225.0,415.6082,416.6743,415.2144,416.4822,16225.0
2020-10-09 13:30:00,433.6,434.41,433.32,434.27,7091.0,416.463,417.241,416.194,417.1065,7091.0
2020-10-09 14:00:00,434.21,434.7,433.97,434.3,4273.0,417.0489,417.5195,416.8184,417.1353,4273.0
2020-10-09 14:30:00,434.57,434.79,433.14,433.27,9863.0,417.3946,417.6059,416.0212,416.146,9863.0
2020-10-09 15:00:00,432.82,433.98,432.82,433.91,11080.0,415.7138,416.828,415.7138,416.7607,11080.0
2020-10-09 15:30:00,433.91,434.15,431.59,433.59,51765.0,416.7607,416.9912,414.5324,416.4534,51765.0
2020-10-12 09:30:00,436.6,440.35,435.15,436.6,22461.0,419.3444,422.9462,417.9517,419.3444,22461.0
2020-10-12 10:00:00,436.37,437.2,433.78,434.01,21407.0,419.1235,419.9207,416.6359,416.8568,21407.0
2020-10-12 10:30:00,434.24,436.41,433.94,435.09,33845.0,417.0777,419.1619,416.7895,417.8941,33845.0
2020-10-12 11:00:00,435.09,437.52,435.09,435.39,15455.0,417.8941,420.228,417.8941,418.1822,15455.0
2020-10-12 11:30:00,435.0,435.88,433.9,434.0,5127.0,417.8076,418.6529,416.7511,416.8472,5127.0
2020-10-12 12:00:00,433.85,434.09,432.7,433.25,11033.0,416.7031,416.9336,415.5985,416.1268,11033.0
2020-10-12 12:30:00,433.56,435.26,433.15,434.01,10876.0,416.4246,418.0574,416.0308,416.8568,10876.0
2020-10-12 13:00:00,433.8,434.75,433.24,433.34,10510.0,416.6551,417.5675,416.1172,416.2133,10510.0
2020-10-12 13:30:00,433.56,433.67,431.01,431.53,53896.0,416.4246,416.5302,413.9753,414.4748,53896.0
2020-10-12 14:00:00,431.51,432.28,431.21,431.72,13413.0,414.4556,415.1951,414.1674,414.6573,13413.0
2020-10-12 14:30:00,431.9,432.44,430.96,431.54,11474.0,414.8302,415.3488,413.9273,414.4844,11474.0
2020-10-12 15:00:00,431.74,432.47,431.25,432.34,10871.0,414.6765,415.3776,414.2059,415.2528,10871.0
2020-10-12 15:30:00,432.26,432.61,429.84,430.52,90469.0,415.1759,415.5121,412.8516,413.5047,90469.0
2020-10-13 09:30:00,427.64,431.99,426.01,431.97,26374.0,410.7385,414.9166,409.173,414.8974,26374.0
2020-10-13 10:00:00,431.46,434.38,431.03,432.83,6984.0,414.4076,417.2122,413.9946,415.7234,6984.0
2020-10-13 10:30:00,432.93,434.01,431.48,432.44,9480.0,415.8195,416.8568,414.4268,415.3488,9480.0
2020-10-13 11:00:00,432.41,432.67,430.64,431.14,8878.0,415.32,415.5697,413.62,414.1002,8878.0
2020-10-13 11:30:00,430.94,435.58,430.82,434.5,12684.0,413.9081,418.3647,413.7929,417.3274,12684.0
2020-10-13 12:00:00,434.65,435.83,434.03,434.71,8671.0,417.4715,418.6048,416.876,417.5291,8671.0
2020-10-13 12:30:00,435.02,435.05,433.4,433.47,6198.0,417.8269,417.8557,416.2709,416.3381,6198.0
2020-10-13 13:00:00,433.3,434.05,432.37,432.78,7575.0,416.1748,416.8952,415.2816,415.6754,7575.0
2020-10-13 13:30:00,433.01,433.98,431.65,432.07,6614.0,415.8963,416.828,414.59,414.9934,6614.0
2020-10-13 14:00:00,431.61,432.66,431.21,431.21,6618.0,414.5516,415.5601,414.1674,414.1674,6618.0
2020-10-13 14:30:00,431.2,431.68,430.7,431.34,9063.0,414.1578,414.6189,413.6776,414.2923,9063.0
2020-10-13 15:00:00,431.82,432.93,431.43,432.59,8403.0,414.7533,415.8195,414.3787,415.4929,8403.0
2020-10-13 15:30:00,432.64,433.97,432.43,432.8,38519.0,415.5409,416.8184,415.3392,415.6946,38519.0
2020-10-14 09:30:00,429.5,431.67,423.0,429.03,44132.0,412.525,414.6093,406.2819,412.0736,44132.0
2020-10-14 10:00:00,428.55,430.33,425.43,425.47,17655.0,411.6126,413.3222,408.6159,408.6543,17655.0
2020-10-14 10:30:00,425.58,425.97,423.72,425.02,11547.0,408.7599,409.1345,406.9735,408.2221,11547.0
2020-10-14 11:00:00,425.27,427.15,424.49,424.87,8483.0,408.4622,410.2679,407.713,408.078,8483.0
2020-10-14 11:30:00,425.03,425.52,423.0,423.26,7200.0,408.2317,408.7023,406.2819,406.5316,7200.0
2020-10-14 12:00:00,423.2,424.23,422.73,423.87,6328.0,406.474,407.4633,406.0226,407.1175,6328.0
2020-10-14 12:30:00,423.36,425.42,423.28,425.21,10698.0,406.6277,408.6063,406.5509,408.4046,10698.0
2020-10-14 13:00:00,424.52,426.0,424.52,424.72,3900.0,407.7418,409.1634,407.7418,407.9339,3900.0
2020-10-14 13:30:00,424.53,424.86,423.55,424.52,4200.0,407.7514,408.0684,406.8102,407.7418,4200.0
2020-10-14 14:00:00,424.77,425.19,424.46,424.49,2901.0,407.982,408.3854,407.6842,407.713,2901.0
2020-10-14 14:30:00,423.7,424.12,422.29,423.99,5096.0,406.9543,407.3577,405.6,407.2328,5096.0
2020-10-14 15:00:00,424.29,425.57,424.29,424.95,5608.0,407.5209,408.7503,407.5209,408.1548,5608.0
2020-10-14 15:30:00,424.74,425.93,422.91,423.32,38562.0,407.9531,409.0961,406.1955,406.5893,38562.0
2020-10-15 09:30:00,419.2,424.69,418.21,424.17,16175.0,402.6321,407.9051,401.6812,407.4057,16175.0
2020-10-15 10:00:00,424.08,428.15,423.04,428.15,11971.0,407.3192,411.2284,406.3203,411.2284,11971.0
2020-10-15 10:30:00,428.57,428.75,426.3,428.4,22777.0,411.6318,411.8047,409.4515,411.4685,22777.0
2020-10-15 11:00:00,428.26,431.42,428.02,429.39,15355.0,411.334,414.3691,411.1035,412.4194,15355.0
2020-10-15 11:30:00,429.32,430.12,428.14,429.39,6363.0,412.3521,413.1205,411.2188,412.4194,6363.0
2020-10-15 12:00:00,428.48,430.37,427.04,430.12,23034.0,411.5453,413.3606,410.1622,413.1205,23034.0
2020-10-15 12:30:00,430.1,431.0,428.95,430.31,6619.0,413.1013,413.9657,411.9968,413.303,6619.0
2020-10-15 13:00:00,430.35,433.65,430.29,433.65,19970.0,413.3414,416.511,413.2838,416.511,19970.0
2020-10-15 13:30:00,433.41,433.75,431.99,432.96,23161.0,416.2805,416.607,414.9166,415.8483,23161.0
2020-10-15 14:00:00,432.98,434.83,432.98,434.59,17121.0,415.8675,417.6444,415.8675,417.4139,17121.0
2020-10-15 14:30:00,434.68,435.52,434.32,434.74,28806.0,417.5003,418.3071,417.1545,417.5579,28806.0
2020-10-15 15:00:00,434.98,435.44,434.17,434.71,21418.0,417.7884,418.2303,417.0105,417.5291,21418.0
2020-10-15 15:30:00,434.59,435.36,433.01,434.97,78713.0,417.4139,418.1534,415.8963,417.7788,78713.0
2020-10-16 09:30:00,435.75,439.9,434.23,439.44,47143.0,418.528,422.514,417.0681,422.0722,47143.0
2020-10-16 10:00:00,439.99,443.8,439.72,443.8,14398.0,422.6004,426.2598,422.3411,426.2598,14398.0
2020-10-16 10:30:00,443.68,445.2,443.01,443.31,27358.0,426.1446,427.6045,425.5011,425.7892,27358.0
2020-10-16 11:00:00,443.28,443.28,439.03,440.2,12122.0,425.7604,425.7604,421.6784,422.8021,12122.0
2020-10-16 11:30:00,441.54,442.0,440.18,442.0,6350.0,424.0892,424.531,422.7829,424.531,6350.0
2020-10-16 12:00:00,441.85,441.85,438.96,439.69,6293.0,424.3869,424.3869,421.6111,422.3123,6293.0
2020-10-16 12:30:00,439.42,439.46,437.44,438.08,6723.0,422.053,422.0914,420.1512,420.7659,6723.0
2020-10-16 13:00:00,438.58,438.82,436.55,438.82,7251.0,421.2462,421.4767,419.2964,421.4767,7251.0
2020-10-16 13:30:00,438.75,439.28,438.44,438.88,9488.0,421.4094,421.9185,421.1117,421.5343,9488.0
2020-10-16 14:00:00,439.17,439.19,437.81,438.48,8186.0,421.8128,421.832,420.5066,421.1501,8186.0
2020-10-16 14:30:00,438.27,439.84,438.27,439.77,11505.0,420.9484,422.4564,420.9484,422.3891,11505.0
2020-10-16 15:00:00,439.8,439.8,437.7,438.91,15104.0,422.4179,422.4179,420.4009,421.5631,15104.0
2020-10-16 15:30:00,438.84,438.94,436.99,437.49,40691.0,421.4959,421.5919,419.719,420.1992,40691.0
2020-10-19 09:30:00,437.41,442.44,437.41,440.8,13833.0,420.1224,424.9536,420.1224,423.3784,13833.0
2020-10-19 10:00:00,439.6,440.67,437.75,440.67,13221.0,422.2258,423.2536,420.449,423.2536,13221.0
2020-10-19 10:30:00,440.68,440.99,438.2,439.4,14185.0,423.2632,423.5609,420.8812,422.0337,14185.0
2020-10-19 11:00:00,439.45,439.63,437.6,438.58,34349.0,422.0818,422.2547,420.3049,421.2462,34349.0
2020-10-19 11:30:00,438.92,439.1,437.29,438.48,22214.0,421.5727,421.7456,420.0071,421.1501,22214.0
2020-10-19 12:00:00,438.16,438.27,436.77,437.14,35641.0,420.8428,420.9484,419.5077,419.8631,35641.0
2020-10-19 12:30:00,437.08,438.19,435.27,435.7,15350.0,419.8054,420.8716,418.067,418.48,15350.0
2020-10-19 13:00:00,435.67,436.2,435.0,435.85,12306.0,418.4512,418.9602,417.8076,418.6241,12306.0
2020-10-19 13:30:00,435.92,435.92,434.34,434.34,9415.0,418.6913,418.6913,417.1737,417.1737,9415.0
2020-10-19 14:00:00,434.11,435.31,433.47,435.28,12261.0,416.9528,418.1054,416.3381,418.0766,12261.0
2020-10-19 14:30:00,435.09,435.32,431.86,432.62,8200.0,417.8941,418.115,414.7917,415.5217,8200.0
2020-10-19 15:00:00,432.17,433.23,431.01,432.74,23473.0,415.0895,416.1076,413.9753,415.637,23473.0
2020-10-19 15:30:00,433.06,435.22,432.57,433.08,61653.0,415.9443,418.019,415.4737,415.9635,61653.0
2020-10-20 09:30:00,434.55,437.07,431.5,436.56,17237.0,417.3754,419.7958,414.446,419.306,17237.0
2020-10-20 10:00:00,436.34,439.45,436.06,436.91,7126.0,419.0947,422.0818,418.8258,419.6422,7126.0
2020-10-20 10:30:00,437.65,437.65,434.95,435.89,7315.0,420.3529,420.3529,417.7596,418.6625,7315.0
2020-10-20 11:00:00,435.71,437.2,434.59,436.89,6265.0,418.4896,419.9207,417.4139,419.6229,6265.0
2020-10-20 11:30:00,436.73,437.12,435.77,436.46,8448.0,419.4693,419.8439,418.5472,419.2099,8448.0
2020-10-20 12:00:00,436.53,437.1,436.01,436.82,5300.0,419.2772,419.8246,418.7777,419.5557,5300.0
2020-10-20 12:30:00,436.53,438.99,436.27,437.8,6646.0,419.2772,421.64,419.0275,420.497,6646.0
2020-10-20 13:00:00,437.85,440.33,437.85,440.18,13740.0,420.545,422.927,420.545,422.7829,13740.0
2020-10-20 13:30:00,439.84,440.66,437.62,437.63,10157.0,422.4564,423.2439,420.3241,420.3337,10157.0
2020-10-20 14:00:00,438.21,439.34,437.17,439.02,14531.0,420.8908,421.9761,419.8919,421.6688,14531.0
2020-10-20 14:30:00,439.22,439.35,437.32,437.6,7511.0,421.8609,421.9857,420.036,420.3049,7511.0
2020-10-20 15:00:00,437.69,438.51,435.44,437.69,15295.0,420.3913,421.1789,418.2303,420.3913,15295.0
2020-10-20 15:30:00,437.27,437.59,435.44,436.3,36628.0,419.9879,420.2953,418.2303,419.0563,36628.0
2020-10-21 09:30:00,435.57,439.41,435.17,438.21,13102.0,418.3551,422.0434,417.9709,420.8908,13102.0
2020-10-21 10:00:00,438.3,439.92,436.45,436.45,21175.0,420.9772,422.5332,419.2003,419.2003,21175.0
2020-10-21 10:30:00,436.33,437.33,435.33,435.44,12848.0,419.0851,420.0456,418.1246,418.2303,12848.0
2020-10-21 11:00:00,435.44,436.69,433.68,434.59,11049.0,418.2303,419.4309,416.5398,417.4139,11049.0
2020-10-21 11:30:00,434.58,437.54,434.45,435.96,9701.0,417.4042,420.2473,417.2794,418.7297,9701.0
2020-10-21 12:00:00,436.02,438.41,435.32,436.64,18454.0,418.7873,421.0829,418.115,419.3828,18454.0
2020-10-21 12:30:00,436.68,436.71,434.41,435.07,18832.0,419.4212,419.4501,417.241,417.8749,18832.0
2020-10-21 13:00:00,435.05,437.48,434.63,436.36,9530.0,417.8557,420.1896,417.4523,419.1139,9530.0
2020-10-21 13:30:00,436.78,437.54,435.99,437.26,5602.0,419.5173,420.2473,418.7585,419.9783,5602.0
2020-10-21 14:00:00,437.1,438.89,437.01,438.76,6938.0,419.8246,421.5439,419.7382,421.419,6938.0
2020-10-21 14:30:00,438.55,439.78,438.54,439.34,8535.0,421.2173,422.3987,421.2077,421.9761,8535.0
2020-10-21 15:00:00,439.59,439.63,437.55,438.57,11441.0,422.2162,422.2547,420.2569,421.2366,11441.0
2020-10-21 15:30:00,438.52,439.64,436.33,437.23,155776.0,421.1885,422.2643,419.0851,419.9495,155776.0
2020-10-22 09:30:00,436.3,443.45,434.72,443.3,11485.0,419.0563,425.9237,417.5387,425.7796,11485.0
2020-10-22 10:00:00,442.47,442.89,440.6,440.88,17456.0,424.9824,425.3858,423.1863,423.4553,17456.0
2020-10-22 10:30:00,440.75,440.77,438.82,440.62,10769.0,423.3304,423.3496,421.4767,423.2055,10769.0
2020-10-22 11:00:00,441.22,442.72,440.99,442.47,6220.0,423.7818,425.2225,423.5609,424.9824,6220.0
2020-10-22 11:30:00,441.88,441.88,439.65,440.46,9024.0,424.4157,424.4157,422.2739,423.0519,9024.0
2020-10-22 12:00:00,440.73,441.75,438.96,441.43,14630.0,423.3112,424.2909,421.6111,423.9835,14630.0
2020-10-22 12:30:00,441.16,442.45,440.56,441.59,12505.0,423.7242,424.9632,423.1479,424.1372,12505.0
2020-10-22 13:00:00,442.1,442.54,441.04,441.26,8562.0,424.627,425.0496,423.6089,423.8202,8562.0
2020-10-22 13:30:00,441.44,442.43,440.81,442.31,9583.0,423.9931,424.944,423.388,424.8287,9583.0
2020-10-22 14:00:00,442.46,443.7,442.46,443.07,10278.0,424.9728,426.1638,424.9728,425.5587,10278.0
2020-10-22 14:30:00,442.99,443.44,442.51,442.73,13260.0,425.4819,425.9141,425.0208,425.2321,13260.0
2020-10-22 15:00:00,442.87,443.04,441.97,442.19,21397.0,425.3666,425.5299,424.5022,424.7135,21397.0
2020-10-22 15:30:00,442.31,442.57,440.66,441.05,46508.0,424.8287,425.0785,423.2439,423.6185,46508.0
2020-10-23 09:30:00,444.0,449.43,442.7,447.85,29595.0,426.4519,431.6673,425.2033,430.1498,29595.0
2020-10-23 10:00:00,447.62,447.8,442.79,444.31,25879.0,429.9289,430.1018,425.2898,426.7497,25879.0
2020-10-23 10:30:00,444.31,444.67,441.74,443.23,13906.0,426.7497,427.0955,424.2813,425.7124,13906.0
2020-10-23 11:00:00,443.27,445.78,442.94,442.94,13145.0,425.7508,428.1616,425.4338,425.4338,13145.0
2020-10-23 11:30:00,442.66,443.65,442.54,443.18,8548.0,425.1649,426.1158,425.0496,425.6644,8548.0
2020-10-23 12:00:00,443.08,443.23,441.84,442.54,14126.0,425.5683,425.7124,424.3773,425.0496,14126.0
2020-10-23 12:30:00,442.49,443.03,442.11,442.33,9578.0,425.0016,425.5203,424.6366,424.8479,9578.0
2020-10-23 13:00:00,442.59,444.67,442.33,444.17,13151.0,425.0977,427.0955,424.8479,426.6152,13151.0
2020-10-23 13:30:00,444.36,445.1,443.24,444.08,6625.0,426.7977,427.5085,425.722,426.5288,6625.0
2020-10-23 14:00:00,444.41,445.14,443.91,444.05,6983.0,426.8457,427.5469,426.3655,426.5,6983.0
2020-10-23 14:30:00,444.04,444.29,442.66,442.73,7834.0,426.4904,426.7305,425.1649,425.2321,7834.0
2020-10-23 15:00:00,442.94,444.14,442.87,443.46,10308.0,425.4338,426.5864,425.3666,425.9333,10308.0
2020-10-23 15:30:00,443.54,444.64,443.42,444.64,38003.0,426.0101,427.0666,425.8949,427.0666,38003.0
2020-10-26 09:30:00,441.57,445.0,441.05,443.52,19216.0,424.118,427.4124,423.6185,425.9909,19216.0
2020-10-26 10:00:00,443.97,443.99,441.47,441.6,13421.0,426.4231,426.4423,424.0219,424.1468,13421.0
2020-10-26 10:30:00,441.58,441.69,438.51,438.88,14873.0,424.1276,424.2332,421.1789,421.5343,14873.0
2020-10-26 11:00:00,438.77,438.77,435.49,436.99,16209.0,421.4286,421.4286,418.2783,419.719,16209.0
2020-10-26 11:30:00,437.09,438.44,436.01,436.01,6391.0,419.815,421.1117,418.7777,418.7777,6391.0
2020-10-26 12:00:00,435.94,436.08,434.78,435.68,6544.0,418.7105,418.845,417.5963,418.4608,6544.0
2020-10-26 12:30:00,435.46,435.46,431.82,432.03,8953.0,418.2495,418.2495,414.7533,414.955,8953.0
2020-10-26 13:00:00,432.16,433.1,431.25,432.29,10288.0,415.0799,415.9827,414.2059,415.2048,10288.0
2020-10-26 13:30:00,432.1,434.29,430.89,434.29,8049.0,415.0223,417.1257,413.8601,417.1257,8049.0
2020-10-26 14:00:00,434.16,435.66,433.9,435.63,6915.0,417.0008,418.4416,416.7511,418.4127,6915.0
2020-10-26 14:30:00,435.49,435.52,433.35,433.4,12884.0,418.2783,418.3071,416.2229,416.2709,12884.0
2020-10-26 15:00:00,434.0,434.31,432.85,433.66,15693.0,416.8472,417.1449,415.7426,416.5206,15693.0
2020-10-26 15:30:00,433.9,435.3,431.62,434.97,43754.0,416.7511,418.0958,414.5612,417.7788,43754.0
2020-10-27 09:30:00,433.23,434.69,430.85,432.97,11636.0,416.1076,417.5099,413.8217,415.8579,11636.0
2020-10-27 10:00:00,433.02,433.08,430.23,430.9,9317.0,415.9059,415.9635,413.2262,413.8697,9317.0
2020-10-27 10:30:00,431.13,432.11,430.3,431.57,12726.0,414.0906,415.0319,413.2934,414.5132,12726.0
2020-10-27 11:00:00,431.87,433.06,430.73,431.41,10630.0,414.8014,415.9443,413.7064,414.3595,10630.0
2020-10-27 11:30:00,431.16,432.61,429.79,432.56,16034.0,414.1194,415.5121,412.8036,415.4641,16034.0
2020-10-27 12:00:00,433.19,434.43,433.19,433.19,8422.0,416.0692,417.2602,416.0692,416.0692,8422.0
2020-10-27 12:30:00,433.0,433.13,430.94,431.0,7518.0,415.8867,416.0116,413.9081,413.9657,7518.0
2020-10-27 13:00:00,431.24,433.65,431.06,433.65,7999.0,414.1963,416.511,414.0234,416.511,7999.0
2020-10-27 13:30:00,433.54,434.45,433.06,433.5,8402.0,416.4053,417.2794,415.9443,416.3669,8402.0
2020-10-27 14:00:00,433.49,434.02,432.47,432.67,10975.0,416.3573,416.8664,415.3776,415.5697,10975.0
2020-10-27 14:30:00,432.65,433.29,431.74,432.19,12097.0,415.5505,416.1652,414.6765,415.1087,12097.0
2020-10-27 15:00:00,432.49,433.62,431.54,433.03,11985.0,415.3968,416.4822,414.4844,415.9155,11985.0
2020-10-27 15:30:00,433.41,434.74,431.72,432.0,35727.0,416.2805,417.5579,414.6573,414.9262,35727.0
2020-10-28 09:30:00,423.14,427.49,420.12,423.78,28051.0,406.4164,410.5945,403.5157,407.0311,28051.0
2020-10-28 10:00:00,422.2,423.23,418.62,418.85,22429.0,405.5135,406.5028,402.075,402.2959,22429.0
2020-10-28 10:30:00,419.07,421.46,418.14,419.08,10543.0,402.5072,404.8028,401.614,402.5168,10543.0
2020-10-28 11:00:00,419.11,420.41,417.62,418.5,19555.0,402.5457,403.7943,401.1146,401.9598,19555.0
2020-10-28 11:30:00,418.73,419.19,417.56,418.46,15366.0,402.1807,402.6225,401.0569,401.9214,15366.0
2020-10-28 12:00:00,418.8,420.21,418.58,419.85,13519.0,402.2479,403.6022,402.0366,403.2564,13519.0
2020-10-28 12:30:00,419.11,419.41,417.08,417.85,10039.0,402.5457,402.8338,400.5959,401.3355,10039.0
2020-10-28 13:00:00,417.88,418.28,416.1,418.28,10899.0,401.3643,401.7485,399.6546,401.7485,10899.0
2020-10-28 13:30:00,418.36,418.88,416.14,416.57,12316.0,401.8253,402.3248,399.693,400.106,12316.0
2020-10-28 14:00:00,416.4,416.65,414.52,416.06,6784.0,399.9428,400.1829,398.1371,399.6162,6784.0
2020-10-28 14:30:00,416.27,416.38,414.17,415.81,13608.0,399.8179,399.9236,397.8009,399.3761,13608.0
2020-10-28 15:00:00,415.86,416.48,414.7,414.95,37255.0,399.4241,400.0196,398.31,398.5501,37255.0
2020-10-28 15:30:00,415.03,416.28,412.52,413.22,139991.0,398.6269,399.8275,396.2161,396.8884,139991.0
2020-10-29 09:30:00,411.91,414.0,405.44,405.82,44941.0,395.6302,397.6376,389.4159,389.7809,44941.0
2020-10-29 10:00:00,405.54,405.69,402.08,402.83,40123.0,389.512,389.6561,386.1887,386.9091,40123.0
2020-10-29 10:30:00,403.31,405.11,401.14,402.13,81893.0,387.3701,389.099,385.2859,386.2368,81893.0
2020-10-29 11:00:00,401.85,403.15,400.78,400.88,21488.0,385.9678,387.2164,384.9401,385.0362,21488.0
2020-10-29 11:30:00,400.78,402.03,399.81,400.02,20115.0,384.9401,386.1407,384.0084,384.2101,20115.0
2020-10-29 12:00:00,401.18,401.65,399.43,399.63,40350.0,385.3243,385.7757,383.6435,383.8356,40350.0
2020-10-29 12:30:00,399.99,402.85,399.7,401.12,114002.0,384.1813,386.9283,383.9028,385.2667,114002.0
2020-10-29 13:00:00,401.24,402.34,400.23,401.87,34868.0,385.3819,386.4385,384.4118,385.987,34868.0
2020-10-29 13:30:00,402.14,404.84,402.14,403.94,26865.0,386.2464,388.8396,386.2464,387.9752,26865.0
2020-10-29 14:00:00,403.77,404.44,401.47,401.76,160305.0,387.8119,388.4555,385.6028,385.8814,160305.0
2020-10-29 14:30:00,401.88,403.71,401.78,402.75,106724.0,385.9966,387.7543,385.9006,386.8323,106724.0
2020-10-29 15:00:00,402.81,403.44,398.91,399.33,44674.0,386.8899,387.495,383.144,383.5474,44674.0
2020-10-29 15:30:00,399.55,400.35,396.49,396.49,149731.0,383.7587,384.5271,380.8197,380.8197,149731.0
2020-10-30 09:30:00,398.22,400.48,393.0,394.16,71267.0,382.4813,384.652,377.4676,378.5818,71267.0
2020-10-30 10:00:00,394.03,402.12,393.66,398.53,140962.0,378.4569,386.2272,378.1015,382.779,140962.0
2020-10-30 10:30:00,398.41,398.79,393.78,394.99,21882.0,382.6638,383.0288,378.2168,379.3789,21882.0
2020-10-30 11:00:00,395.41,396.8,393.31,395.62,14962.0,379.7823,381.1174,377.7653,379.984,14962.0
2020-10-30 11:30:00,395.39,397.71,394.42,397.66,12534.0,379.7631,381.9914,378.8315,381.9434,12534.0
2020-10-30 12:00:00,397.66,401.04,396.85,400.18,20879.0,381.9434,385.1898,381.1654,384.3638,20879.0
2020-10-30 12:30:00,399.53,401.13,398.76,400.0,24959.0,383.7395,385.2763,382.9999,384.1909,24959.0
2020-10-30 13:00:00,399.78,399.96,397.47,399.13,13723.0,383.9796,384.1525,381.7609,383.3553,13723.0
2020-10-30 13:30:00,398.76,398.76,395.72,397.31,27400.0,382.9999,382.9999,380.0801,381.6073,27400.0
2020-10-30 14:00:00,397.19,398.47,395.56,396.1,19174.0,381.492,382.7214,379.9264,380.4451,19174.0
2020-10-30 14:30:00,396.13,396.13,392.99,393.69,21720.0,380.4739,380.4739,377.458,378.1303,21720.0
2020-10-30 15:00:00,393.57,395.0,392.49,395.0,37726.0,378.0151,379.3886,376.9778,379.3886,37726.0
2020-10-30 15:30:00,394.78,399.77,393.79,398.84,111908.0,379.1772,383.97,378.2264,383.0768,111908.0
2020-11-02 09:30:00,404.0,404.54,398.87,402.6,89023.0,388.0328,388.5515,383.1056,386.6882,89023.0
2020-11-02 10:00:00,402.94,406.68,402.93,405.32,66694.0,387.0147,390.6069,387.0051,389.3007,66694.0
2020-11-02 10:30:00,405.11,405.3,401.86,401.86,34224.0,389.099,389.2815,385.9774,385.9774,34224.0
2020-11-02 11:00:00,401.77,407.09,401.08,405.71,49121.0,385.891,391.0007,385.2283,389.6753,49121.0
2020-11-02 11:30:00,405.72,407.25,405.0,406.79,42744.0,389.6849,391.1544,388.9933,390.7126,42744.0
2020-11-02 12:00:00,407.48,409.75,407.13,408.88,45214.0,391.3753,393.5556,391.0391,392.72,45214.0
2020-11-02 12:30:00,408.75,409.59,405.51,406.88,17374.0,392.5951,393.4019,389.4832,390.799,17374.0
2020-11-02 13:00:00,407.14,407.97,404.75,405.29,21032.0,391.0487,391.8459,388.7532,389.2719,21032.0
2020-11-02 13:30:00,405.8,408.1,405.74,405.85,21908.0,389.7617,391.9708,389.7041,389.8097,21908.0
2020-11-02 14:00:00,406.42,408.06,405.63,407.15,27425.0,390.3572,391.9324,389.5984,391.0584,27425.0
2020-11-02 14:30:00,407.4,411.0,407.4,409.11,25312.0,391.2985,394.7562,391.2985,392.9409,25312.0
2020-11-02 15:00:00,409.07,413.02,408.73,411.53,55181.0,392.9025,396.6964,392.5759,395.2652,55181.0
2020-11-02 15:30:00,412.0,412.4,407.82,408.86,134974.0,395.7167,396.1009,391.7019,392.7008,134974.0
2020-11-03 09:30:00,410.69,424.0,409.67,422.88,88040.0,394.4584,407.2424,393.4788,406.1667,88040.0
2020-11-03 10:00:00,422.99,428.96,421.0,422.33,39517.0,406.2723,412.0064,404.361,405.6384,39517.0
2020-11-03 10:30:00,421.16,427.22,421.0,426.88,35695.0,404.5146,410.3351,404.361,410.0086,35695.0
2020-11-03 11:00:00,426.52,430.44,425.03,430.41,65771.0,409.6628,413.4279,408.2317,413.3991,65771.0
2020-11-03 11:30:00,429.69,430.19,424.2,425.78,42076.0,412.7075,413.1878,407.4345,408.952,42076.0
2020-11-03 12:00:00,425.57,426.54,423.8,424.06,20990.0,408.7503,409.682,407.0503,407.3,20990.0
2020-11-03 12:30:00,424.06,425.18,420.46,420.48,27494.0,407.3,408.3758,403.8423,403.8615,27494.0
2020-11-03 13:00:00,420.39,423.09,419.02,422.47,16423.0,403.7751,406.3684,402.4592,405.7729,16423.0
2020-11-03 13:30:00,422.6,423.35,419.71,420.07,13350.0,405.8977,406.6181,403.1219,403.4677,13350.0
2020-11-03 14:00:00,420.31,422.4,419.03,421.16,12525.0,403.6982,405.7056,402.4688,404.5146,12525.0
2020-11-03 14:30:00,421.74,423.1,420.38,421.07,19961.0,405.0717,406.378,403.7655,404.4282,19961.0
2020-11-03 15:00:00,420.55,422.03,419.11,421.58,29576.0,403.9287,405.3503,402.5457,404.918,29576.0
2020-11-03 15:30:00,421.53,426.43,421.52,424.08,114123.0,404.87,409.5764,404.8604,407.3192,114123.0
2020-11-04 09:30:00,445.01,474.7,445.01,455.63,317480.0,427.422,455.9386,427.422,437.6223,317480.0
2020-11-04 10:00:00,454.54,459.42,447.9,447.9,79080.0,436.5754,441.2625,430.1978,430.1978,79080.0
2020-11-04 10:30:00,448.7,449.94,445.13,448.9,161008.0,430.9662,432.1572,427.5373,431.1583,161008.0
2020-11-04 11:00:00,449.43,451.42,445.01,448.71,103821.0,431.6673,433.5787,427.422,430.9758,103821.0
2020-11-04 11:30:00,448.31,450.3,447.63,450.1,47964.0,430.5916,432.5029,429.9385,432.3109,47964.0
2020-11-04 12:00:00,449.66,454.36,448.82,453.8,104741.0,431.8882,436.4025,431.0814,435.8646,104741.0
2020-11-04 12:30:00,453.8,455.65,452.69,453.73,39403.0,435.8646,437.6415,434.7985,435.7974,39403.0
2020-11-04 13:00:00,453.73,455.22,448.57,448.58,43627.0,435.7974,437.2285,430.8413,430.8509,43627.0
2020-11-04 13:30:00,448.79,451.92,447.95,448.92,49222.0,431.0526,434.0589,430.2458,431.1775,49222.0
2020-11-04 14:00:00,449.11,450.5,448.94,449.68,27859.0,431.36,432.695,431.1967,431.9075,27859.0
2020-11-04 14:30:00,450.13,453.33,448.62,451.22,63785.0,432.3397,435.4132,430.8893,433.3866,63785.0
2020-11-04 15:00:00,451.55,452.05,449.2,449.63,119581.0,433.7035,434.1838,431.4464,431.8594,119581.0
2020-11-04 15:30:00,449.76,458.37,449.37,452.14,146141.0,431.9843,440.254,431.6097,434.2702,146141.0
2020-11-05 09:30:00,459.99,462.42,445.85,446.38,157116.0,441.81,444.1439,428.2288,428.7379,157116.0
2020-11-05 10:00:00,446.33,455.24,445.73,451.22,38489.0,428.6899,437.2477,428.1136,433.3866,38489.0
2020-11-05 10:30:00,451.36,453.17,446.34,446.73,61385.0,433.5211,435.2595,428.6995,429.074,61385.0
2020-11-05 11:00:00,447.11,447.5,443.34,443.85,57322.0,429.439,429.8136,425.818,426.3079,57322.0
2020-11-05 11:30:00,444.18,445.56,442.83,444.74,74114.0,426.6248,427.9503,425.3282,427.1627,74114.0
2020-11-05 12:00:00,444.96,446.26,443.75,444.84,174724.0,427.374,428.6226,426.2118,427.2587,174724.0
2020-11-05 12:30:00,444.62,446.0,444.62,444.95,29265.0,427.0474,428.3729,427.0474,427.3644,29265.0
2020-11-05 13:00:00,444.76,445.31,438.98,440.38,33274.0,427.1819,427.7102,421.6303,422.975,33274.0
2020-11-05 13:30:00,440.34,443.39,440.25,443.05,49703.0,422.9366,425.8661,422.8502,425.5395,49703.0
2020-11-05 14:00:00,443.21,444.84,441.64,442.93,21810.0,425.6932,427.2587,424.1852,425.4242,21810.0
2020-11-05 14:30:00,442.94,443.56,441.79,442.0,26818.0,425.4338,426.0293,424.3293,424.531,26818.0
2020-11-05 15:00:00,442.0,442.88,441.01,441.43,41531.0,424.531,425.3762,423.5801,423.9835,41531.0
2020-11-05 15:30:00,441.35,442.15,440.44,440.93,132189.0,423.9067,424.6751,423.0326,423.5033,132189.0
2020-11-06 09:30:00,439.55,439.56,430.63,435.49,41553.0,422.1778,422.1874,413.6104,418.2783,41553.0
2020-11-06 10:00:00,435.1,435.93,430.75,430.75,20538.0,417.9037,418.7009,413.7256,413.7256,20538.0
2020-11-06 10:30:00,430.06,432.7,428.26,428.86,51581.0,413.0629,415.5985,411.334,411.9103,51581.0
2020-11-06 11:00:00,429.09,434.39,429.09,433.25,44627.0,412.1312,417.2218,412.1312,416.1268,44627.0
2020-11-06 11:30:00,433.81,434.17,432.21,432.89,14622.0,416.6647,417.0105,415.1279,415.781,14622.0
2020-11-06 12:00:00,433.41,433.43,431.93,431.93,7691.0,416.2805,416.2997,414.859,414.859,7691.0
2020-11-06 12:30:00,431.78,432.55,430.03,432.17,15466.0,414.7149,415.4545,413.0341,415.0895,15466.0
2020-11-06 13:00:00,432.35,433.98,432.13,433.39,8384.0,415.2624,416.828,415.0511,416.2613,8384.0
2020-11-06 13:30:00,433.1,433.69,431.57,431.6,8607.0,415.9827,416.5494,414.5132,414.542,8607.0
2020-11-06 14:00:00,431.36,431.7,430.28,431.0,15156.0,414.3115,414.6381,413.2742,413.9657,15156.0
2020-11-06 14:30:00,430.95,431.36,429.91,431.16,15708.0,413.9177,414.3115,412.9188,414.1194,15708.0
2020-11-06 15:00:00,430.98,431.62,430.1,431.62,25593.0,413.9465,414.5612,413.1013,414.5612,25593.0
2020-11-06 15:30:00,431.36,433.99,431.15,432.55,101939.0,414.3115,416.8376,414.1098,415.4545,101939.0
2020-11-09 09:30:00,448.06,453.96,433.0,438.96,60236.0,430.3515,436.0183,415.8867,421.6111,60236.0
2020-11-09 10:00:00,439.79,443.33,434.73,434.73,52323.0,422.4083,425.8084,417.5483,417.5483,52323.0
2020-11-09 10:30:00,435.32,440.61,435.11,440.11,29756.0,418.115,423.1959,417.9133,422.7157,29756.0
2020-11-09 11:00:00,440.12,442.0,436.13,437.39,25960.0,422.7253,424.531,418.893,420.1032,25960.0
2020-11-09 11:30:00,439.06,439.82,435.0,437.32,21423.0,421.7072,422.4371,417.8076,420.036,21423.0
2020-11-09 12:00:00,438.27,440.71,436.91,440.36,19375.0,420.9484,423.292,419.6422,422.9558,19375.0
2020-11-09 12:30:00,440.4,440.91,438.4,438.76,26617.0,422.9942,423.4841,421.0733,421.419,26617.0
2020-11-09 13:00:00,439.06,441.62,438.78,440.46,19948.0,421.7072,424.166,421.4383,423.0519,19948.0
2020-11-09 13:30:00,439.76,440.78,437.65,439.23,11440.0,422.3795,423.3592,420.3529,421.8705,11440.0
2020-11-09 14:00:00,439.24,439.39,433.92,435.57,17425.0,421.8801,422.0241,416.7703,418.3551,17425.0
2020-11-09 14:30:00,434.83,435.92,433.39,434.34,15245.0,417.6444,418.6913,416.2613,417.1737,15245.0
2020-11-09 15:00:00,434.01,435.68,429.08,429.08,28604.0,416.8568,418.4608,412.1216,412.1216,28604.0
2020-11-09 15:30:00,429.44,431.06,422.56,422.99,118845.0,412.4674,414.0234,405.8593,406.2723,118845.0
2020-11-10 09:30:00,422.31,425.46,412.0,415.02,72327.0,405.6192,408.6447,395.7167,398.6173,72327.0
2020-11-10 10:00:00,414.59,417.54,412.26,413.74,54163.0,398.2043,401.0377,395.9664,397.3879,54163.0
2020-11-10 10:30:00,414.08,414.51,409.5,409.5,36133.0,397.7145,398.1275,393.3155,393.3155,36133.0
2020-11-10 11:00:00,408.89,422.86,408.89,419.6,49377.0,392.7296,406.1475,392.7296,403.0163,49377.0
2020-11-10 11:30:00,419.61,419.91,416.23,418.94,19910.0,403.0259,403.314,399.7795,402.3824,19910.0
2020-11-10 12:00:00,418.71,422.45,418.71,421.28,22384.0,402.1615,405.7537,402.1615,404.6299,22384.0
2020-11-10 12:30:00,421.55,423.63,421.48,422.87,27441.0,404.8892,406.887,404.822,406.1571,27441.0
2020-11-10 13:00:00,422.79,424.45,422.19,422.92,18342.0,406.0802,407.6746,405.5039,406.2051,18342.0
2020-11-10 13:30:00,423.42,425.63,422.46,423.53,25784.0,406.6853,408.808,405.7633,406.791,25784.0
2020-11-10 14:00:00,423.54,427.77,422.96,426.22,19702.0,406.8006,410.8634,406.2435,409.3747,19702.0
2020-11-10 14:30:00,426.56,429.0,424.91,428.46,21800.0,409.7012,412.0448,408.1164,411.5261,21800.0
2020-11-10 15:00:00,427.51,430.0,427.31,428.93,51088.0,410.6137,413.0053,410.4216,411.9775,51088.0
2020-11-10 15:30:00,428.7,431.34,428.18,430.96,121533.0,411.7566,414.2923,411.2572,413.9273,121533.0
2020-11-11 09:30:00,433.49,434.87,428.59,432.24,42715.0,416.3573,417.6828,411.651,415.1567,42715.0
2020-11-11 10:00:00,431.5,433.0,425.52,427.0,41682.0,414.446,415.8867,408.7023,410.1238,41682.0
2020-11-11 10:30:00,427.18,427.88,423.66,424.1,64423.0,410.2967,410.969,406.9158,407.3384,64423.0
2020-11-11 11:00:00,424.06,425.55,421.64,423.16,23028.0,407.3,408.7311,404.9757,406.4356,23028.0
2020-11-11 11:30:00,423.65,426.23,422.73,426.0,17507.0,406.9062,409.3843,406.0226,409.1634,17507.0
2020-11-11 12:00:00,425.63,427.22,425.37,427.22,31673.0,408.808,410.3351,408.5582,410.3351,31673.0
2020-11-11 12:30:00,427.28,428.02,426.2,426.48,22545.0,410.3928,411.1035,409.3554,409.6244,22545.0
2020-11-11 13:00:00,426.48,426.67,424.44,424.6,27217.0,409.6244,409.8069,407.665,407.8187,27217.0
2020-11-11 13:30:00,424.57,426.51,423.8,423.83,19216.0,407.7899,409.6532,407.0503,407.0791,19216.0
2020-11-11 14:00:00,423.93,425.51,423.66,424.0,37563.0,407.1752,408.6927,406.9158,407.2424,37563.0
2020-11-11 14:30:00,424.09,425.72,423.99,425.33,72003.0,407.3288,408.8944,407.2328,408.5198,72003.0
2020-11-11 15:00:00,425.37,426.61,425.02,425.39,51796.0,408.5582,409.7492,408.2221,408.5775,51796.0
2020-11-11 15:30:00,425.53,428.12,425.12,426.0,160488.0,408.7119,411.1996,408.3181,409.1634,160488.0
2020-11-12 09:30:00,426.8,429.76,423.0,427.9,39411.0,409.9317,412.7747,406.2819,410.9883,39411.0
2020-11-12 10:00:00,427.51,431.37,426.32,431.0,26753.0,410.6137,414.3211,409.4707,413.9657,26753.0
2020-11-12 10:30:00,431.0,432.0,429.36,431.72,13608.0,413.9657,414.9262,412.3906,414.6573,13608.0
2020-11-12 11:00:00,431.75,433.28,430.85,432.91,15888.0,414.6861,416.1556,413.8217,415.8002,15888.0
2020-11-12 11:30:00,432.69,434.89,431.9,432.65,28414.0,415.5889,417.702,414.8302,415.5505,28414.0
2020-11-12 12:00:00,432.45,434.9,431.95,432.94,16660.0,415.3584,417.7116,414.8782,415.8291,16660.0
2020-11-12 12:30:00,433.27,433.58,430.35,430.79,21478.0,416.146,416.4438,413.3414,413.764,21478.0
2020-11-12 13:00:00,430.92,431.76,429.47,431.72,30077.0,413.8889,414.6957,412.4962,414.6573,30077.0
2020-11-12 13:30:00,431.58,433.71,430.74,433.0,28426.0,414.5228,416.5686,413.716,415.8867,28426.0
2020-11-12 14:00:00,433.0,433.83,431.54,431.87,18379.0,415.8867,416.6839,414.4844,414.8014,18379.0
2020-11-12 14:30:00,432.09,432.3,429.9,430.3,15173.0,415.0127,415.2144,412.9092,413.2934,15173.0
2020-11-12 15:00:00,430.3,430.52,428.84,429.75,24928.0,413.2934,413.5047,411.8911,412.7651,24928.0
2020-11-12 15:30:00,429.82,432.46,429.47,432.03,136873.0,412.8324,415.368,412.4962,414.955,136873.0
2020-11-13 09:30:00,435.16,436.34,431.43,431.85,22877.0,417.9613,419.0947,414.3787,414.7821,22877.0
2020-11-13 10:00:00,431.72,431.89,429.25,429.92,9323.0,414.6573,414.8206,412.2849,412.9284,9323.0
2020-11-13 10:30:00,430.2,431.2,427.78,428.09,27424.0,413.1974,414.1578,410.873,411.1707,27424.0
2020-11-13 11:00:00,428.17,431.74,428.09,431.25,20306.0,411.2476,414.6765,411.1707,414.2059,20306.0
2020-11-13 11:30:00,431.08,434.67,431.08,434.66,8102.0,414.0426,417.4907,414.0426,417.4811,8102.0
2020-11-13 12:00:00,434.24,435.56,433.74,434.24,30661.0,417.0777,418.3455,416.5974,417.0777,30661.0
2020-11-13 12:30:00,434.32,435.73,433.89,435.73,8522.0,417.1545,418.5088,416.7415,418.5088,8522.0
2020-11-13 13:00:00,435.54,435.67,434.42,434.48,13965.0,418.3263,418.4512,417.2506,417.3082,13965.0
2020-11-13 13:30:00,434.81,434.89,432.4,433.64,25649.0,417.6252,417.702,415.3104,416.5014,25649.0
2020-11-13 14:00:00,433.71,435.15,433.07,434.24,13263.0,416.5686,417.9517,415.9539,417.0777,13263.0
2020-11-13 14:30:00,434.56,435.67,431.52,431.91,28619.0,417.385,418.4512,414.4652,414.8398,28619.0
2020-11-13 15:00:00,432.05,434.04,431.46,432.9,30431.0,414.9742,416.8856,414.4076,415.7906,30431.0
2020-11-13 15:30:00,433.03,433.67,431.14,432.89,106518.0,415.9155,416.5302,414.1002,415.781,106518.0
2020-11-16 09:30:00,434.67,437.87,423.86,425.55,39429.0,417.4907,420.5642,407.1079,408.7311,39429.0
2020-11-16 10:00:00,425.98,429.29,424.34,429.29,13442.0,409.1441,412.3233,407.569,412.3233,13442.0
2020-11-16 10:30:00,429.17,430.46,427.75,429.43,12914.0,412.2081,413.4471,410.8442,412.4578,12914.0
2020-11-16 11:00:00,429.38,430.26,428.27,429.17,31700.0,412.4098,413.255,411.3436,412.2081,31700.0
2020-11-16 11:30:00,429.18,429.67,428.05,428.42,17635.0,412.2177,412.6883,411.1323,411.4877,17635.0
2020-11-16 12:00:00,428.04,428.56,427.44,428.02,15306.0,411.1227,411.6222,410.5464,411.1035,15306.0
2020-11-16 12:30:00,428.23,429.34,427.13,427.41,16779.0,411.3052,412.3713,410.2487,410.5176,16779.0
2020-11-16 13:00:00,427.51,427.96,424.79,425.17,19846.0,410.6137,411.0459,408.0012,408.3662,19846.0
2020-11-16 13:30:00,424.87,427.87,424.87,426.88,18544.0,408.078,410.9594,408.078,410.0086,18544.0
2020-11-16 14:00:00,426.95,429.94,426.51,429.56,20217.0,410.0758,412.9476,409.6532,412.5826,20217.0
2020-11-16 14:30:00,429.89,430.33,427.79,429.03,23714.0,412.8996,413.3222,410.8826,412.0736,23714.0
2020-11-16 15:00:00,429.41,430.15,428.33,429.54,17823.0,412.4386,413.1493,411.4013,412.5634,17823.0
2020-11-16 15:30:00,429.43,430.45,427.05,428.57,98870.0,412.4578,413.4375,410.1719,411.6318,98870.0
2020-11-17 09:30:00,425.18,425.49,418.87,420.56,27084.0,408.3758,408.6735,402.3151,403.9384,27084.0
2020-11-17 10:00:00,420.12,421.42,418.87,419.8,18219.0,403.5157,404.7644,402.3151,403.2084,18219.0
2020-11-17 10:30:00,420.08,421.12,418.04,421.09,36363.0,403.4773,404.4762,401.518,404.4474,36363.0
2020-11-17 11:00:00,421.12,421.2,419.09,420.34,19428.0,404.4762,404.5531,402.5265,403.727,19428.0
2020-11-17 11:30:00,420.4,423.01,420.4,422.63,15145.0,403.7847,406.2915,403.7847,405.9265,15145.0
2020-11-17 12:00:00,422.71,426.73,421.63,425.76,22466.0,406.0034,409.8645,404.9661,408.9328,22466.0
2020-11-17 12:30:00,425.7,426.75,422.96,422.96,16395.0,408.8752,409.8837,406.2435,406.2435,16395.0
2020-11-17 13:00:00,423.1,423.57,422.57,423.46,9636.0,406.378,406.8294,405.8689,406.7237,9636.0
2020-11-17 13:30:00,423.56,423.61,421.58,421.79,11279.0,406.8198,406.8678,404.918,405.1197,11279.0
2020-11-17 14:00:00,421.79,423.26,421.76,422.77,17312.0,405.1197,406.5316,405.0909,406.061,17312.0
2020-11-17 14:30:00,422.85,423.09,422.01,422.38,15537.0,406.1378,406.3684,405.331,405.6864,15537.0
2020-11-17 15:00:00,422.62,422.89,421.14,421.3,20473.0,405.9169,406.1763,404.4954,404.6491,20473.0
2020-11-17 15:30:00,421.31,422.76,420.78,422.47,90829.0,404.6587,406.0514,404.1497,405.7729,90829.0
2020-11-18 09:30:00,422.74,422.74,413.72,419.0,38292.0,406.0322,406.0322,397.3687,402.44,38292.0
2020-11-18 10:00:00,419.38,421.05,416.9,418.44,35626.0,402.805,404.409,400.423,401.9021,35626.0
2020-11-18 10:30:00,418.51,422.56,418.48,422.24,33480.0,401.9694,405.8593,401.9406,405.552,33480.0
2020-11-18 11:00:00,421.79,423.77,421.37,423.77,26713.0,405.1197,407.0215,404.7163,407.0215,26713.0
2020-11-18 11:30:00,424.0,424.0,422.04,423.08,17263.0,407.2424,407.2424,405.3599,406.3588,17263.0
2020-11-18 12:00:00,423.14,423.14,420.88,421.19,17755.0,406.4164,406.4164,404.2457,404.5435,17755.0
2020-11-18 12:30:00,421.23,421.23,419.59,419.68,5583.0,404.5819,404.5819,403.0067,403.0931,5583.0
2020-11-18 13:00:00,419.62,420.43,419.25,420.35,6666.0,403.0355,403.8135,402.6801,403.7367,6666.0
2020-11-18 13:30:00,420.18,421.72,420.15,420.41,12544.0,403.5734,405.0525,403.5446,403.7943,12544.0
2020-11-18 14:00:00,420.66,421.33,419.72,420.0,7556.0,404.0344,404.6779,403.1316,403.4005,7556.0
2020-11-18 14:30:00,419.99,423.06,419.98,423.0,21549.0,403.3909,406.3395,403.3813,406.2819,21549.0
2020-11-18 15:00:00,422.72,422.87,421.0,422.83,16073.0,406.013,406.1571,404.361,406.1186,16073.0
2020-11-18 15:30:00,422.5,422.6,417.75,418.08,49782.0,405.8017,405.8977,401.2394,401.5564,49782.0
2020-11-19 09:30:00,416.62,419.33,410.24,412.76,67425.0,400.1541,402.757,394.0262,396.4466,67425.0
2020-11-19 10:00:00,413.68,416.0,411.27,411.28,47418.0,397.3303,399.5586,395.0155,395.0251,47418.0
2020-11-19 10:30:00,411.28,416.6,411.27,413.38,39417.0,395.0251,400.1349,395.0155,397.0421,39417.0
2020-11-19 11:00:00,413.27,415.56,413.0,415.2,37778.0,396.9365,399.136,396.6771,398.7902,37778.0
2020-11-19 11:30:00,415.05,415.13,412.71,412.92,45604.0,398.6461,398.723,396.3986,396.6003,45604.0
2020-11-19 12:00:00,412.92,413.78,410.31,410.53,34134.0,396.6003,397.4263,394.0935,394.3048,34134.0
2020-11-19 12:30:00,410.53,411.82,409.68,411.35,37455.0,394.3048,395.5438,393.4884,395.0924,37455.0
2020-11-19 13:00:00,411.18,411.72,409.49,409.74,34006.0,394.9291,395.4477,393.3059,393.546,34006.0
2020-11-19 13:30:00,409.7,411.62,409.12,409.77,42290.0,393.5076,395.3517,392.9505,393.5748,42290.0
2020-11-19 14:00:00,409.67,410.42,408.83,409.15,101283.0,393.4788,394.1991,392.672,392.9793,101283.0
2020-11-19 14:30:00,409.14,409.61,407.85,407.85,143958.0,392.9697,393.4211,391.7307,391.7307,143958.0
2020-11-19 15:00:00,407.94,409.14,405.54,405.63,80018.0,391.8171,392.9697,389.512,389.5984,80018.0
2020-11-19 15:30:00,406.01,408.36,405.62,407.17,167684.0,389.9634,392.2205,389.5888,391.0776,167684.0
2020-11-20 09:30:00,405.54,410.0,405.03,406.52,61317.0,389.512,393.7957,389.0221,390.4533,61317.0
2020-11-20 10:00:00,406.89,407.32,402.25,402.25,29494.0,390.8086,391.2216,386.352,386.352,29494.0
2020-11-20 10:30:00,402.09,405.53,401.67,404.44,18708.0,386.1983,389.5024,385.7949,388.4555,18708.0
2020-11-20 11:00:00,404.91,409.26,404.91,407.91,24618.0,388.9069,393.085,388.9069,391.7883,24618.0
2020-11-20 11:30:00,408.1,408.36,405.29,405.38,16460.0,391.9708,392.2205,389.2719,389.3583,16460.0
2020-11-20 12:00:00,405.39,406.57,404.7,406.16,15577.0,389.3679,390.5013,388.7052,390.1075,15577.0
2020-11-20 12:30:00,406.0,408.62,405.47,407.64,24078.0,389.9538,392.4703,389.4448,391.529,24078.0
2020-11-20 13:00:00,407.48,408.64,407.11,408.0,26547.0,391.3753,392.4895,391.0199,391.8748,26547.0
2020-11-20 13:30:00,407.24,408.24,407.06,408.12,15843.0,391.1448,392.1053,390.9719,391.99,15843.0
2020-11-20 14:00:00,407.83,408.46,407.01,408.08,33027.0,391.7115,392.3166,390.9239,391.9516,33027.0
2020-11-20 14:30:00,408.05,409.53,405.46,406.65,85047.0,391.9228,393.3443,389.4351,390.5781,85047.0
2020-11-20 15:00:00,406.7,407.56,405.67,406.47,11358.0,390.6261,391.4521,389.6368,390.4052,11358.0
2020-11-20 15:30:00,406.42,409.39,405.94,406.21,40621.0,390.3572,393.2098,389.8962,390.1555,40621.0
2020-11-23 09:30:00,409.33,410.95,406.3,406.3,26725.0,393.1522,394.7082,390.2419,390.2419,26725.0
2020-11-23 10:00:00,407.1,411.2,406.95,408.0,21022.0,391.0103,394.9483,390.8663,391.8748,21022.0
2020-11-23 10:30:00,408.11,412.57,407.99,411.53,24502.0,391.9804,396.2641,391.8652,395.2652,24502.0
2020-11-23 11:00:00,411.44,411.46,409.82,410.59,27332.0,395.1788,395.198,393.6228,394.3624,27332.0
2020-11-23 11:30:00,410.1,410.61,407.99,407.99,23200.0,393.8918,394.3816,391.8652,391.8652,23200.0
2020-11-23 12:00:00,407.98,408.0,405.01,405.42,16036.0,391.8555,391.8748,389.0029,389.3967,16036.0
2020-11-23 12:30:00,405.69,406.96,405.69,406.59,7466.0,389.6561,390.8759,389.6561,390.5205,7466.0
2020-11-23 13:00:00,406.66,406.81,404.67,405.49,13668.0,390.5877,390.7318,388.6764,389.464,13668.0
2020-11-23 13:30:00,405.78,406.96,405.56,406.29,7470.0,389.7425,390.8759,389.5312,390.2323,7470.0
2020-11-23 14:00:00,406.18,407.12,405.41,405.83,13233.0,390.1267,391.0295,389.3871,389.7905,13233.0
2020-11-23 14:30:00,405.84,408.0,405.25,408.0,16184.0,389.8001,391.8748,389.2334,391.8748,16184.0
2020-11-23 15:00:00,407.41,408.11,406.7,407.41,20548.0,391.3081,391.9804,390.6261,391.3081,20548.0
2020-11-23 15:30:00,407.29,409.8,407.13,409.29,105014.0,391.1928,393.6036,391.0391,393.1138,105014.0
2020-11-24 09:30:00,408.58,414.48,408.58,411.34,45458.0,392.4318,398.0987,392.4318,395.0828,45458.0
2020-11-24 10:00:00,411.34,414.02,409.99,413.59,25288.0,395.0828,397.6568,393.7861,397.2438,25288.0
2020-11-24 10:30:00,413.54,416.39,413.07,415.14,29544.0,397.1958,399.9332,396.7444,398.7326,29544.0
2020-11-24 11:00:00,414.97,416.19,414.1,415.58,19723.0,398.5693,399.7411,397.7337,399.1552,19723.0
2020-11-24 11:30:00,415.71,417.99,415.18,417.33,16948.0,399.28,401.4699,398.771,400.836,16948.0
2020-11-24 12:00:00,417.15,417.42,415.68,416.53,15814.0,400.6631,400.9225,399.2512,400.0676,15814.0
2020-11-24 12:30:00,416.39,416.39,414.8,415.16,12973.0,399.9332,399.9332,398.406,398.7518,12973.0
2020-11-24 13:00:00,414.94,415.5,411.5,411.53,9129.0,398.5405,399.0783,395.2364,395.2652,9129.0
2020-11-24 13:30:00,411.66,414.59,410.3,410.69,14856.0,395.3901,398.2043,394.0839,394.4584,14856.0
2020-11-24 14:00:00,410.89,411.9,410.71,411.32,12302.0,394.6505,395.6206,394.4777,395.0635,12302.0
2020-11-24 14:30:00,411.27,412.37,410.46,410.83,13375.0,395.0155,396.072,394.2375,394.5929,13375.0
2020-11-24 15:00:00,410.58,411.26,409.52,409.75,19539.0,394.3528,395.0059,393.3347,393.5556,19539.0
2020-11-24 15:30:00,409.63,410.58,407.96,408.2,81942.0,393.4403,394.3528,391.8363,392.0669,81942.0
2020-11-25 09:30:00,410.77,410.77,401.51,402.25,31933.0,394.5353,394.5353,385.6413,386.352,31933.0
2020-11-25 10:00:00,402.68,402.88,400.06,400.63,30984.0,386.765,386.9571,384.2486,384.796,30984.0
2020-11-25 10:30:00,400.77,401.86,400.33,401.72,15259.0,384.9305,385.9774,384.5079,385.843,15259.0
2020-11-25 11:00:00,401.53,402.19,400.35,400.73,15508.0,385.6605,386.2944,384.5271,384.8921,15508.0
2020-11-25 11:30:00,400.73,401.33,400.3,401.04,12545.0,384.8921,385.4684,384.4791,385.1898,12545.0
2020-11-25 12:00:00,400.93,402.58,400.79,401.08,6837.0,385.0842,386.669,384.9497,385.2283,6837.0
2020-11-25 12:30:00,400.87,401.4,400.39,401.0,6114.0,385.0266,385.5356,384.5655,385.1514,6114.0
2020-11-25 13:00:00,400.95,401.31,400.54,400.97,15220.0,385.1034,385.4492,384.7096,385.1226,15220.0
2020-11-25 13:30:00,400.67,402.03,400.46,402.03,18207.0,384.8345,386.1407,384.6328,386.1407,18207.0
2020-11-25 14:00:00,401.94,402.79,400.78,402.13,27470.0,386.0543,386.8707,384.9401,386.2368,27470.0
2020-11-25 14:30:00,401.79,402.3,401.33,401.66,10681.0,385.9102,386.4,385.4684,385.7853,10681.0
2020-11-25 15:00:00,401.66,402.6,401.09,401.16,29450.0,385.7853,386.6882,385.2379,385.3051,29450.0
2020-11-25 15:30:00,401.18,401.76,400.15,401.39,65471.0,385.3243,385.8814,384.335,385.526,65471.0
2020-11-27 09:30:00,400.93,406.94,400.93,406.28,25286.0,385.0842,390.8567,385.0842,390.2227,25286.0
2020-11-27 10:00:00,406.64,408.24,405.54,407.83,15318.0,390.5685,392.1053,389.512,391.7115,15318.0
2020-11-27 10:30:00,407.52,407.98,403.4,404.64,10580.0,391.4137,391.8555,387.4566,388.6476,10580.0
2020-11-27 11:00:00,404.26,405.81,404.26,405.0,8336.0,388.2826,389.7713,388.2826,388.9933,8336.0
2020-11-27 11:30:00,405.07,405.07,402.36,403.73,15525.0,389.0606,389.0606,386.4577,387.7735,15525.0
2020-11-27 12:00:00,403.58,406.01,403.58,405.3,15054.0,387.6294,389.9634,387.6294,389.2815,15054.0
2020-11-27 12:30:00,405.62,407.87,404.93,407.09,31954.0,389.5888,391.7499,388.9261,391.0007,31954.0
2020-11-30 09:30:00,404.01,406.29,395.1,403.3,71942.0,388.0425,390.2323,379.4846,387.3605,71942.0
2020-11-30 10:00:00,403.47,404.61,399.65,399.65,29668.0,387.5238,388.6187,383.8548,383.8548,29668.0
2020-11-30 10:30:00,399.88,402.17,399.62,400.63,30387.0,384.0757,386.2752,383.826,384.796,30387.0
2020-11-30 11:00:00,401.2,401.22,397.5,399.34,33534.0,385.3435,385.3627,381.7897,383.557,33534.0
2020-11-30 11:30:00,399.69,400.14,397.5,397.6,14870.0,383.8932,384.3254,381.7897,381.8858,14870.0
2020-11-30 12:00:00,397.33,399.79,396.7,399.55,14143.0,381.6265,383.9892,381.0214,383.7587,14143.0
2020-11-30 12:30:00,399.4,400.47,398.8,399.06,6784.0,383.6147,384.6424,383.0384,383.2881,6784.0
2020-11-30 13:00:00,399.29,399.66,398.85,399.0,14627.0,383.509,383.8644,383.0864,383.2305,14627.0
2020-11-30 13:30:00,398.87,398.87,396.45,396.57,13293.0,383.1056,383.1056,380.7812,380.8965,13293.0
2020-11-30 14:00:00,396.2,397.21,395.82,396.97,13748.0,380.5411,381.5112,380.1761,381.2807,13748.0
2020-11-30 14:30:00,397.01,398.33,396.98,397.93,19485.0,381.3191,382.5869,381.2903,382.2028,19485.0
2020-11-30 15:00:00,397.91,398.0,396.4,396.88,25934.0,382.1835,382.27,380.7332,381.1942,25934.0
2020-11-30 15:30:00,396.97,400.66,396.93,400.66,86975.0,381.2807,384.8249,381.2423,384.8249,86975.0
2020-12-01 09:30:00,405.01,411.57,403.01,411.2,111289.0,389.0029,395.3037,387.082,394.9483,111289.0
2020-12-01 10:00:00,412.0,417.0,411.93,415.97,37636.0,395.7167,400.5191,395.6494,399.5298,37636.0
2020-12-01 10:30:00,415.91,417.55,414.52,415.31,93087.0,399.4721,401.0473,398.1371,398.8958,93087.0
2020-12-01 11:00:00,415.44,415.7,410.61,411.05,43746.0,399.0207,399.2704,394.3816,394.8042,43746.0
2020-12-01 11:30:00,411.04,413.46,409.68,410.28,47937.0,394.7946,397.119,393.4884,394.0646,47937.0
2020-12-01 12:00:00,410.47,410.95,408.99,409.25,49400.0,394.2471,394.7082,392.8256,393.0754,49400.0
2020-12-01 12:30:00,409.48,409.92,408.56,408.8,15033.0,393.2963,393.7189,392.4126,392.6431,15033.0
2020-12-01 13:00:00,408.78,409.29,407.48,408.74,10859.0,392.6239,393.1138,391.3753,392.5855,10859.0
2020-12-01 13:30:00,408.92,409.95,407.7,408.35,10816.0,392.7584,393.7477,391.5866,392.2109,10816.0
2020-12-01 14:00:00,408.55,409.72,408.09,408.56,19021.0,392.403,393.5268,391.9612,392.4126,19021.0
2020-12-01 14:30:00,408.38,408.62,407.07,407.07,45192.0,392.2397,392.4703,390.9815,390.9815,45192.0
2020-12-01 15:00:00,407.21,408.08,406.68,407.2,35057.0,391.116,391.9516,390.6069,391.1064,35057.0
2020-12-01 15:30:00,407.18,407.18,404.61,405.75,120490.0,391.0872,391.0872,388.6187,389.7137,120490.0
2020-12-02 09:30:00,407.04,408.63,404.11,406.46,59346.0,390.9527,392.4799,388.1385,390.3956,59346.0
2020-12-02 10:00:00,406.35,407.82,405.49,406.22,26003.0,390.29,391.7019,389.464,390.1651,26003.0
2020-12-02 10:30:00,406.12,406.28,404.0,405.35,21519.0,390.0691,390.2227,388.0328,389.3295,21519.0
2020-12-02 11:00:00,405.55,407.75,405.29,406.16,25837.0,389.5216,391.6346,389.2719,390.1075,25837.0
2020-12-02 11:30:00,406.6,406.99,406.0,406.4,14112.0,390.5301,390.9047,389.9538,390.338,14112.0
2020-12-02 12:00:00,406.49,406.49,404.74,404.74,15726.0,390.4244,390.4244,388.7436,388.7436,15726.0
2020-12-02 12:30:00,404.58,406.7,404.58,405.98,24161.0,388.5899,390.6261,388.5899,389.9346,24161.0
2020-12-02 13:00:00,406.35,406.5,404.64,405.5,17760.0,390.29,390.434,388.6476,389.4736,17760.0
2020-12-02 13:30:00,405.49,407.1,405.16,406.2,38692.0,389.464,391.0103,389.147,390.1459,38692.0
2020-12-02 14:00:00,406.0,406.73,405.16,405.65,26480.0,389.9538,390.655,389.147,389.6176,26480.0
2020-12-02 14:30:00,405.5,406.45,405.13,405.67,36770.0,389.4736,390.386,389.1182,389.6368,36770.0
2020-12-02 15:00:00,405.68,406.48,405.32,405.96,40284.0,389.6465,390.4148,389.3007,389.9154,40284.0
2020-12-02 15:30:00,405.85,406.6,403.42,405.52,103237.0,389.8097,390.5301,387.4758,389.4928,103237.0
2020-12-03 09:30:00,406.02,409.52,406.02,407.62,22200.0,389.973,393.3347,389.973,391.5098,22200.0
2020-12-03 10:00:00,407.64,411.47,407.52,411.17,18841.0,391.529,395.2076,391.4137,394.9195,18841.0
2020-12-03 10:30:00,411.21,411.64,408.86,408.9,20218.0,394.9579,395.3709,392.7008,392.7392,20218.0
2020-12-03 11:00:00,409.29,410.31,408.8,409.67,9773.0,393.1138,394.0935,392.6431,393.4788,9773.0
2020-12-03 11:30:00,409.67,410.16,407.9,407.9,19609.0,393.4788,393.9494,391.7787,391.7787,19609.0
2020-12-03 12:00:00,408.08,408.08,406.92,407.71,9800.0,391.9516,391.9516,390.8374,391.5962,9800.0
2020-12-03 12:30:00,407.67,407.74,404.17,404.44,15886.0,391.5578,391.625,388.1961,388.4555,15886.0
2020-12-03 13:00:00,404.13,404.84,403.36,403.75,13938.0,388.1577,388.8396,387.4181,387.7927,13938.0
2020-12-03 13:30:00,403.75,403.75,401.64,402.02,27420.0,387.7927,387.7927,385.7661,386.1311,27420.0
2020-12-03 14:00:00,402.17,404.51,402.09,404.47,39110.0,386.2752,388.5227,386.1983,388.4843,39110.0
2020-12-03 14:30:00,404.54,405.81,403.92,404.88,14927.0,388.5515,389.7713,387.956,388.8781,14927.0
2020-12-03 15:00:00,404.72,406.0,404.0,405.07,34270.0,388.7244,389.9538,388.0328,389.0606,34270.0
2020-12-03 15:30:00,405.22,405.43,402.04,403.9,91192.0,389.2046,389.4063,386.1503,387.9368,91192.0
2020-12-04 09:30:00,403.81,406.3,403.0,405.47,14786.0,387.8504,390.2419,387.0724,389.4448,14786.0
2020-12-04 10:00:00,405.47,408.73,405.3,408.17,23789.0,389.4448,392.5759,389.2815,392.038,23789.0
2020-12-04 10:30:00,408.44,410.82,408.44,410.21,21660.0,392.2974,394.5833,392.2974,393.9974,21660.0
2020-12-04 11:00:00,410.5,411.14,408.23,408.31,23068.0,394.276,394.8907,392.0957,392.1725,23068.0
2020-12-04 11:30:00,408.0,409.0,407.21,407.58,9453.0,391.8748,392.8352,391.116,391.4714,9453.0
2020-12-04 12:00:00,407.86,409.12,407.7,407.7,8261.0,391.7403,392.9505,391.5866,391.5866,8261.0
2020-12-04 12:30:00,407.55,407.75,405.36,405.39,14038.0,391.4425,391.6346,389.3391,389.3679,14038.0
2020-12-04 13:00:00,405.75,408.15,405.55,407.91,14455.0,389.7137,392.0188,389.5216,391.7883,14455.0
2020-12-04 13:30:00,407.75,408.87,406.9,408.77,13856.0,391.6346,392.7104,390.8182,392.6143,13856.0
2020-12-04 14:00:00,408.44,409.81,408.41,409.05,15836.0,392.2974,393.6132,392.2686,392.8833,15836.0
2020-12-04 14:30:00,409.11,410.08,408.77,409.66,11778.0,392.9409,393.8726,392.6143,393.4692,11778.0
2020-12-04 15:00:00,409.56,411.0,409.22,410.55,18002.0,393.3731,394.7562,393.0465,394.324,18002.0
2020-12-04 15:30:00,410.75,413.04,410.75,412.72,67848.0,394.5161,396.7156,394.5161,396.4082,67848.0
2020-12-07 09:30:00,409.78,412.8,405.0,406.93,30796.0,393.5844,396.485,388.9933,390.847,30796.0
2020-12-07 10:00:00,406.65,407.56,404.11,404.75,20616.0,390.5781,391.4521,388.1385,388.7532,20616.0
2020-12-07 10:30:00,404.62,405.89,403.87,404.59,11708.0,388.6283,389.8482,387.908,388.5995,11708.0
2020-12-07 11:00:00,404.54,405.23,402.5,403.87,14277.0,388.5515,389.2142,386.5921,387.908,14277.0
2020-12-07 11:30:00,403.61,404.0,401.88,404.0,9529.0,387.6583,388.0328,385.9966,388.0328,9529.0
2020-12-07 12:00:00,403.8,404.38,401.92,402.23,12082.0,387.8408,388.3978,386.0351,386.3328,12082.0
2020-12-07 12:30:00,402.49,402.5,399.88,400.94,28574.0,386.5825,386.5921,384.0757,385.0938,28574.0
2020-12-07 13:00:00,400.75,400.9,399.0,399.87,18532.0,384.9113,385.0554,383.2305,384.0661,18532.0
2020-12-07 13:30:00,399.65,401.26,398.67,401.26,39984.0,383.8548,385.4011,382.9135,385.4011,39984.0
2020-12-07 14:00:00,401.01,401.26,398.7,398.85,15262.0,385.161,385.4011,382.9423,383.0864,15262.0
2020-12-07 14:30:00,398.77,400.76,398.76,400.41,22875.0,383.0096,384.9209,382.9999,384.5847,22875.0
2020-12-07 15:00:00,400.11,402.57,399.83,402.57,30060.0,384.2966,386.6594,384.0277,386.6594,30060.0
2020-12-07 15:30:00,402.71,404.1,401.68,403.75,62936.0,386.7938,388.1289,385.8045,387.7927,62936.0
2020-12-08 09:30:00,402.8,405.69,401.68,404.91,31945.0,386.8803,389.6561,385.8045,388.9069,31945.0
2020-12-08 10:00:00,404.29,405.07,401.61,402.08,26505.0,388.3114,389.0606,385.7373,386.1887,26505.0
2020-12-08 10:30:00,402.15,404.33,402.14,403.94,13801.0,386.256,388.3498,386.2464,387.9752,13801.0
2020-12-08 11:00:00,403.57,405.3,403.36,404.47,11138.0,387.6198,389.2815,387.4181,388.4843,11138.0
2020-12-08 11:30:00,404.53,405.5,404.04,405.34,12684.0,388.5419,389.4736,388.0713,389.3199,12684.0
2020-12-08 12:00:00,405.44,405.76,404.65,405.63,5893.0,389.4159,389.7233,388.6572,389.5984,5893.0
2020-12-08 12:30:00,405.5,407.49,405.47,406.96,11920.0,389.4736,391.3849,389.4448,390.8759,11920.0
2020-12-08 13:00:00,406.96,407.4,406.53,407.13,17129.0,390.8759,391.2985,390.4629,391.0391,17129.0
2020-12-08 13:30:00,407.13,407.33,405.74,406.29,14981.0,391.0391,391.2312,389.7041,390.2323,14981.0
2020-12-08 14:00:00,406.76,407.31,406.48,406.57,7226.0,390.6838,391.212,390.4148,390.5013,7226.0
2020-12-08 14:30:00,406.53,409.49,406.53,408.16,65936.0,390.4629,393.3059,390.4629,392.0284,65936.0
2020-12-08 15:00:00,408.06,410.25,407.56,410.25,94341.0,391.9324,394.0358,391.4521,394.0358,94341.0
2020-12-08 15:30:00,410.26,410.26,408.41,409.08,55331.0,394.0454,394.0454,392.2686,392.9121,55331.0
2020-12-09 09:30:00,410.0,412.0,407.66,409.9,87112.0,393.7957,395.7167,391.5482,393.6997,87112.0
2020-12-09 10:00:00,409.76,410.23,408.57,409.93,68050.0,393.5652,394.0166,392.4222,393.7285,68050.0
2020-12-09 10:30:00,409.87,409.95,407.21,409.09,44715.0,393.6709,393.7477,391.116,392.9217,44715.0
2020-12-09 11:00:00,408.84,409.13,407.27,407.94,45503.0,392.6816,392.9601,391.1736,391.8171,45503.0
2020-12-09 11:30:00,408.07,408.99,407.74,408.0,20890.0,391.942,392.8256,391.625,391.8748,20890.0
2020-12-09 12:00:00,407.91,408.26,407.75,408.0,26608.0,391.7883,392.1245,391.6346,391.8748,26608.0
2020-12-09 12:30:00,408.0,408.19,405.0,405.87,66138.0,391.8748,392.0572,388.9933,389.8289,66138.0
2020-12-09 13:00:00,405.86,406.47,405.64,405.95,34180.0,389.8193,390.4052,389.608,389.9058,34180.0
2020-12-09 13:30:00,406.1,407.17,405.7,406.22,28285.0,390.0499,391.0776,389.6657,390.1651,28285.0
2020-12-09 14:00:00,406.25,407.24,404.47,407.23,38820.0,390.1939,391.1448,388.4843,391.1352,38820.0
2020-12-09 14:30:00,406.72,406.72,405.78,405.93,12283.0,390.6453,390.6453,389.7425,389.8866,12283.0
2020-12-09 15:00:00,405.84,406.61,405.76,405.93,14284.0,389.8001,390.5397,389.7233,389.8866,14284.0
2020-12-09 15:30:00,405.77,409.26,405.77,408.13,63806.0,389.7329,393.085,389.7329,391.9996,63806.0
2020-12-10 09:30:00,408.51,408.74,402.01,403.84,91255.0,392.3646,392.5855,386.1215,387.8792,91255.0
2020-12-10 10:00:00,403.91,404.15,402.17,402.82,24235.0,387.9464,388.1769,386.2752,386.8995,24235.0
2020-12-10 10:30:00,402.93,405.17,401.82,402.38,99804.0,387.0051,389.1566,385.939,386.4769,99804.0
2020-12-10 11:00:00,402.21,404.01,402.18,403.43,15207.0,386.3136,388.0425,386.2848,387.4854,15207.0
2020-12-10 11:30:00,403.21,403.56,402.47,403.2,18808.0,387.2741,387.6102,386.5633,387.2645,18808.0
2020-12-10 12:00:00,403.06,403.73,402.79,402.87,7847.0,387.13,387.7735,386.8707,386.9475,7847.0
2020-12-10 12:30:00,402.92,403.34,402.76,403.07,24531.0,386.9955,387.3989,386.8419,387.1396,24531.0
2020-12-10 13:00:00,403.23,404.13,401.85,402.46,61681.0,387.2933,388.1577,385.9678,386.5537,61681.0
2020-12-10 13:30:00,402.31,402.31,400.48,401.74,21704.0,386.4096,386.4096,384.652,385.8622,21704.0
2020-12-10 14:00:00,401.71,401.73,399.36,399.68,11972.0,385.8334,385.8526,383.5762,383.8836,11972.0
2020-12-10 14:30:00,399.65,399.94,398.72,398.86,10291.0,383.8548,384.1333,382.9615,383.096,10291.0
2020-12-10 15:00:00,398.97,400.3,398.26,399.58,18188.0,383.2016,384.4791,382.5197,383.7875,18188.0
2020-12-10 15:30:00,399.62,400.04,397.23,397.48,99785.0,383.826,384.2294,381.5304,381.7705,99785.0
2020-12-11 09:30:00,397.73,397.93,391.87,393.3,54174.0,382.0107,382.2028,376.3823,377.7557,54174.0
2020-12-11 10:00:00,393.4,395.61,392.79,394.4,20143.0,377.8518,379.9744,377.2659,378.8123,20143.0
2020-12-11 10:30:00,394.49,394.54,392.8,394.04,21734.0,378.8987,378.9467,377.2755,378.4665,21734.0
2020-12-11 11:00:00,393.99,394.56,391.5,391.84,26131.0,378.4185,378.9659,376.0269,376.3534,26131.0
2020-12-11 11:30:00,391.65,391.91,390.24,391.46,16334.0,376.171,376.4207,374.8167,375.9885,16334.0
2020-12-11 12:00:00,390.97,390.97,388.63,389.0,20589.0,375.5178,375.5178,373.2703,373.6257,20589.0
2020-12-11 12:30:00,389.33,390.57,388.49,389.87,34812.0,373.9426,375.1336,373.1358,374.4613,34812.0
2020-12-11 13:00:00,389.63,390.35,388.83,390.2,30736.0,374.2308,374.9223,373.4624,374.7783,30736.0
2020-12-11 13:30:00,390.62,392.66,390.54,392.16,33525.0,375.1817,377.141,375.1048,376.6608,33525.0
2020-12-11 14:00:00,392.0,392.28,390.25,390.35,31811.0,376.5071,376.7761,374.8263,374.9223,31811.0
2020-12-11 14:30:00,390.61,391.09,389.47,390.02,35509.0,375.1721,375.6331,374.0771,374.6054,35509.0
2020-12-11 15:00:00,390.01,390.45,389.24,389.97,29325.0,374.5958,375.0184,373.8562,374.5574,29325.0
2020-12-11 15:30:00,389.97,391.36,389.53,391.18,86811.0,374.5574,375.8924,374.1347,375.7195,86811.0
2020-12-14 09:30:00,393.36,395.53,391.98,393.29,154759.0,377.8134,379.8976,376.4879,377.7461,154759.0
2020-12-14 10:00:00,392.75,394.39,391.72,393.5,143502.0,377.2275,378.8027,376.2382,377.9478,143502.0
2020-12-14 10:30:00,393.66,393.83,390.74,391.33,85709.0,378.1015,378.2648,375.2969,375.8636,85709.0
2020-12-14 11:00:00,391.39,392.3,390.23,390.24,24007.0,375.9212,376.7953,374.8071,374.8167,24007.0
2020-12-14 11:30:00,390.44,391.06,389.43,390.23,20795.0,375.0088,375.6043,374.0387,374.8071,20795.0
2020-12-14 12:00:00,390.02,390.08,387.71,387.96,13674.0,374.6054,374.663,372.3867,372.6268,13674.0
2020-12-14 12:30:00,387.72,388.98,387.71,388.05,16844.0,372.3963,373.6065,372.3867,372.7132,16844.0
2020-12-14 13:00:00,388.19,388.38,387.25,387.67,27487.0,372.8477,373.0302,371.9449,372.3483,27487.0
2020-12-14 13:30:00,387.89,388.51,387.41,387.81,8363.0,372.5596,373.1551,372.0985,372.4827,8363.0
2020-12-14 14:00:00,387.89,388.42,387.36,387.64,28017.0,372.5596,373.0686,372.0505,372.3194,28017.0
2020-12-14 14:30:00,387.82,389.02,386.47,388.58,45555.0,372.4923,373.6449,371.1957,373.2223,45555.0
2020-12-14 15:00:00,388.69,390.34,387.92,389.5,47833.0,373.3279,374.9127,372.5884,374.1059,47833.0
2020-12-14 15:30:00,389.49,389.51,387.58,388.22,94349.0,374.0963,374.1155,372.2618,372.8765,94349.0
2020-12-15 09:30:00,391.0,391.18,387.0,388.26,67385.0,375.5466,375.7195,371.7047,372.9149,67385.0
2020-12-15 10:00:00,388.26,389.29,385.76,386.47,52703.0,372.9149,373.9042,370.5137,371.1957,52703.0
2020-12-15 10:30:00,386.41,388.09,386.33,387.78,62056.0,371.1381,372.7517,371.0612,372.4539,62056.0
2020-12-15 11:00:00,388.0,388.15,386.42,386.56,27628.0,372.6652,372.8093,371.1477,371.2821,27628.0
2020-12-15 11:30:00,386.6,388.2,386.29,387.8,29844.0,371.3205,372.8573,371.0228,372.4731,29844.0
2020-12-15 12:00:00,387.73,388.32,387.48,387.87,41761.0,372.4059,372.9726,372.1658,372.5403,41761.0
2020-12-15 12:30:00,388.0,388.53,387.75,387.94,85315.0,372.6652,373.1743,372.4251,372.6076,85315.0
2020-12-15 13:00:00,388.17,391.8,387.82,391.26,41945.0,372.8285,376.315,372.4923,375.7964,41945.0
2020-12-15 13:30:00,391.57,392.4,390.37,392.4,14963.0,376.0941,376.8913,374.9415,376.8913,14963.0
2020-12-15 14:00:00,392.67,394.44,392.3,393.72,32046.0,377.1506,378.8507,376.7953,378.1591,32046.0
2020-12-15 14:30:00,393.75,395.21,392.4,392.54,20878.0,378.188,379.5903,376.8913,377.0258,20878.0
2020-12-15 15:00:00,392.57,393.49,391.72,391.72,16510.0,377.0546,377.9382,376.2382,376.2382,16510.0
2020-12-15 15:30:00,391.69,392.96,391.37,392.7,53484.0,376.2094,377.4292,375.902,377.1795,53484.0
2020-12-16 09:30:00,392.0,392.16,386.23,387.06,37949.0,376.5071,376.6608,370.9652,371.7624,37949.0
2020-12-16 10:00:00,387.46,390.21,387.45,389.15,44319.0,372.1466,374.7879,372.1369,373.7698,44319.0
2020-12-16 10:30:00,389.05,389.83,387.73,387.82,40496.0,373.6737,374.4229,372.4059,372.4923,40496.0
2020-12-16 11:00:00,387.82,389.33,386.75,388.75,43825.0,372.4923,373.9426,371.4646,373.3856,43825.0
2020-12-16 11:30:00,388.74,388.8,386.54,386.54,33851.0,373.376,373.4336,371.2629,371.2629,33851.0
2020-12-16 12:00:00,386.81,390.74,386.76,390.55,23515.0,371.5222,375.2969,371.4742,375.1144,23515.0
2020-12-16 12:30:00,390.59,393.19,390.29,393.19,19522.0,375.1528,377.6501,374.8647,377.6501,19522.0
2020-12-16 13:00:00,393.14,393.14,391.42,391.9,15069.0,377.6021,377.6021,375.95,376.4111,15069.0
2020-12-16 13:30:00,391.96,392.92,391.72,392.22,12644.0,376.4687,377.3908,376.2382,376.7184,12644.0
2020-12-16 14:00:00,392.6,393.29,391.81,392.5,17943.0,377.0834,377.7461,376.3246,376.9874,17943.0
2020-12-16 14:30:00,392.44,394.0,392.26,393.99,17923.0,376.9297,378.4281,376.7568,378.4185,17923.0
2020-12-16 15:00:00,393.97,396.09,393.63,394.63,55135.0,378.3993,380.4355,378.0727,379.0332,55135.0
2020-12-16 15:30:00,394.8,395.51,392.76,392.76,69893.0,379.1965,379.8784,377.2371,377.2371,69893.0
2020-12-17 09:30:00,393.64,397.91,393.49,395.56,74716.0,378.0823,382.1835,377.9382,379.9264,74716.0
2020-12-17 10:00:00,395.32,397.2,395.25,395.85,34273.0,379.6959,381.5016,379.6287,380.205,34273.0
2020-12-17 10:30:00,395.77,397.73,395.76,397.13,26351.0,380.1281,382.0107,380.1185,381.4344,26351.0
2020-12-17 11:00:00,396.89,397.69,395.88,397.48,19238.0,381.2039,381.9722,380.2338,381.7705,19238.0
2020-12-17 11:30:00,397.32,398.08,396.93,397.41,14175.0,381.6169,382.3468,381.2423,381.7033,14175.0
2020-12-17 12:00:00,397.36,397.47,395.6,397.0,29842.0,381.6553,381.7609,379.9648,381.3095,29842.0
2020-12-17 12:30:00,397.15,398.18,396.71,397.45,18985.0,381.4536,382.4429,381.031,381.7417,18985.0
2020-12-17 13:00:00,397.23,398.57,397.22,397.62,12664.0,381.5304,382.8175,381.5208,381.905,12664.0
2020-12-17 13:30:00,397.37,397.37,396.46,397.05,8969.0,381.6649,381.6649,380.7908,381.3575,8969.0
2020-12-17 14:00:00,396.97,397.82,396.74,397.79,9681.0,381.2807,382.0971,381.0598,382.0683,9681.0
2020-12-17 14:30:00,397.91,398.66,397.83,397.9,16904.0,382.1835,382.9039,382.1067,382.1739,16904.0
2020-12-17 15:00:00,397.86,398.12,396.68,397.48,21143.0,382.1355,382.3852,381.0022,381.7705,21143.0
2020-12-17 15:30:00,397.37,398.25,395.48,396.35,47507.0,381.6649,382.5101,379.8496,380.6852,47507.0
2020-12-18 09:30:00,396.17,397.13,392.17,393.19,140747.0,380.5123,381.4344,376.6704,377.6501,140747.0
2020-12-18 10:00:00,393.35,395.62,392.35,393.38,24566.0,377.8038,379.984,376.8433,377.8326,24566.0
2020-12-18 10:30:00,393.43,393.43,391.51,392.82,8989.0,377.8806,377.8806,376.0365,377.2947,8989.0
2020-12-18 11:00:00,393.0,393.55,390.94,391.09,14727.0,377.4676,377.9959,375.489,375.6331,14727.0
2020-12-18 11:30:00,391.33,391.75,390.14,390.29,13834.0,375.8636,376.267,374.7206,374.8647,13834.0
2020-12-18 12:00:00,390.06,390.93,388.61,389.91,19248.0,374.6438,375.4794,373.2511,374.4997,19248.0
2020-12-18 12:30:00,389.91,390.57,388.04,388.78,13875.0,374.4997,375.1336,372.7036,373.4144,13875.0
2020-12-18 13:00:00,388.74,389.36,387.89,388.55,11711.0,373.376,373.9715,372.5596,373.1935,11711.0
2020-12-18 13:30:00,388.39,388.94,387.81,388.63,9834.0,373.0398,373.5681,372.4827,373.2703,9834.0
2020-12-18 14:00:00,388.62,389.4,387.26,389.09,20593.0,373.2607,374.0099,371.9545,373.7121,20593.0
2020-12-18 14:30:00,389.17,389.83,388.69,389.75,10825.0,373.789,374.4229,373.3279,374.346,10825.0
2020-12-18 15:00:00,389.96,390.31,387.82,387.82,24582.0,374.5477,374.8839,372.4923,372.4923,24582.0
2020-12-18 15:30:00,387.79,392.59,387.43,391.61,70857.0,372.4635,377.0738,372.1177,376.1325,70857.0
2020-12-21 09:30:00,386.58,388.48,384.32,384.32,35363.0,371.3013,373.1262,369.1307,369.1307,35363.0
2020-12-21 10:00:00,384.97,386.13,381.24,384.34,22921.0,369.755,370.8691,366.1724,369.1499,22921.0
2020-12-21 10:30:00,384.16,385.5,383.29,385.18,16360.0,368.977,370.264,368.1414,369.9567,16360.0
2020-12-21 11:00:00,384.56,386.6,384.0,386.33,10874.0,369.3612,371.3205,368.8233,371.0612,10874.0
2020-12-21 11:30:00,386.45,386.86,385.91,386.37,10572.0,371.1765,371.5703,370.6578,371.0996,10572.0
2020-12-21 12:00:00,386.59,388.07,386.42,388.05,9867.0,371.3109,372.7324,371.1477,372.7132,9867.0
2020-12-21 12:30:00,387.92,389.0,387.77,388.33,14570.0,372.5884,373.6257,372.4443,372.9822,14570.0
2020-12-21 13:00:00,388.3,389.02,387.7,388.82,7404.0,372.9534,373.6449,372.3771,373.4528,7404.0
2020-12-21 13:30:00,388.95,389.43,388.45,389.34,7789.0,373.5777,374.0387,373.0974,373.9523,7789.0
2020-12-21 14:00:00,388.9,390.15,388.67,389.29,16364.0,373.5296,374.7302,373.3087,373.9042,16364.0
2020-12-21 14:30:00,389.27,389.66,388.99,389.06,7301.0,373.885,374.2596,373.6161,373.6833,7301.0
2020-12-21 15:00:00,389.13,389.32,386.56,387.5,20516.0,373.7506,373.933,371.2821,372.185,20516.0
2020-12-21 15:30:00,387.51,389.3,387.14,389.23,73168.0,372.1946,373.9138,371.8392,373.8466,73168.0
2020-12-22 09:30:00,388.32,390.12,384.47,386.15,27241.0,372.9726,374.7014,369.2747,370.8883,27241.0
2020-12-22 10:00:00,386.23,388.29,385.97,388.06,38204.0,370.9652,372.9437,370.7154,372.7228,38204.0
2020-12-22 10:30:00,387.91,388.4,387.24,388.14,12616.0,372.5788,373.0494,371.9352,372.7997,12616.0
2020-12-22 11:00:00,388.15,389.2,387.34,388.65,25811.0,372.8093,373.8178,372.0313,373.2895,25811.0
2020-12-22 11:30:00,388.65,388.99,387.68,387.81,11950.0,373.2895,373.6161,372.3579,372.4827,11950.0
2020-12-22 12:00:00,387.91,388.68,387.23,388.09,9093.0,372.5788,373.3183,371.9256,372.7517,9093.0
2020-12-22 12:30:00,388.06,388.18,387.44,387.64,7987.0,372.7228,372.8381,372.1273,372.3194,7987.0
2020-12-22 13:00:00,387.69,388.73,387.38,388.73,10076.0,372.3675,373.3664,372.0697,373.3664,10076.0
2020-12-22 13:30:00,388.96,389.31,388.5,389.2,7944.0,373.5873,373.9234,373.1454,373.8178,7944.0
2020-12-22 14:00:00,389.17,389.53,388.81,389.14,9062.0,373.789,374.1347,373.4432,373.7602,9062.0
2020-12-22 14:30:00,389.13,389.51,388.19,388.81,9590.0,373.7506,374.1155,372.8477,373.4432,9590.0
2020-12-22 15:00:00,389.0,389.38,387.3,387.64,16887.0,373.6257,373.9907,371.9929,372.3194,16887.0
2020-12-22 15:30:00,387.71,388.57,386.76,388.57,64168.0,372.3867,373.2127,371.4742,373.2127,64168.0
2020-12-23 09:30:00,391.56,398.21,391.0,396.58,75478.0,376.0845,382.4717,375.5466,380.9061,75478.0
2020-12-23 10:00:00,396.58,397.76,395.25,397.76,31791.0,380.9061,382.0395,379.6287,382.0395,31791.0
2020-12-23 10:30:00,397.79,399.43,397.49,398.73,50867.0,382.0683,383.6435,381.7801,382.9711,50867.0
2020-12-23 11:00:00,398.53,404.71,398.53,404.4,90565.0,382.779,388.7148,382.779,388.417,90565.0
2020-12-23 11:30:00,404.5,405.17,402.23,404.96,37357.0,388.5131,389.1566,386.3328,388.9549,37357.0
2020-12-23 12:00:00,404.84,406.72,404.83,405.98,18807.0,388.8396,390.6453,388.83,389.9346,18807.0
2020-12-23 12:30:00,406.13,407.99,405.58,406.35,44591.0,390.0787,391.8652,389.5504,390.29,44591.0
2020-12-23 13:00:00,406.53,407.44,405.97,406.46,37537.0,390.4629,391.3369,389.925,390.3956,37537.0
2020-12-23 13:30:00,406.46,407.89,406.45,406.65,37856.0,390.3956,391.7691,390.386,390.5781,37856.0
2020-12-23 14:00:00,406.44,407.03,405.87,406.95,24749.0,390.3764,390.9431,389.8289,390.8663,24749.0
2020-12-23 14:30:00,406.73,407.52,406.12,406.38,18786.0,390.655,391.4137,390.0691,390.3188,18786.0
2020-12-23 15:00:00,406.38,408.04,406.38,407.6,29180.0,390.3188,391.9132,390.3188,391.4906,29180.0
2020-12-23 15:30:00,407.7,408.05,405.11,405.48,220486.0,391.5866,391.9228,389.099,389.4544,220486.0
2020-12-24 09:30:00,403.89,407.25,403.0,405.26,29730.0,387.9272,391.1544,387.0724,389.2431,29730.0
2020-12-24 10:00:00,405.26,405.92,404.22,405.25,14448.0,389.2431,389.877,388.2442,389.2334,14448.0
2020-12-24 10:30:00,405.38,405.83,404.65,405.27,11393.0,389.3583,389.7905,388.6572,389.2527,11393.0
2020-12-24 11:00:00,405.48,406.63,404.78,406.02,19018.0,389.4544,390.5589,388.782,389.973,19018.0
2020-12-24 11:30:00,405.84,405.86,404.17,404.39,20614.0,389.8001,389.8193,388.1961,388.4074,20614.0
2020-12-24 12:00:00,404.39,405.17,404.01,404.92,17750.0,388.4074,389.1566,388.0425,388.9165,17750.0
2020-12-24 12:30:00,405.05,405.57,403.56,404.44,33648.0,389.0413,389.5408,387.6102,388.4555,33648.0
2020-12-28 09:30:00,407.79,408.01,403.52,406.89,32338.0,391.6731,391.8844,387.5718,390.8086,32338.0
2020-12-28 10:00:00,407.23,410.62,407.15,410.37,25119.0,391.1352,394.3912,391.0584,394.1511,25119.0
2020-12-28 10:30:00,410.14,411.38,409.58,410.41,29570.0,393.9302,395.1212,393.3923,394.1895,29570.0
2020-12-28 11:00:00,410.41,410.7,408.45,408.99,23236.0,394.1895,394.468,392.307,392.8256,23236.0
2020-12-28 11:30:00,409.21,409.85,408.76,409.03,16057.0,393.0369,393.6516,392.6047,392.864,16057.0
2020-12-28 12:00:00,409.04,409.19,406.95,407.81,12735.0,392.8737,393.0177,390.8663,391.6923,12735.0
2020-12-28 12:30:00,407.8,408.17,406.41,406.41,41033.0,391.6827,392.038,390.3476,390.3476,41033.0
2020-12-28 13:00:00,406.7,407.95,405.87,407.95,19502.0,390.6261,391.8267,389.8289,391.8267,19502.0
2020-12-28 13:30:00,407.96,408.1,407.21,407.87,16306.0,391.8363,391.9708,391.116,391.7499,16306.0
2020-12-28 14:00:00,407.74,409.65,407.74,409.57,18672.0,391.625,393.4595,391.625,393.3827,18672.0
2020-12-28 14:30:00,409.55,410.49,409.0,410.28,27595.0,393.3635,394.2663,392.8352,394.0646,27595.0
2020-12-28 15:00:00,410.12,411.35,410.12,411.06,38787.0,393.911,395.0924,393.911,394.8138,38787.0
2020-12-28 15:30:00,411.11,412.0,410.19,410.2,138138.0,394.8618,395.7167,393.9782,393.9878,138138.0
2020-12-29 09:30:00,412.37,414.03,411.11,412.5,33673.0,396.072,397.6664,394.8618,396.1969,33673.0
2020-12-29 10:00:00,412.74,414.03,412.35,412.95,31509.0,396.4274,397.6664,396.0528,396.6291,31509.0
2020-12-29 10:30:00,412.88,413.13,410.67,411.22,27317.0,396.5619,396.802,394.4392,394.9675,27317.0
2020-12-29 11:00:00,411.22,411.58,409.3,409.84,18317.0,394.9675,395.3133,393.1234,393.642,18317.0
2020-12-29 11:30:00,410.1,410.16,408.5,408.98,15662.0,393.8918,393.9494,392.355,392.816,15662.0
2020-12-29 12:00:00,409.11,409.29,408.42,408.8,15730.0,392.9409,393.1138,392.2782,392.6431,15730.0
2020-12-29 12:30:00,408.64,408.68,406.38,407.22,21979.0,392.4895,392.5279,390.3188,391.1256,21979.0
2020-12-29 13:00:00,407.1,408.4,407.0,408.16,17342.0,391.0103,392.2589,390.9143,392.0284,17342.0
2020-12-29 13:30:00,408.47,408.8,407.81,408.12,15652.0,392.3262,392.6431,391.6923,391.99,15652.0
2020-12-29 14:00:00,407.99,409.18,407.34,409.11,19645.0,391.8652,393.0081,391.2408,392.9409,19645.0
2020-12-29 14:30:00,408.91,410.66,408.91,410.16,15498.0,392.7488,394.4296,392.7488,393.9494,15498.0
2020-12-29 15:00:00,409.99,410.31,409.23,409.92,17885.0,393.7861,394.0935,393.0561,393.7189,17885.0
2020-12-29 15:30:00,409.98,410.22,407.83,408.05,56659.0,393.7765,394.007,391.7115,391.9228,56659.0
2020-12-30 09:30:00,405.84,408.17,405.74,408.1,33368.0,390.4,392.6414,390.3038,392.574,33368.0
2020-12-30 10:00:00,407.91,409.9,407.87,409.8,17176.0,392.3913,394.3056,392.3528,394.2094,17176.0
2020-12-30 10:30:00,409.82,410.9,408.63,408.73,13517.0,394.2286,395.2675,393.0839,393.1801,13517.0
2020-12-30 11:00:00,409.03,409.37,408.26,408.43,14760.0,393.4687,393.7957,392.728,392.8915,14760.0
2020-12-30 11:30:00,408.33,408.66,407.1,407.1,11126.0,392.7953,393.1127,391.6121,391.6121,11126.0
2020-12-30 12:00:00,407.36,408.45,407.08,407.51,12223.0,391.8622,392.9107,391.5929,392.0065,12223.0
2020-12-30 12:30:00,407.68,408.17,407.35,407.96,9154.0,392.17,392.6414,391.8526,392.4394,9154.0
2020-12-30 13:00:00,407.96,409.09,407.88,408.08,12111.0,392.4394,393.5264,392.3624,392.5548,12111.0
2020-12-30 13:30:00,407.88,408.37,407.75,407.83,9235.0,392.3624,392.8338,392.2374,392.3143,9235.0
2020-12-30 14:00:00,408.04,408.79,407.38,407.54,17382.0,392.5163,393.2378,391.8814,392.0354,17382.0
2020-12-30 14:30:00,407.65,407.65,405.21,405.21,29387.0,392.1412,392.1412,389.794,389.794,29387.0
2020-12-30 15:00:00,405.23,406.07,404.77,406.04,23793.0,389.8132,390.6213,389.3707,390.5924,23793.0
2020-12-30 15:30:00,406.3,407.24,406.11,406.43,36862.0,390.8425,391.7468,390.6598,390.9676,36862.0
2020-12-31 09:30:00,407.6,407.6,404.79,407.0,16095.0,392.0931,392.0931,389.39,391.5159,16095.0
2020-12-31 10:00:00,407.0,407.64,406.65,406.98,13962.0,391.5159,392.1315,391.1792,391.4967,13962.0
2020-12-31 10:30:00,406.96,407.13,404.54,404.58,18328.0,391.4774,391.6409,389.1495,389.188,18328.0
2020-12-31 11:00:00,404.56,404.94,403.3,403.96,19599.0,389.1687,389.5343,387.9567,388.5915,19599.0
2020-12-31 11:30:00,404.15,405.73,404.0,405.73,9899.0,388.7743,390.2942,388.63,390.2942,9899.0
2020-12-31 12:00:00,405.76,406.04,405.61,405.8,7316.0,390.3231,390.5924,390.1788,390.3615,7316.0
2020-12-31 12:30:00,405.79,406.9,405.39,406.69,7826.0,390.3519,391.4197,389.9671,391.2177,7826.0
2020-12-31 13:00:00,406.68,406.85,405.42,405.42,5636.0,391.2081,391.3716,389.996,389.996,5636.0
2020-12-31 13:30:00,405.34,407.0,404.91,406.21,34170.0,389.919,391.5159,389.5054,390.7559,34170.0
2020-12-31 14:00:00,406.36,407.65,406.16,407.43,8357.0,390.9002,392.1412,390.7079,391.9295,8357.0
2020-12-31 14:30:00,407.68,408.73,407.53,407.53,9922.0,392.17,393.1801,392.0257,392.0257,9922.0
2020-12-31 15:00:00,407.44,409.85,407.16,409.85,18751.0,391.9392,394.2575,391.6698,394.2575,18751.0
2020-12-31 15:30:00,409.75,411.01,409.28,410.28,62682.0,394.1613,395.3733,393.7092,394.6711,62682.0
2021-01-04 09:30:00,417.82,417.99,408.28,410.83,83318.0,401.9243,402.0878,392.7472,395.2002,83318.0
2021-01-04 10:00:00,410.47,411.62,408.19,409.23,77271.0,394.8539,395.9601,392.6606,393.6611,77271.0
2021-01-04 10:30:00,409.1,411.46,408.59,409.47,42716.0,393.536,395.8062,393.0454,393.8919,42716.0
2021-01-04 11:00:00,409.47,410.29,404.93,406.52,34761.0,393.8919,394.6807,389.5246,391.0542,34761.0
2021-01-04 11:30:00,406.49,406.49,402.22,403.43,44592.0,391.0253,391.0253,386.9177,388.0817,44592.0
2021-01-04 12:00:00,403.22,404.47,400.49,404.46,34016.0,387.8797,389.0821,385.2536,389.0725,34016.0
2021-01-04 12:30:00,404.02,407.61,402.63,407.3,69771.0,388.6493,392.1027,387.3121,391.8045,69771.0
2021-01-04 13:00:00,407.26,409.63,407.03,409.52,23881.0,391.766,394.0458,391.5448,393.94,23881.0
2021-01-04 13:30:00,408.87,410.72,407.57,410.7,19300.0,393.3148,395.0944,392.0642,395.0751,19300.0
2021-01-04 14:00:00,410.57,411.26,409.85,410.0,39567.0,394.9501,395.6138,394.2575,394.4018,39567.0
2021-01-04 14:30:00,409.93,410.64,408.49,410.64,41007.0,394.3344,395.0174,392.9492,395.0174,41007.0
2021-01-04 15:00:00,410.53,410.6,408.0,408.69,25406.0,394.9116,394.9789,392.4779,393.1416,25406.0
2021-01-04 15:30:00,409.19,412.75,408.74,411.7,84945.0,393.6226,397.0471,393.1897,396.0371,84945.0
2021-01-05 09:30:00,408.92,416.37,408.92,414.81,58626.0,393.3628,400.5294,393.3628,399.0288,58626.0
2021-01-05 10:00:00,415.42,417.01,413.22,413.22,29948.0,399.6156,401.1451,397.4993,397.4993,29948.0
2021-01-05 10:30:00,413.06,413.17,409.4,410.13,28574.0,397.3453,397.4512,393.8246,394.5268,28574.0
2021-01-05 11:00:00,409.88,411.77,409.35,411.21,37144.0,394.2863,396.1044,393.7765,395.5657,37144.0
2021-01-05 11:30:00,411.88,413.38,410.61,410.62,23089.0,396.2102,397.6532,394.9886,394.9982,23089.0
2021-01-05 12:00:00,410.96,413.61,410.67,413.53,26715.0,395.3252,397.8744,395.0463,397.7975,26715.0
2021-01-05 12:30:00,413.46,414.14,413.11,413.59,30664.0,397.7301,398.3843,397.3934,397.8552,30664.0
2021-01-05 13:00:00,413.5,414.05,412.72,413.0,16498.0,397.7686,398.2977,397.0183,397.2876,16498.0
2021-01-05 13:30:00,413.3,413.64,412.34,412.34,15532.0,397.5762,397.9033,396.6527,396.6527,15532.0
2021-01-05 14:00:00,412.74,415.42,412.74,415.26,37341.0,397.0375,399.6156,397.0375,399.4616,37341.0
2021-01-05 14:30:00,415.61,415.87,413.68,414.81,36267.0,399.7983,400.0484,397.9418,399.0288,36267.0
2021-01-05 15:00:00,414.92,415.59,414.01,414.93,48926.0,399.1346,399.7791,398.2592,399.1442,48926.0
2021-01-05 15:30:00,414.73,415.0,412.67,413.72,145312.0,398.9518,399.2115,396.9702,397.9802,145312.0
2021-01-06 09:30:00,405.6,421.52,405.5,418.49,150199.0,390.1692,405.4835,390.073,402.5688,150199.0
2021-01-06 10:00:00,418.49,421.49,418.13,420.88,34990.0,402.5688,405.4546,402.2225,404.8678,34990.0
2021-01-06 10:30:00,421.41,424.4,420.07,424.1,31087.0,405.3777,408.2539,404.0887,407.9653,31087.0
2021-01-06 11:00:00,424.48,424.48,422.38,424.13,30299.0,408.3309,408.3309,406.3108,407.9942,30299.0
2021-01-06 11:30:00,424.05,426.46,423.71,426.11,28287.0,407.9172,410.2355,407.5902,409.8989,28287.0
2021-01-06 12:00:00,426.42,427.41,425.38,426.37,23752.0,410.1971,411.1494,409.1966,410.149,23752.0
2021-01-06 12:30:00,426.37,432.76,426.3,432.75,44906.0,410.149,416.2959,410.0816,416.2862,44906.0
2021-01-06 13:00:00,432.82,433.75,432.0,433.63,32269.0,416.3536,417.2482,415.5648,417.1328,32269.0
2021-01-06 13:30:00,433.79,436.18,433.47,434.63,44559.0,417.2867,419.5858,416.9789,418.0947,44559.0
2021-01-06 14:00:00,434.59,436.38,432.63,433.49,38196.0,418.0562,419.7781,416.1708,416.9981,38196.0
2021-01-06 14:30:00,433.67,436.65,433.67,436.46,47384.0,417.1712,420.0379,417.1712,419.8551,47384.0
2021-01-06 15:00:00,436.28,436.99,433.61,436.25,56290.0,419.682,420.3649,417.1135,419.6531,56290.0
2021-01-06 15:30:00,436.25,438.07,435.0,437.9,213690.0,419.6531,421.4039,418.4506,421.2403,213690.0
2021-01-07 09:30:00,437.02,441.5,435.5,437.06,79267.0,420.3938,424.7034,418.9316,420.4323,79267.0
2021-01-07 10:00:00,437.39,440.01,436.33,438.92,59020.0,420.7497,423.27,419.73,422.2215,59020.0
2021-01-07 10:30:00,438.77,441.24,438.63,439.83,47848.0,422.0772,424.4533,421.9425,423.0969,47848.0
2021-01-07 11:00:00,439.86,440.47,437.55,438.35,27004.0,423.1258,423.7125,420.9036,421.6732,27004.0
2021-01-07 11:30:00,438.58,441.81,438.58,441.27,42692.0,421.8944,425.0016,421.8944,424.4821,42692.0
2021-01-07 12:00:00,441.39,444.94,441.24,441.9,68816.0,424.5975,428.0125,424.4533,425.0881,68816.0
2021-01-07 12:30:00,442.03,446.26,442.03,446.05,37783.0,425.2132,429.2823,425.2132,429.0803,37783.0
2021-01-07 13:00:00,446.51,447.28,443.65,445.41,78569.0,429.5228,430.2635,426.7716,428.4646,78569.0
2021-01-07 13:30:00,445.42,447.14,445.42,446.64,31428.0,428.4742,430.1288,428.4742,429.6478,31428.0
2021-01-07 14:00:00,446.76,448.19,446.0,446.5,44884.0,429.7632,431.1388,429.0322,429.5131,44884.0
2021-01-07 14:30:00,446.58,447.67,445.8,447.54,32490.0,429.5901,430.6386,428.8398,430.5136,32490.0
2021-01-07 15:00:00,447.66,447.66,445.32,447.09,59917.0,430.629,430.629,428.378,430.0807,59917.0
2021-01-07 15:30:00,447.31,449.28,446.56,447.69,208304.0,430.2923,432.1874,429.5709,430.6579,208304.0
2021-01-08 09:30:00,446.51,448.0,444.12,446.51,46211.0,429.5228,430.9561,427.2237,429.5228,46211.0
2021-01-08 10:00:00,446.52,447.29,443.04,443.69,31619.0,429.5324,430.2731,426.1848,426.81,31619.0
2021-01-08 10:30:00,443.82,445.83,443.66,445.43,22410.0,426.9351,428.8686,426.7812,428.4838,22410.0
2021-01-08 11:00:00,445.56,445.79,443.65,444.22,20859.0,428.6089,428.8301,426.7716,427.3199,20859.0
2021-01-08 11:30:00,443.98,444.16,439.34,440.82,39003.0,427.089,427.2622,422.6255,424.0492,39003.0
2021-01-08 12:00:00,440.77,440.86,438.1,438.62,32347.0,424.0011,424.0877,421.4327,421.9329,32347.0
2021-01-08 12:30:00,438.62,438.77,435.9,436.03,31246.0,421.9329,422.0772,419.3164,419.4415,31246.0
2021-01-08 13:00:00,436.0,436.77,433.45,434.09,35826.0,419.4126,420.1533,416.9596,417.5753,35826.0
2021-01-08 13:30:00,434.11,434.69,432.24,434.15,47248.0,417.5945,418.1524,415.7957,417.633,47248.0
2021-01-08 14:00:00,434.32,435.28,433.01,434.25,26807.0,417.7965,418.72,416.5364,417.7292,26807.0
2021-01-08 14:30:00,434.13,434.38,432.22,433.24,33737.0,417.6137,417.8542,415.7764,416.7576,33737.0
2021-01-08 15:00:00,433.36,434.99,432.51,434.83,69938.0,416.873,418.441,416.0554,418.2871,69938.0
2021-01-08 15:30:00,434.97,436.84,434.55,436.77,99224.0,418.4218,420.2206,418.0178,420.1533,99224.0
2021-01-11 09:30:00,434.58,438.29,431.45,432.28,65309.0,418.0466,421.6155,415.0357,415.8341,65309.0
2021-01-11 10:00:00,431.8,433.27,428.49,430.71,52164.0,415.3724,416.7865,412.1883,414.3239,52164.0
2021-01-11 10:30:00,430.73,434.65,430.23,434.43,49306.0,414.3431,418.114,413.8621,417.9023,49306.0
2021-01-11 11:00:00,434.04,435.1,432.46,434.5,36277.0,417.5272,418.5468,416.0073,417.9697,36277.0
2021-01-11 11:30:00,434.31,434.31,432.42,433.55,23673.0,417.7869,417.7869,415.9688,417.0558,23673.0
2021-01-11 12:00:00,433.55,434.68,433.41,434.13,21120.0,417.0558,418.1428,416.9211,417.6137,21120.0
2021-01-11 12:30:00,434.04,434.95,433.24,433.61,18407.0,417.5272,418.4026,416.7576,417.1135,18407.0
2021-01-11 13:00:00,433.61,434.08,431.97,432.5,27682.0,417.1135,417.5656,415.5359,416.0458,27682.0
2021-01-11 13:30:00,432.49,433.16,431.97,432.25,20802.0,416.0361,416.6807,415.5359,415.8053,20802.0
2021-01-11 14:00:00,432.28,434.32,431.85,433.64,23253.0,415.8341,417.7965,415.4205,417.1424,23253.0
2021-01-11 14:30:00,433.64,434.19,433.02,433.67,22085.0,417.1424,417.6715,416.546,417.1712,22085.0
2021-01-11 15:00:00,433.81,435.8,433.81,434.12,33790.0,417.3059,419.2202,417.3059,417.6041,33790.0
2021-01-11 15:30:00,434.12,434.85,432.43,433.88,100231.0,417.6041,418.3064,415.9784,417.3733,100231.0
2021-01-12 09:30:00,432.36,437.56,432.34,437.38,30667.0,415.9111,420.9133,415.8918,420.7401,30667.0
2021-01-12 10:00:00,437.12,437.38,432.88,433.06,24802.0,420.49,420.7401,416.4113,416.5845,24802.0
2021-01-12 10:30:00,432.54,432.59,428.34,429.2,32122.0,416.0842,416.1323,412.044,412.8713,32122.0
2021-01-12 11:00:00,429.23,432.12,428.51,428.51,18541.0,412.9002,415.6802,412.2076,412.2076,18541.0
2021-01-12 11:30:00,428.43,429.05,426.84,427.4,18506.0,412.1306,412.727,410.6011,411.1398,18506.0
2021-01-12 12:00:00,427.44,427.54,425.34,425.58,23115.0,411.1783,411.2745,409.1582,409.389,23115.0
2021-01-12 12:30:00,425.68,428.66,425.68,428.19,16733.0,409.4852,412.3519,409.4852,411.8997,16733.0
2021-01-12 13:00:00,428.23,428.24,425.67,427.73,15711.0,411.9382,411.9478,409.4756,411.4572,15711.0
2021-01-12 13:30:00,427.68,428.6,426.81,427.49,19061.0,411.4091,412.2941,410.5722,411.2264,19061.0
2021-01-12 14:00:00,427.48,428.79,426.48,427.09,24997.0,411.2167,412.4769,410.2548,410.8416,24997.0
2021-01-12 14:30:00,427.23,427.45,423.74,424.59,23669.0,410.9763,411.1879,407.619,408.4367,23669.0
2021-01-12 15:00:00,424.75,425.83,424.03,424.03,31758.0,408.5906,409.6295,407.898,407.898,31758.0
2021-01-12 15:30:00,424.1,424.46,421.82,422.51,134855.0,407.9653,408.3116,405.7721,406.4358,134855.0
2021-01-13 09:30:00,420.12,423.75,414.05,414.86,50331.0,404.1368,407.6286,398.2977,399.0769,50331.0
2021-01-13 10:00:00,414.86,418.12,414.56,417.07,37062.0,399.0769,402.2128,398.7883,401.2028,37062.0
2021-01-13 10:30:00,417.07,417.16,415.06,416.79,19207.0,401.2028,401.2894,399.2693,400.9334,19207.0
2021-01-13 11:00:00,416.67,417.08,414.16,415.01,26462.0,400.818,401.2124,398.4035,399.2212,26462.0
2021-01-13 11:30:00,415.27,415.99,414.99,415.69,26615.0,399.4713,400.1639,399.2019,399.8753,26615.0
2021-01-13 12:00:00,415.8,416.28,414.95,415.43,28891.0,399.9811,400.4428,399.1634,399.6252,28891.0
2021-01-13 12:30:00,415.41,418.09,415.18,418.0,23476.0,399.6059,402.184,399.3847,402.0974,23476.0
2021-01-13 13:00:00,418.09,419.0,417.45,418.25,23625.0,402.184,403.0594,401.5683,402.3379,23625.0
2021-01-13 13:30:00,418.37,418.8,416.7,416.7,22839.0,402.4533,402.867,400.8469,400.8469,22839.0
2021-01-13 14:00:00,416.8,417.98,415.64,417.77,31585.0,400.9431,402.0782,399.8272,401.8762,31585.0
2021-01-13 14:30:00,417.55,417.71,416.07,416.68,32146.0,401.6645,401.8184,400.2408,400.8276,32146.0
2021-01-13 15:00:00,416.72,417.49,415.85,416.17,30603.0,400.8661,401.6068,400.0292,400.337,30603.0
2021-01-13 15:30:00,416.16,417.61,415.81,415.92,87619.0,400.3274,401.7222,399.9907,400.0965,87619.0
2021-01-14 09:30:00,416.89,420.44,415.4,418.19,23207.0,401.0296,404.4446,399.5963,402.2802,23207.0
2021-01-14 10:00:00,418.65,420.67,418.16,418.34,33682.0,402.7227,404.6658,402.2513,402.4245,33682.0
2021-01-14 10:30:00,418.0,418.12,415.08,415.49,16148.0,402.0974,402.2128,399.2885,399.6829,16148.0
2021-01-14 11:00:00,415.24,416.28,415.0,415.4,8942.0,399.4424,400.4428,399.2115,399.5963,8942.0
2021-01-14 11:30:00,415.41,415.84,413.38,413.68,49813.0,399.6059,400.0196,397.6532,397.9418,49813.0
2021-01-14 12:00:00,413.43,413.9,411.58,411.58,75568.0,397.7013,398.1534,395.9217,395.9217,75568.0
2021-01-14 12:30:00,411.77,412.37,411.54,411.86,51319.0,396.1044,396.6816,395.8832,396.191,51319.0
2021-01-14 13:00:00,412.06,412.06,410.43,410.7,7684.0,396.3834,396.3834,394.8154,395.0751,7684.0
2021-01-14 13:30:00,411.11,411.44,409.27,409.85,19118.0,395.4695,395.787,393.6995,394.2575,19118.0
2021-01-14 14:00:00,409.87,410.25,409.01,409.88,33495.0,394.2767,394.6422,393.4494,394.2863,33495.0
2021-01-14 14:30:00,409.87,409.99,408.7,409.2,11096.0,394.2767,394.3921,393.1512,393.6322,11096.0
2021-01-14 15:00:00,409.62,409.91,406.53,406.63,34057.0,394.0362,394.3152,391.0638,391.16,34057.0
2021-01-14 15:30:00,406.78,407.49,404.62,405.21,220691.0,391.3043,391.9873,389.2264,389.794,220691.0
2021-01-15 09:30:00,402.95,404.36,399.48,402.25,355586.0,387.62,388.9763,384.282,386.9466,355586.0
2021-01-15 10:00:00,402.5,405.54,400.93,402.02,54172.0,387.1871,390.1114,385.6768,386.7254,54172.0
2021-01-15 10:30:00,402.14,403.98,400.06,400.38,73260.0,386.8408,388.6108,384.8399,385.1477,73260.0
2021-01-15 11:00:00,400.65,402.44,399.82,402.34,61397.0,385.4075,387.1294,384.6091,387.0332,61397.0
2021-01-15 11:30:00,402.32,403.61,402.1,402.62,43297.0,387.0139,388.2549,386.8023,387.3025,43297.0
2021-01-15 12:00:00,402.43,403.83,402.21,403.33,48128.0,387.1198,388.4665,386.9081,387.9855,48128.0
2021-01-15 12:30:00,403.33,403.45,401.95,402.98,34646.0,387.9855,388.101,386.658,387.6488,34646.0
2021-01-15 13:00:00,403.02,403.89,402.76,403.3,28623.0,387.6873,388.5242,387.4372,387.9567,28623.0
2021-01-15 13:30:00,403.3,403.71,402.95,403.21,17619.0,387.9567,388.3511,387.62,387.8701,17619.0
2021-01-15 14:00:00,403.29,403.58,401.99,402.41,15231.0,387.947,388.226,386.6965,387.1005,15231.0
2021-01-15 14:30:00,402.54,403.28,401.72,403.08,22916.0,387.2256,387.9374,386.4368,387.745,22916.0
2021-01-15 15:00:00,403.05,404.8,402.94,404.77,49332.0,387.7162,389.3996,387.6104,389.3707,49332.0
2021-01-15 15:30:00,404.85,407.55,404.6,406.82,138935.0,389.4477,392.045,389.2072,391.3427,138935.0
2021-01-19 09:30:00,410.51,415.87,409.03,415.8,76159.0,394.8924,400.0484,393.4687,399.9811,76159.0
2021-01-19 10:00:00,415.48,415.78,411.48,411.74,48189.0,399.6733,399.9619,395.8255,396.0756,48189.0
2021-01-19 10:30:00,411.63,412.52,410.02,410.05,25346.0,395.9697,396.8259,394.421,394.4499,25346.0
2021-01-19 11:00:00,410.05,410.5,404.86,405.06,21764.0,394.4499,394.8827,389.4573,389.6497,21764.0
2021-01-19 11:30:00,404.96,407.21,404.95,405.99,20760.0,389.5535,391.7179,389.5439,390.5443,20760.0
2021-01-19 12:00:00,406.21,407.57,405.47,406.72,17796.0,390.7559,392.0642,390.0441,391.2465,17796.0
2021-01-19 12:30:00,406.87,410.46,406.87,409.92,27964.0,391.3908,394.8443,391.3908,394.3248,27964.0
2021-01-19 13:00:00,410.04,410.21,408.0,408.14,14006.0,394.4402,394.6038,392.4779,392.6125,14006.0
2021-01-19 13:30:00,408.3,409.01,407.68,408.57,15926.0,392.7664,393.4494,392.17,393.0262,15926.0
2021-01-19 14:00:00,408.85,408.93,407.28,407.39,16950.0,393.2955,393.3725,391.7852,391.8911,16950.0
2021-01-19 14:30:00,407.47,409.01,407.47,408.34,22886.0,391.968,393.4494,391.968,392.8049,22886.0
2021-01-19 15:00:00,408.27,408.5,407.7,407.76,26156.0,392.7376,392.9588,392.1893,392.247,26156.0
2021-01-19 15:30:00,407.79,409.12,407.19,407.37,61696.0,392.2758,393.5552,391.6987,391.8718,61696.0
2021-01-20 09:30:00,408.0,408.05,402.08,404.76,52691.0,392.4779,392.5259,386.7831,389.3611,52691.0
2021-01-20 10:00:00,404.76,407.36,404.26,405.92,38192.0,389.3611,391.8622,388.8801,390.477,38192.0
2021-01-20 10:30:00,406.21,408.98,405.6,407.99,22184.0,390.7559,393.4206,390.1692,392.4682,22184.0
2021-01-20 11:00:00,407.84,409.55,406.81,407.64,14924.0,392.3239,393.9689,391.3331,392.1315,14924.0
2021-01-20 11:30:00,407.55,408.44,407.27,408.39,11527.0,392.045,392.9011,391.7756,392.853,11527.0
2021-01-20 12:00:00,408.64,408.67,407.0,408.26,13822.0,393.0935,393.1224,391.5159,392.728,13822.0
2021-01-20 12:30:00,408.37,409.25,407.71,408.3,16143.0,392.8338,393.6803,392.1989,392.7664,16143.0
2021-01-20 13:00:00,408.25,408.91,407.77,408.78,21854.0,392.7183,393.3532,392.2566,393.2282,21854.0
2021-01-20 13:30:00,408.65,410.26,408.51,410.12,19744.0,393.1031,394.6519,392.9684,394.5172,19744.0
2021-01-20 14:00:00,410.02,411.63,409.58,411.21,26640.0,394.421,395.9697,393.9977,395.5657,26640.0
2021-01-20 14:30:00,411.22,412.12,410.8,411.42,62009.0,395.5753,396.4411,395.1713,395.7677,62009.0
2021-01-20 15:00:00,411.48,412.06,410.57,411.22,28433.0,395.8255,396.3834,394.9501,395.5753,28433.0
2021-01-20 15:30:00,411.28,412.14,410.58,411.34,125060.0,395.6331,396.4603,394.9597,395.6908,125060.0
2021-01-21 09:30:00,410.49,417.69,410.49,416.82,61626.0,394.8731,401.7992,394.8731,400.9623,61626.0
2021-01-21 10:00:00,416.94,418.7,415.78,418.41,49845.0,401.0777,402.7708,399.9619,402.4918,49845.0
2021-01-21 10:30:00,418.33,418.84,416.86,417.04,30187.0,402.4149,402.9054,401.0008,401.1739,30187.0
2021-01-21 11:00:00,417.04,417.64,415.18,416.38,37343.0,401.1739,401.7511,399.3847,400.539,37343.0
2021-01-21 11:30:00,416.39,416.55,413.15,413.15,22809.0,400.5487,400.7026,397.4319,397.4319,22809.0
2021-01-21 12:00:00,413.29,414.82,413.13,414.82,18955.0,397.5666,399.0384,397.4127,399.0384,18955.0
2021-01-21 12:30:00,414.94,415.0,412.25,413.3,31708.0,399.1538,399.2115,396.5662,397.5762,31708.0
2021-01-21 13:00:00,413.51,414.97,413.39,413.99,16504.0,397.7782,399.1827,397.6628,398.24,16504.0
2021-01-21 13:30:00,414.03,414.81,413.22,414.14,15667.0,398.2784,399.0288,397.4993,398.3843,15667.0
2021-01-21 14:00:00,414.1,415.24,413.32,413.58,34916.0,398.3458,399.4424,397.5955,397.8456,34916.0
2021-01-21 14:30:00,413.58,413.83,411.75,411.94,16635.0,397.8456,398.0861,396.0852,396.268,16635.0
2021-01-21 15:00:00,412.11,413.71,412.11,413.48,33921.0,396.4315,397.9706,396.4315,397.7494,33921.0
2021-01-21 15:30:00,413.3,415.7,413.17,414.67,68239.0,397.5762,399.8849,397.4512,398.8941,68239.0
2021-01-22 09:30:00,413.63,414.05,410.68,411.49,27909.0,397.8937,398.2977,395.0559,395.8351,27909.0
2021-01-22 10:00:00,411.52,411.76,408.86,409.13,18580.0,395.8639,396.0948,393.3051,393.5649,18580.0
2021-01-22 10:30:00,409.0,410.29,407.18,410.2,38138.0,393.4398,394.6807,391.689,394.5942,38138.0
2021-01-22 11:00:00,410.38,411.57,410.22,410.76,17592.0,394.7673,395.912,394.6134,395.1328,17592.0
2021-01-22 11:30:00,410.34,410.51,408.1,409.93,14891.0,394.7288,394.8924,392.574,394.3344,14891.0
2021-01-22 12:00:00,409.93,411.68,409.52,410.35,27280.0,394.3344,396.0178,393.94,394.7384,27280.0
2021-01-22 12:30:00,410.29,410.55,408.8,408.8,24058.0,394.6807,394.9308,393.2474,393.2474,24058.0
2021-01-22 13:00:00,408.64,408.83,407.0,408.49,15206.0,393.0935,393.2763,391.5159,392.9492,15206.0
2021-01-22 13:30:00,408.49,408.56,406.8,408.54,24924.0,392.9492,393.0165,391.3235,392.9973,24924.0
2021-01-22 14:00:00,408.98,408.98,407.9,408.61,21356.0,393.4206,393.4206,392.3817,393.0646,21356.0
2021-01-22 14:30:00,408.19,408.53,407.42,408.39,19714.0,392.6606,392.9877,391.9199,392.853,19714.0
2021-01-22 15:00:00,408.46,409.29,407.63,408.86,30914.0,392.9203,393.7188,392.1219,393.3051,30914.0
2021-01-22 15:30:00,408.98,408.98,405.17,405.17,118558.0,393.4206,393.4206,389.7555,389.7555,118558.0
2021-01-25 09:30:00,404.16,409.48,404.16,409.29,32462.0,388.7839,393.9015,388.7839,393.7188,32462.0
2021-01-25 10:00:00,409.5,411.29,408.24,409.39,45736.0,393.9208,395.6427,392.7087,393.815,45736.0
2021-01-25 10:30:00,408.96,410.27,406.28,406.3,33596.0,393.4013,394.6615,390.8233,390.8425,33596.0
2021-01-25 11:00:00,406.49,409.0,404.9,405.7,25616.0,391.0253,393.4398,389.4958,390.2654,25616.0
2021-01-25 11:30:00,405.38,407.17,404.19,404.72,48894.0,389.9575,391.6794,388.8128,389.3226,48894.0
2021-01-25 12:00:00,405.22,406.06,403.92,404.74,23584.0,389.8036,390.6117,388.5531,389.3419,23584.0
2021-01-25 12:30:00,404.64,406.46,403.58,404.18,43361.0,389.2457,390.9964,388.226,388.8032,43361.0
2021-01-25 13:00:00,404.18,405.53,403.55,404.86,32364.0,388.8032,390.1018,388.1971,389.4573,32364.0
2021-01-25 13:30:00,405.21,405.72,403.94,404.5,22345.0,389.794,390.2846,388.5723,389.111,22345.0
2021-01-25 14:00:00,404.53,405.13,403.5,403.95,21775.0,389.1399,389.717,388.1491,388.5819,21775.0
2021-01-25 14:30:00,403.98,404.47,401.61,401.97,30720.0,388.6108,389.0821,386.331,386.6773,30720.0
2021-01-25 15:00:00,402.17,403.71,401.38,403.41,44773.0,386.8696,388.3511,386.1097,388.0625,44773.0
2021-01-25 15:30:00,403.51,404.72,402.15,403.88,88330.0,388.1587,389.3226,386.8504,388.5146,88330.0
2021-01-26 09:30:00,405.33,407.07,401.51,403.62,42747.0,389.9094,391.5832,386.2348,388.2645,42747.0
2021-01-26 10:00:00,403.57,404.65,401.04,402.37,65261.0,388.2164,389.2553,385.7826,387.062,65261.0
2021-01-26 10:30:00,401.99,402.51,397.51,398.03,58761.0,386.6965,387.1967,382.3869,382.8872,58761.0
2021-01-26 11:00:00,398.32,399.63,397.18,398.35,65294.0,383.1661,384.4263,382.0695,383.195,65294.0
2021-01-26 11:30:00,398.36,400.13,398.01,398.77,72585.0,383.2046,384.9073,382.8679,383.599,72585.0
2021-01-26 12:00:00,398.77,399.45,397.15,398.72,64396.0,383.599,384.2531,382.0406,383.5509,64396.0
2021-01-26 12:30:00,398.57,398.61,396.0,398.46,54456.0,383.4066,383.4451,380.9344,383.3008,54456.0
2021-01-26 13:00:00,398.63,398.64,396.53,397.54,22464.0,383.4643,383.4739,381.4442,382.4158,22464.0
2021-01-26 13:30:00,397.54,398.77,397.51,398.62,22362.0,382.4158,383.599,382.3869,383.4547,22362.0
2021-01-26 14:00:00,398.53,398.62,397.08,397.66,18914.0,383.3681,383.4547,381.9733,382.5312,18914.0
2021-01-26 14:30:00,397.54,397.93,396.0,396.9,25749.0,382.4158,382.791,380.9344,381.8001,25749.0
2021-01-26 15:00:00,396.89,397.75,396.17,397.12,42198.0,381.7905,382.6178,381.0979,382.0118,42198.0
2021-01-26 15:30:00,397.14,397.65,395.69,396.16,85864.0,382.031,382.5216,380.6362,381.0883,85864.0
2021-01-27 09:30:00,389.08,391.5,379.51,382.46,119257.0,374.2777,376.6056,365.0717,367.9095,119257.0
2021-01-27 10:00:00,382.46,382.46,377.98,379.4,144312.0,367.9095,367.9095,363.5999,364.9659,144312.0
2021-01-27 10:30:00,379.19,379.82,374.56,377.34,133644.0,364.7639,365.3699,360.3101,362.9843,133644.0
2021-01-27 11:00:00,377.75,377.9,374.5,377.1,149734.0,363.3787,363.523,360.2523,362.7534,149734.0
2021-01-27 11:30:00,377.04,380.63,375.23,378.18,109264.0,362.6957,366.1491,360.9546,363.7923,109264.0
2021-01-27 12:00:00,377.93,379.13,377.44,378.3,111280.0,363.5518,364.7062,363.0805,363.9078,111280.0
2021-01-27 12:30:00,378.3,380.66,377.54,379.8,99714.0,363.9078,366.178,363.1767,365.3507,99714.0
2021-01-27 13:00:00,380.0,383.14,378.73,382.37,106867.0,365.5431,368.5636,364.3214,367.8229,106867.0
2021-01-27 13:30:00,382.74,384.98,381.09,381.95,84181.0,368.1789,370.3336,366.5916,367.4189,84181.0
2021-01-27 14:00:00,381.54,383.16,378.3,381.8,82400.0,367.0245,368.5829,363.9078,367.2746,82400.0
2021-01-27 14:30:00,382.21,382.21,377.29,378.76,48473.0,367.669,367.669,362.9362,364.3503,48473.0
2021-01-27 15:00:00,378.52,382.81,378.32,379.56,74316.0,364.1194,368.2462,363.927,365.1198,74316.0
2021-01-27 15:30:00,379.56,380.39,376.35,377.83,242921.0,365.1198,365.9183,362.032,363.4557,242921.0
2021-01-28 09:30:00,381.75,389.33,380.0,388.83,55883.0,367.2265,374.5181,365.5431,374.0372,55883.0
2021-01-28 10:00:00,389.64,392.64,388.7,391.78,88740.0,374.8163,377.7022,373.9121,376.8749,88740.0
2021-01-28 10:30:00,391.81,394.26,391.09,392.5,34371.0,376.9038,379.2606,376.2112,377.5675,34371.0
2021-01-28 11:00:00,392.89,395.78,391.63,392.2,31707.0,377.9427,380.7228,376.7306,377.279,31707.0
2021-01-28 11:30:00,392.39,393.2,390.86,391.69,26917.0,377.4617,378.2409,375.9899,376.7884,26917.0
2021-01-28 12:00:00,391.53,392.46,390.13,390.15,21696.0,376.6344,377.5291,375.2877,375.3069,21696.0
2021-01-28 12:30:00,390.43,391.55,390.07,390.89,24780.0,375.5763,376.6537,375.23,376.0188,24780.0
2021-01-28 13:00:00,391.05,391.81,388.78,389.3,28924.0,376.1727,376.9038,373.9891,374.4893,28924.0
2021-01-28 13:30:00,389.3,390.93,389.0,390.47,16613.0,374.4893,376.0573,374.2007,375.6148,16613.0
2021-01-28 14:00:00,390.22,392.17,389.79,391.52,22557.0,375.3743,377.2501,374.9606,376.6248,22557.0
2021-01-28 14:30:00,391.31,391.97,389.48,390.13,16208.0,376.4228,377.0577,374.6624,375.2877,16208.0
2021-01-28 15:00:00,389.86,393.5,389.3,392.56,31757.0,375.028,378.5295,374.4893,377.6253,31757.0
2021-01-28 15:30:00,392.56,392.97,389.61,389.79,148667.0,377.6253,378.0197,374.7875,374.9606,148667.0
2021-01-29 09:30:00,388.29,390.19,385.28,386.56,37845.0,373.5177,375.3454,370.6222,371.8535,37845.0
2021-01-29 10:00:00,387.14,389.19,385.76,387.43,27450.0,372.4115,374.3835,371.084,372.6904,27450.0
2021-01-29 10:30:00,387.68,387.83,381.41,382.64,34110.0,372.9309,373.0752,366.8995,368.0827,34110.0
2021-01-29 11:00:00,382.3,382.52,377.77,377.77,60836.0,367.7556,367.9672,363.3979,363.3979,60836.0
2021-01-29 11:30:00,377.55,378.91,375.16,378.59,74423.0,363.1863,364.4946,360.8872,364.1867,74423.0
2021-01-29 12:00:00,378.49,378.88,376.91,377.95,81586.0,364.0905,364.4657,362.5707,363.5711,81586.0
2021-01-29 12:30:00,377.95,380.21,377.37,379.06,35136.0,363.5711,365.7451,363.0132,364.6389,35136.0
2021-01-29 13:00:00,378.68,380.21,376.62,379.57,43048.0,364.2733,365.7451,362.2917,365.1295,43048.0
2021-01-29 13:30:00,379.4,380.12,377.88,378.46,40150.0,364.9659,365.6585,363.5037,364.0617,40150.0
2021-01-29 14:00:00,378.41,382.31,377.98,381.7,46140.0,364.0136,367.7652,363.5999,367.1784,46140.0
2021-01-29 14:30:00,381.27,382.38,380.89,382.38,26628.0,366.7648,367.8325,366.3992,367.8325,26628.0
2021-01-29 15:00:00,382.47,384.68,382.45,383.84,40503.0,367.9191,370.045,367.8999,369.237,40503.0
2021-01-29 15:30:00,383.98,385.83,382.57,382.8,115247.0,369.3717,371.1513,368.0153,368.2366,115247.0
2021-02-01 09:30:00,386.09,389.29,381.41,382.02,76304.0,371.4014,374.4797,366.8995,367.4862,76304.0
2021-02-01 10:00:00,382.07,382.87,380.73,381.33,29621.0,367.5343,368.3039,366.2453,366.8225,29621.0
2021-02-01 10:30:00,381.0,381.66,378.67,381.66,35159.0,366.5051,367.1399,364.2637,367.1399,35159.0
2021-02-01 11:00:00,381.61,383.31,381.05,383.31,27493.0,367.0918,368.7272,366.5531,368.7272,27493.0
2021-02-01 11:30:00,383.54,384.34,383.13,383.23,22602.0,368.9484,369.718,368.554,368.6502,22602.0
2021-02-01 12:00:00,383.65,383.79,381.73,381.8,37663.0,369.0542,369.1889,367.2073,367.2746,37663.0
2021-02-01 12:30:00,382.0,382.53,380.89,382.4,36420.0,367.467,367.9768,366.3992,367.8518,36420.0
2021-02-01 13:00:00,382.4,382.94,381.68,382.35,12852.0,367.8518,368.3712,367.1592,367.8037,12852.0
2021-02-01 13:30:00,382.58,382.7,380.71,380.81,27210.0,368.0249,368.1404,366.2261,366.3223,27210.0
2021-02-01 14:00:00,380.61,383.23,380.34,381.41,56729.0,366.1299,368.6502,365.8702,366.8995,56729.0
2021-02-01 14:30:00,381.18,381.93,380.72,381.28,46017.0,366.6782,367.3997,366.2357,366.7744,46017.0
2021-02-01 15:00:00,381.42,382.44,380.4,380.52,41353.0,366.9091,367.8903,365.9279,366.0433,41353.0
2021-02-01 15:30:00,380.5,381.75,379.81,379.83,80074.0,366.0241,367.2265,365.3603,365.3796,80074.0
2021-02-02 09:30:00,383.31,389.08,382.06,387.63,72182.0,368.7272,374.2777,367.5247,372.8828,72182.0
2021-02-02 10:00:00,387.63,391.3,387.44,387.85,48536.0,372.8828,376.4132,372.7,373.0944,48536.0
2021-02-02 10:30:00,387.27,388.15,384.0,384.83,50513.0,372.5365,373.383,369.3909,370.1893,50513.0
2021-02-02 11:00:00,385.42,389.81,385.14,388.11,44805.0,370.7569,374.9799,370.4875,373.3446,44805.0
2021-02-02 11:30:00,388.0,389.41,386.02,386.57,29756.0,373.2387,374.5951,371.3341,371.8631,29756.0
2021-02-02 12:00:00,386.82,387.03,383.51,384.7,77031.0,372.1036,372.3056,368.9196,370.0643,77031.0
2021-02-02 12:30:00,384.73,385.88,383.46,384.88,30811.0,370.0931,371.1994,368.8715,370.2374,30811.0
2021-02-02 13:00:00,385.0,385.01,383.06,384.14,33220.0,370.3529,370.3625,368.4867,369.5256,33220.0
2021-02-02 13:30:00,384.02,384.15,382.64,383.71,33763.0,369.4102,369.5352,368.0827,369.112,33763.0
2021-02-02 14:00:00,383.87,385.38,383.72,384.53,82625.0,369.2659,370.7184,369.1216,369.9008,82625.0
2021-02-02 14:30:00,384.71,385.97,383.22,384.07,34405.0,370.0739,371.286,368.6406,369.4583,34405.0
2021-02-02 15:00:00,384.01,384.48,382.49,383.65,42703.0,369.4005,369.8527,367.9384,369.0542,42703.0
2021-02-02 15:30:00,383.55,384.18,376.99,376.99,281533.0,368.958,369.5641,362.6476,362.6476,281533.0
2021-02-03 09:30:00,373.61,388.0,373.57,384.2,162798.0,359.3962,373.2387,359.3577,369.5833,162798.0
2021-02-03 10:00:00,384.81,388.55,381.27,382.05,118354.0,370.1701,373.7678,366.7648,367.5151,118354.0
2021-02-03 10:30:00,381.65,382.78,377.71,378.69,55610.0,367.1303,368.2173,363.3402,364.2829,55610.0
2021-02-03 11:00:00,379.01,379.92,375.82,376.66,48081.0,364.5908,365.4661,361.5221,362.3302,48081.0
2021-02-03 11:30:00,376.66,379.94,376.05,379.08,27711.0,362.3302,365.4854,361.7434,364.6581,27711.0
2021-02-03 12:00:00,378.92,379.56,377.67,379.25,23971.0,364.5042,365.1198,363.3017,364.8216,23971.0
2021-02-03 12:30:00,379.22,382.09,379.16,381.85,26815.0,364.7928,367.5536,364.7351,367.3227,26815.0
2021-02-03 13:00:00,382.1,383.71,381.53,382.58,28533.0,367.5632,369.112,367.0149,368.0249,28533.0
2021-02-03 13:30:00,382.93,384.47,382.7,383.85,27787.0,368.3616,369.843,368.1404,369.2466,27787.0
2021-02-03 14:00:00,383.69,386.0,383.43,383.77,33795.0,369.0927,371.3148,368.8426,369.1697,33795.0
2021-02-03 14:30:00,383.77,385.84,383.05,383.68,24446.0,369.1697,371.1609,368.4771,369.0831,24446.0
2021-02-03 15:00:00,383.71,383.99,381.92,382.3,37547.0,369.112,369.3813,367.3901,367.7556,37547.0
2021-02-03 15:30:00,382.25,382.51,378.85,379.93,127262.0,367.7075,367.9576,364.4368,365.4758,127262.0
2021-02-04 09:30:00,376.71,381.78,373.93,379.6,106411.0,362.3783,367.2554,359.704,365.1583,106411.0
2021-02-04 10:00:00,379.85,383.22,379.84,380.97,45847.0,365.3988,368.6406,365.3892,366.4762,45847.0
2021-02-04 10:30:00,381.0,381.25,379.0,380.52,48769.0,366.5051,366.7455,364.5811,366.0433,48769.0
2021-02-04 11:00:00,380.52,382.38,379.55,381.37,47173.0,366.0433,367.8325,365.1102,366.861,47173.0
2021-02-04 11:30:00,381.22,383.42,380.6,380.6,38287.0,366.7167,368.833,366.1203,366.1203,38287.0
2021-02-04 12:00:00,380.82,381.14,379.6,380.13,29259.0,366.3319,366.6397,365.1583,365.6681,29259.0
2021-02-04 12:30:00,380.34,380.34,379.26,379.99,35054.0,365.8702,365.8702,364.8312,365.5335,35054.0
2021-02-04 13:00:00,380.24,380.84,379.61,380.43,20541.0,365.774,366.3511,365.1679,365.9567,20541.0
2021-02-04 13:30:00,380.44,382.12,379.95,381.98,45143.0,365.9664,367.5824,365.495,367.4478,45143.0
2021-02-04 14:00:00,381.7,382.47,380.61,380.97,24048.0,367.1784,367.9191,366.1299,366.4762,24048.0
2021-02-04 14:30:00,380.94,381.51,380.03,380.4,24957.0,366.4473,366.9956,365.572,365.9279,24957.0
2021-02-04 15:00:00,380.49,384.94,380.38,383.0,99347.0,366.0145,370.2952,365.9086,368.429,99347.0
2021-02-04 15:30:00,383.12,385.39,382.54,385.03,190937.0,368.5444,370.728,367.9865,370.3817,190937.0
2021-02-05 09:30:00,386.26,388.22,381.6,384.05,204756.0,371.5649,373.4504,367.0822,369.439,204756.0
2021-02-05 10:00:00,384.02,384.41,380.52,381.97,69244.0,369.4102,369.7853,366.0433,367.4381,69244.0
2021-02-05 10:30:00,382.08,383.53,380.0,380.6,75495.0,367.544,368.9388,365.5431,366.1203,75495.0
2021-02-05 11:00:00,380.66,380.66,378.75,379.82,114880.0,366.178,366.178,364.3407,365.3699,114880.0
2021-02-05 11:30:00,379.88,380.44,378.75,378.94,70609.0,365.4277,365.9664,364.3407,364.5234,70609.0
2021-02-05 12:00:00,378.94,379.42,375.93,376.27,48701.0,364.5234,364.9852,361.6279,361.955,48701.0
2021-02-05 12:30:00,376.19,376.83,374.76,376.18,120166.0,361.878,362.4937,360.5024,361.8684,120166.0
2021-02-05 13:00:00,376.32,377.0,375.25,377.0,35717.0,362.0031,362.6572,360.9738,362.6572,35717.0
2021-02-05 13:30:00,377.0,379.56,376.96,378.0,42872.0,362.6572,365.1198,362.6188,363.6192,42872.0
2021-02-05 14:00:00,377.83,377.83,375.92,377.02,36234.0,363.4557,363.4557,361.6183,362.6765,36234.0
2021-02-05 14:30:00,377.1,377.13,374.29,376.45,84313.0,362.7534,362.7823,360.0503,362.1282,84313.0
2021-02-05 15:00:00,376.46,377.8,375.76,377.32,57505.0,362.1378,363.4268,361.4644,362.9651,57505.0
2021-02-05 15:30:00,377.29,379.94,377.01,379.36,222379.0,362.9362,365.4854,362.6668,364.9274,222379.0
2021-02-08 09:30:00,381.89,382.0,377.08,380.0,165126.0,367.3612,367.467,362.7342,365.5431,165126.0
2021-02-08 10:00:00,380.0,381.27,378.04,379.33,55640.0,365.5431,366.7648,363.6577,364.8986,55640.0
2021-02-08 10:30:00,379.44,380.0,378.86,379.56,38179.0,365.0044,365.5431,364.4465,365.1198,38179.0
2021-02-08 11:00:00,379.74,380.31,378.84,380.27,31386.0,365.293,365.8413,364.4272,365.8028,31386.0
2021-02-08 11:30:00,380.47,380.47,377.79,377.79,30436.0,365.9952,365.9952,363.4172,363.4172,30436.0
2021-02-08 12:00:00,377.65,377.84,375.18,375.98,112657.0,363.2825,363.4653,360.9065,361.676,112657.0
2021-02-08 12:30:00,375.83,376.63,374.8,375.04,38515.0,361.5317,362.3013,360.5409,360.7718,38515.0
2021-02-08 13:00:00,374.94,375.71,374.64,375.37,61924.0,360.6756,361.4163,360.387,361.0892,61924.0
2021-02-08 13:30:00,375.39,376.96,374.97,376.18,35049.0,361.1085,362.6188,360.7045,361.8684,35049.0
2021-02-08 14:00:00,376.05,376.88,375.55,375.89,58501.0,361.7434,362.5418,361.2624,361.5895,58501.0
2021-02-08 14:30:00,375.89,377.28,375.57,377.28,49557.0,361.5895,362.9266,361.2816,362.9266,49557.0
2021-02-08 15:00:00,377.23,377.27,375.91,377.15,97630.0,362.8785,362.917,361.6087,362.8015,97630.0
2021-02-08 15:30:00,377.22,378.28,376.28,378.28,115774.0,362.8689,363.8885,361.9646,363.8885,115774.0
2021-02-09 09:30:00,378.78,381.5,377.0,378.01,119673.0,364.3695,366.986,362.6572,363.6288,119673.0
2021-02-09 10:00:00,377.95,382.78,377.95,382.3,265557.0,363.5711,368.2173,363.5711,367.7556,265557.0
2021-02-09 10:30:00,382.12,384.58,381.9,382.64,182440.0,367.5824,369.9489,367.3708,368.0827,182440.0
2021-02-09 11:00:00,382.78,384.26,381.93,383.68,38289.0,368.2173,369.641,367.3997,369.0831,38289.0
2021-02-09 11:30:00,383.8,384.07,382.18,382.28,21154.0,369.1985,369.4583,367.6402,367.7364,21154.0
2021-02-09 12:00:00,382.62,383.27,382.06,382.63,23787.0,368.0634,368.6887,367.5247,368.073,23787.0
2021-02-09 12:30:00,382.8,383.46,382.28,382.86,40908.0,368.2366,368.8715,367.7364,368.2943,40908.0
2021-02-09 13:00:00,382.89,384.29,382.08,383.41,92181.0,368.3231,369.6699,367.544,368.8234,92181.0
2021-02-09 13:30:00,383.34,384.85,383.03,384.04,125664.0,368.756,370.2086,368.4578,369.4294,125664.0
2021-02-09 14:00:00,384.09,384.87,383.49,384.09,123837.0,369.4775,370.2278,368.9003,369.4775,123837.0
2021-02-09 14:30:00,383.98,384.25,383.24,383.46,45153.0,369.3717,369.6314,368.6598,368.8715,45153.0
2021-02-09 15:00:00,383.32,383.51,382.33,382.64,21521.0,368.7368,368.9196,367.7845,368.0827,21521.0
2021-02-09 15:30:00,382.84,383.73,381.73,382.59,71568.0,368.275,369.1312,367.2073,368.0346,71568.0
2021-02-10 09:30:00,384.89,385.56,381.55,383.3,114021.0,370.2471,370.8916,367.0341,368.7175,114021.0
2021-02-10 10:00:00,383.38,384.39,379.45,379.45,82213.0,368.7945,369.7661,365.014,365.014,82213.0
2021-02-10 10:30:00,379.48,380.42,377.74,379.68,36328.0,365.0429,365.9471,363.3691,365.2353,36328.0
2021-02-10 11:00:00,379.98,382.67,379.33,380.0,119637.0,365.5239,368.1115,364.8986,365.5431,119637.0
2021-02-10 11:30:00,380.0,380.57,379.73,379.97,28508.0,365.5431,366.0914,365.2834,365.5142,28508.0
2021-02-10 12:00:00,379.86,379.92,377.47,378.63,24042.0,365.4084,365.4661,363.1093,364.2252,24042.0
2021-02-10 12:30:00,378.48,378.52,377.0,378.02,98343.0,364.0809,364.1194,362.6572,363.6384,98343.0
2021-02-10 13:00:00,378.12,378.46,377.65,377.94,46396.0,363.7346,364.0617,363.2825,363.5615,46396.0
2021-02-10 13:30:00,378.09,378.26,377.25,378.04,64760.0,363.7058,363.8693,362.8977,363.6577,64760.0
2021-02-10 14:00:00,378.11,378.51,377.46,377.94,73528.0,363.725,364.1098,363.0997,363.5615,73528.0
2021-02-10 14:30:00,378.0,378.69,377.76,378.08,109528.0,363.6192,364.2829,363.3883,363.6961,109528.0
2021-02-10 15:00:00,378.16,378.88,377.39,377.63,87618.0,363.7731,364.4657,363.0324,363.2633,87618.0
2021-02-10 15:30:00,377.77,378.85,376.76,378.02,201313.0,363.3979,364.4368,362.4264,363.6384,201313.0
2021-02-11 09:30:00,379.48,383.38,375.01,380.97,228655.0,365.0429,368.7945,360.7429,366.4762,228655.0
2021-02-11 10:00:00,380.99,383.92,380.68,382.48,132980.0,366.4954,369.314,366.1972,367.9287,132980.0
2021-02-11 10:30:00,382.89,383.7,381.18,381.36,30416.0,368.3231,369.1023,366.6782,366.8514,30416.0
2021-02-11 11:00:00,381.36,381.92,379.51,379.95,67486.0,366.8514,367.3901,365.0717,365.495,67486.0
2021-02-11 11:30:00,380.32,381.21,379.56,381.08,41105.0,365.8509,366.7071,365.1198,366.582,41105.0
2021-02-11 12:00:00,380.9,381.46,379.87,381.08,52494.0,366.4089,366.9476,365.418,366.582,52494.0
2021-02-11 12:30:00,380.9,381.5,380.29,380.94,48532.0,366.4089,366.986,365.8221,366.4473,48532.0
2021-02-11 13:00:00,381.09,381.09,379.87,379.87,49150.0,366.5916,366.5916,365.418,365.418,49150.0
2021-02-11 13:30:00,379.89,380.19,377.97,378.11,40769.0,365.4373,365.7259,363.5903,363.725,40769.0
2021-02-11 14:00:00,378.11,378.76,377.3,378.37,40004.0,363.725,364.3503,362.9458,363.9751,40004.0
2021-02-11 14:30:00,378.3,381.17,378.28,381.08,66838.0,363.9078,366.6686,363.8885,366.582,66838.0
2021-02-11 15:00:00,380.97,381.98,380.85,381.02,135831.0,366.4762,367.4478,366.3608,366.5243,135831.0
2021-02-11 15:30:00,381.0,381.5,379.42,381.2,210541.0,366.5051,366.986,364.9852,366.6974,210541.0
2021-02-12 09:30:00,380.14,381.43,377.73,377.73,52934.0,365.6778,366.9187,363.3595,363.3595,52934.0
2021-02-12 10:00:00,377.94,379.46,377.28,377.45,47304.0,363.5615,365.0236,362.9266,363.0901,47304.0
2021-02-12 10:30:00,377.65,380.25,377.65,379.03,80750.0,363.2825,365.7836,363.2825,364.61,80750.0
2021-02-12 11:00:00,379.08,379.76,378.6,379.21,28485.0,364.6581,365.3122,364.1964,364.7832,28485.0
2021-02-12 11:30:00,378.92,380.57,378.54,379.66,52914.0,364.5042,366.0914,364.1386,365.216,52914.0
2021-02-12 12:00:00,379.56,380.23,378.29,379.53,75270.0,365.1198,365.7643,363.8982,365.091,75270.0
2021-02-12 12:30:00,379.51,380.26,379.46,379.81,34604.0,365.0717,365.7932,365.0236,365.3603,34604.0
2021-02-12 13:00:00,379.8,380.08,378.2,378.54,40384.0,365.3507,365.6201,363.8116,364.1386,40384.0
2021-02-12 13:30:00,378.5,379.33,378.18,379.1,14614.0,364.1002,364.8986,363.7923,364.6773,14614.0
2021-02-12 14:00:00,378.98,379.51,378.81,379.13,19560.0,364.5619,365.0717,364.3984,364.7062,19560.0
2021-02-12 14:30:00,379.25,379.87,379.19,379.3,14846.0,364.8216,365.418,364.7639,364.8697,14846.0
2021-02-12 15:00:00,379.37,380.33,378.98,379.95,26992.0,364.9371,365.8605,364.5619,365.495,26992.0
2021-02-12 15:30:00,379.95,381.06,379.61,380.63,104197.0,365.495,366.5628,365.1679,366.1491,104197.0
2021-02-16 09:30:00,381.51,382.25,377.53,378.21,146273.0,366.9956,367.7075,363.1671,363.8212,146273.0
2021-02-16 10:00:00,378.2,378.5,376.28,377.46,298823.0,363.8116,364.1002,361.9646,363.0997,298823.0
2021-02-16 10:30:00,377.31,377.57,374.74,375.25,134162.0,362.9554,363.2055,360.4832,360.9738,134162.0
2021-02-16 11:00:00,375.3,375.47,371.65,372.38,72453.0,361.0219,361.1854,357.5108,358.213,72453.0
2021-02-16 11:30:00,372.49,372.69,370.22,372.45,103618.0,358.3188,358.5112,356.1352,358.2803,103618.0
2021-02-16 12:00:00,372.46,374.65,372.23,374.36,68679.0,358.29,360.3966,358.0687,360.1177,68679.0
2021-02-16 12:30:00,374.35,375.0,372.27,375.0,235236.0,360.108,360.7333,358.1072,360.7333,235236.0
2021-02-16 13:00:00,374.81,375.46,373.86,375.24,71108.0,360.5505,361.1758,359.6367,360.9642,71108.0
2021-02-16 13:30:00,375.39,375.78,374.47,375.28,30479.0,361.1085,361.4836,360.2235,361.0027,30479.0
2021-02-16 14:00:00,375.42,376.73,374.76,375.38,95965.0,361.1373,362.3975,360.5024,361.0989,95965.0
2021-02-16 14:30:00,375.38,375.69,374.37,375.24,28904.0,361.0989,361.3971,360.1273,360.9642,28904.0
2021-02-16 15:00:00,375.26,377.41,374.92,376.65,45757.0,360.9834,363.0516,360.6564,362.3205,45757.0
2021-02-16 15:30:00,376.6,377.49,374.33,375.54,277078.0,362.2724,363.1286,360.0888,361.2528,277078.0
2021-02-17 09:30:00,374.23,383.24,372.92,380.01,119863.0,359.9926,368.6598,358.7325,365.5527,119863.0
2021-02-17 10:00:00,379.5,381.9,375.75,377.06,53106.0,365.0621,367.3708,361.4548,362.7149,53106.0
2021-02-17 10:30:00,376.86,376.86,374.94,375.71,39607.0,362.5226,362.5226,360.6756,361.4163,39607.0
2021-02-17 11:00:00,375.8,377.63,375.26,377.47,29132.0,361.5029,363.2633,360.9834,363.1093,29132.0
2021-02-17 11:30:00,377.37,378.35,376.87,377.53,24528.0,363.0132,363.9559,362.5322,363.1671,24528.0
2021-02-17 12:00:00,377.67,377.67,375.97,377.19,20061.0,363.3017,363.3017,361.6664,362.84,20061.0
2021-02-17 12:30:00,377.13,377.5,375.98,376.08,37688.0,362.7823,363.1382,361.676,361.7722,37688.0
2021-02-17 13:00:00,376.1,376.87,375.73,376.8,22688.0,361.7915,362.5322,361.4355,362.4648,22688.0
2021-02-17 13:30:00,376.72,377.75,376.57,377.08,26768.0,362.3879,363.3787,362.2436,362.7342,26768.0
2021-02-17 14:00:00,376.94,378.78,376.76,378.58,27633.0,362.5995,364.3695,362.4264,364.1771,27633.0
2021-02-17 14:30:00,378.7,378.82,377.94,378.26,27597.0,364.2926,364.408,363.5615,363.8693,27597.0
2021-02-17 15:00:00,378.37,379.61,378.28,378.66,48013.0,363.9751,365.1679,363.8885,364.2541,48013.0
2021-02-17 15:30:00,378.59,378.72,376.35,377.52,125552.0,364.1867,364.3118,362.032,363.1574,125552.0
2021-02-18 09:30:00,378.96,379.14,375.37,378.8,47552.0,364.5427,364.7158,361.0892,364.3887,47552.0
2021-02-18 10:00:00,378.81,378.81,376.06,376.96,31132.0,364.3984,364.3984,361.753,362.6188,31132.0
2021-02-18 10:30:00,377.11,378.31,376.7,377.34,30392.0,362.763,363.9174,362.3686,362.9843,30392.0
2021-02-18 11:00:00,377.29,378.29,376.8,377.75,32802.0,362.9362,363.8982,362.4648,363.3787,32802.0
2021-02-18 11:30:00,377.64,377.88,376.27,376.62,28173.0,363.2729,363.5037,361.955,362.2917,28173.0
2021-02-18 12:00:00,376.79,379.25,376.29,378.42,38664.0,362.4552,364.8216,361.9742,364.0232,38664.0
2021-02-18 12:30:00,378.41,378.79,377.6,378.32,21470.0,364.0136,364.3791,363.2344,363.927,21470.0
2021-02-18 13:00:00,378.15,378.87,377.92,378.65,18827.0,363.7635,364.4561,363.5422,364.2445,18827.0
2021-02-18 13:30:00,378.68,379.49,378.25,378.42,31966.0,364.2733,365.0525,363.8597,364.0232,31966.0
2021-02-18 14:00:00,378.47,379.23,378.31,378.46,24934.0,364.0713,364.8024,363.9174,364.0617,24934.0
2021-02-18 14:30:00,378.6,378.81,377.0,377.48,30130.0,364.1964,364.3984,362.6572,363.119,30130.0
2021-02-18 15:00:00,377.43,378.56,376.8,378.56,32698.0,363.0709,364.1579,362.4648,364.1579,32698.0
2021-02-18 15:30:00,378.28,380.24,378.14,378.33,188018.0,363.8885,365.774,363.7539,363.9366,188018.0
2021-02-19 09:30:00,377.72,380.0,374.83,376.48,83777.0,363.3498,365.5431,360.5698,362.157,83777.0
2021-02-19 10:00:00,376.94,377.25,375.07,376.14,32650.0,362.5995,362.8977,360.8007,361.8299,32650.0
2021-02-19 10:30:00,376.08,376.6,375.57,375.71,29568.0,361.7722,362.2724,361.2816,361.4163,29568.0
2021-02-19 11:00:00,375.78,376.6,375.62,376.34,18856.0,361.4836,362.2724,361.3297,362.0223,18856.0
2021-02-19 11:30:00,376.39,378.02,376.09,377.59,29136.0,362.0704,363.6384,361.7818,363.2248,29136.0
2021-02-19 12:00:00,377.66,377.66,376.65,377.25,26267.0,363.2921,363.2921,362.3205,362.8977,26267.0
2021-02-19 12:30:00,377.25,377.66,376.65,377.18,33375.0,362.8977,363.2921,362.3205,362.8304,33375.0
2021-02-19 13:00:00,377.13,377.56,376.71,377.2,39154.0,362.7823,363.1959,362.3783,362.8496,39154.0
2021-02-19 13:30:00,377.27,377.82,376.5,377.61,70977.0,362.917,363.446,362.1763,363.244,70977.0
2021-02-19 14:00:00,377.73,378.33,376.25,376.3,35945.0,363.3595,363.9366,361.9358,361.9839,35945.0
2021-02-19 14:30:00,376.37,377.38,376.23,376.52,24389.0,362.0512,363.0228,361.9165,362.1955,24389.0
2021-02-19 15:00:00,376.47,377.12,376.01,377.12,38326.0,362.1474,362.7727,361.7049,362.7727,38326.0
2021-02-19 15:30:00,377.08,378.57,375.88,377.05,116733.0,362.7342,364.1675,361.5798,362.7053,116733.0
2021-02-22 09:30:00,373.5,378.72,371.46,377.22,64335.0,359.2904,364.3118,357.328,362.8689,64335.0
2021-02-22 10:00:00,377.3,378.41,376.59,377.59,50058.0,362.9458,364.0136,362.2628,363.2248,50058.0
2021-02-22 10:30:00,377.52,378.59,377.27,377.73,70288.0,363.1574,364.1867,362.917,363.3595,70288.0
2021-02-22 11:00:00,377.75,379.0,377.38,378.5,50589.0,363.3787,364.5811,363.0228,364.1002,50589.0
2021-02-22 11:30:00,378.51,378.6,377.89,378.37,26698.0,364.1098,364.1964,363.5134,363.9751,26698.0
2021-02-22 12:00:00,378.22,378.78,378.0,378.65,17383.0,363.8308,364.3695,363.6192,364.2445,17383.0
2021-02-22 12:30:00,378.65,379.27,377.78,379.26,18895.0,364.2445,364.8409,363.4076,364.8312,18895.0
2021-02-22 13:00:00,379.29,379.62,378.07,378.19,23381.0,364.8601,365.1776,363.6865,363.802,23381.0
2021-02-22 13:30:00,378.29,379.44,378.03,379.18,18544.0,363.8982,365.0044,363.648,364.7543,18544.0
2021-02-22 14:00:00,379.31,379.64,378.57,379.06,18517.0,364.8793,365.1968,364.1675,364.6389,18517.0
2021-02-22 14:30:00,379.06,381.34,379.06,381.29,29736.0,364.6389,366.8321,364.6389,366.784,29736.0
2021-02-22 15:00:00,381.35,381.68,380.42,381.61,48806.0,366.8417,367.1592,365.9471,367.0918,48806.0
2021-02-22 15:30:00,381.69,381.76,378.89,379.68,131960.0,367.1688,367.2361,364.4753,365.2353,131960.0
2021-02-23 09:30:00,381.22,382.42,378.22,381.78,90948.0,366.7167,367.871,363.8308,367.2554,90948.0
2021-02-23 10:00:00,381.6,382.33,374.53,374.99,72131.0,367.0822,367.7845,360.2812,360.7237,72131.0
2021-02-23 10:30:00,375.43,376.32,374.45,375.22,28465.0,361.147,362.0031,360.2042,360.9449,28465.0
2021-02-23 11:00:00,374.99,376.62,374.77,375.44,24587.0,360.7237,362.2917,360.5121,361.1566,24587.0
2021-02-23 11:30:00,375.73,376.5,374.75,375.49,25636.0,361.4355,362.1763,360.4928,361.2047,25636.0
2021-02-23 12:00:00,375.41,377.2,375.06,377.2,25621.0,361.1277,362.8496,360.791,362.8496,25621.0
2021-02-23 12:30:00,377.07,377.68,376.84,377.54,25153.0,362.7246,363.3114,362.5033,363.1767,25153.0
2021-02-23 13:00:00,377.33,378.79,377.3,377.96,29756.0,362.9747,364.3791,362.9458,363.5807,29756.0
2021-02-23 13:30:00,377.8,378.37,377.41,378.11,16736.0,363.4268,363.9751,363.0516,363.725,16736.0
2021-02-23 14:00:00,377.91,378.4,377.0,377.71,24278.0,363.5326,364.004,362.6572,363.3402,24278.0
2021-02-23 14:30:00,377.77,378.0,376.95,377.29,22969.0,363.3979,363.6192,362.6091,362.9362,22969.0
2021-02-23 15:00:00,377.15,380.29,377.02,379.64,36478.0,362.8015,365.8221,362.6765,365.1968,36478.0
2021-02-23 15:30:00,379.53,379.65,377.31,378.29,106757.0,365.091,365.2064,362.9554,363.8982,106757.0
2021-02-24 09:30:00,376.91,380.89,376.24,377.12,54269.0,362.5707,366.3992,361.9261,362.7727,54269.0
2021-02-24 10:00:00,377.04,380.46,376.81,380.17,37662.0,362.6957,365.9856,362.4745,365.7066,37662.0
2021-02-24 10:30:00,380.17,380.75,378.5,380.07,56291.0,365.7066,366.2646,364.1002,365.6104,56291.0
2021-02-24 11:00:00,380.29,380.77,379.09,379.32,31500.0,365.8221,366.2838,364.6677,364.889,31500.0
2021-02-24 11:30:00,380.0,380.29,379.35,380.01,28494.0,365.5431,365.8221,364.9178,365.5527,28494.0
2021-02-24 12:00:00,380.0,380.59,379.11,379.92,34776.0,365.5431,366.1106,364.687,365.4661,34776.0
2021-02-24 12:30:00,379.88,383.27,379.88,383.03,25249.0,365.4277,368.6887,365.4277,368.4578,25249.0
2021-02-24 13:00:00,382.85,383.63,382.15,382.7,23564.0,368.2847,369.035,367.6113,368.1404,23564.0
2021-02-24 13:30:00,382.7,385.0,382.7,384.69,44894.0,368.1404,370.3529,368.1404,370.0547,44894.0
2021-02-24 14:00:00,384.67,385.33,383.89,384.24,37130.0,370.0354,370.6703,369.2851,369.6218,37130.0
2021-02-24 14:30:00,384.24,384.56,383.39,383.45,32332.0,369.6218,369.9296,368.8041,368.8618,32332.0
2021-02-24 15:00:00,383.46,384.3,382.53,383.17,72350.0,368.8715,369.6795,367.9768,368.5925,72350.0
2021-02-24 15:30:00,383.09,383.59,381.38,381.68,144417.0,368.5155,368.9965,366.8706,367.1592,144417.0
2021-02-25 09:30:00,380.0,385.57,380.0,381.94,53427.0,365.5431,370.9012,365.5431,367.4093,53427.0
2021-02-25 10:00:00,381.98,384.83,381.95,382.56,47617.0,367.4478,370.1893,367.4189,368.0057,47617.0
2021-02-25 10:30:00,382.41,383.3,381.52,382.35,39237.0,367.8614,368.7175,367.0053,367.8037,39237.0
2021-02-25 11:00:00,382.46,383.04,380.8,381.18,27171.0,367.9095,368.4674,366.3127,366.6782,27171.0
2021-02-25 11:30:00,381.22,381.62,380.16,380.61,28099.0,366.7167,367.1015,365.697,366.1299,28099.0
2021-02-25 12:00:00,380.33,380.84,378.75,379.14,29765.0,365.8605,366.3511,364.3407,364.7158,29765.0
2021-02-25 12:30:00,379.23,380.37,378.72,378.86,21914.0,364.8024,365.899,364.3118,364.4465,21914.0
2021-02-25 13:00:00,379.06,379.82,377.84,378.25,30795.0,364.6389,365.3699,363.4653,363.8597,30795.0
2021-02-25 13:30:00,378.31,379.73,378.14,379.31,21048.0,363.9174,365.2834,363.7539,364.8793,21048.0
2021-02-25 14:00:00,379.25,380.99,379.19,380.71,22668.0,364.8216,366.4954,364.7639,366.2261,22668.0
2021-02-25 14:30:00,380.7,381.05,379.66,380.06,17594.0,366.2165,366.5531,365.216,365.6008,17594.0
2021-02-25 15:00:00,380.51,380.74,379.25,379.3,30593.0,366.0337,366.2549,364.8216,364.8697,30593.0
2021-02-25 15:30:00,379.29,381.93,378.76,380.59,125741.0,364.8601,367.3997,364.3503,366.1106,125741.0
2021-02-26 09:30:00,383.61,388.07,381.42,385.88,88671.0,369.0158,373.3061,366.9091,371.1994,88671.0
2021-02-26 10:00:00,386.06,388.5,385.93,385.93,57407.0,371.3725,373.7197,371.2475,371.2475,57407.0
2021-02-26 10:30:00,386.37,390.03,386.26,389.44,86800.0,371.6708,375.1915,371.5649,374.624,86800.0
2021-02-26 11:00:00,389.42,389.92,384.68,385.0,41703.0,374.6047,375.0857,370.045,370.3529,41703.0
2021-02-26 11:30:00,384.91,386.32,383.71,384.13,30198.0,370.2663,371.6227,369.112,369.516,30198.0
2021-02-26 12:00:00,384.1,385.32,382.9,384.65,21176.0,369.4871,370.6607,368.3328,370.0162,21176.0
2021-02-26 12:30:00,384.77,385.12,382.39,382.7,25867.0,370.1316,370.4683,367.8422,368.1404,25867.0
2021-02-26 13:00:00,382.98,383.57,382.15,382.47,23714.0,368.4097,368.9773,367.6113,367.9191,23714.0
2021-02-26 13:30:00,382.42,382.62,379.08,379.15,30321.0,367.871,368.0634,364.6581,364.7254,30321.0
2021-02-26 14:00:00,379.29,380.65,379.0,380.29,24682.0,364.8601,366.1684,364.5811,365.8221,24682.0
2021-02-26 14:30:00,380.24,383.58,380.23,383.14,32998.0,365.774,368.9869,365.7643,368.5636,32998.0
2021-02-26 15:00:00,383.53,385.53,383.25,384.0,57602.0,368.9388,370.8627,368.6695,369.3909,57602.0
2021-02-26 15:30:00,384.0,384.53,379.26,379.26,170454.0,369.3909,369.9008,364.8312,364.8312,170454.0
2021-03-01 09:30:00,381.47,386.58,381.47,385.06,63051.0,366.9572,371.8728,366.9572,370.4106,63051.0
2021-03-01 10:00:00,385.4,386.23,384.25,385.54,22944.0,370.7377,371.5361,369.6314,370.8723,22944.0
2021-03-01 10:30:00,385.74,386.55,385.52,385.95,59629.0,371.0647,371.8439,370.8531,371.2667,59629.0
2021-03-01 11:00:00,386.0,386.55,385.63,386.26,41877.0,371.3148,371.8439,370.9589,371.5649,41877.0
2021-03-01 11:30:00,386.21,386.36,385.72,386.05,74269.0,371.5168,371.6611,371.0455,371.3629,74269.0
2021-03-01 12:00:00,386.21,387.19,386.0,386.65,17737.0,371.5168,372.4596,371.3148,371.9401,17737.0
2021-03-01 12:30:00,386.5,386.59,385.51,385.98,20364.0,371.7958,371.8824,370.8435,371.2956,20364.0
2021-03-01 13:00:00,386.14,386.7,385.9,386.3,14306.0,371.4495,371.9882,371.2186,371.6034,14306.0
2021-03-01 13:30:00,386.54,387.5,386.5,386.69,13258.0,371.8343,372.7578,371.7958,371.9786,13258.0
2021-03-01 14:00:00,386.89,388.0,386.82,387.2,21374.0,372.171,373.2387,372.1036,372.4692,21374.0
2021-03-01 14:30:00,387.42,387.64,386.82,387.25,24624.0,372.6808,372.8924,372.1036,372.5173,24624.0
2021-03-01 15:00:00,387.32,387.54,386.9,387.24,63392.0,372.5846,372.7962,372.1806,372.5077,63392.0
2021-03-01 15:30:00,387.22,387.29,383.42,384.92,110653.0,372.4884,372.5558,368.833,370.2759,110653.0
2021-03-02 09:30:00,386.3,387.29,382.68,384.58,90110.0,371.6034,372.5558,368.1211,369.9489,90110.0
2021-03-02 10:00:00,384.93,385.27,381.99,382.22,40067.0,370.2855,370.6126,367.4574,367.6786,40067.0
2021-03-02 10:30:00,382.26,385.28,382.16,385.1,26830.0,367.7171,370.6222,367.6209,370.4491,26830.0
2021-03-02 11:00:00,385.11,387.5,384.24,387.08,18965.0,370.4587,372.7578,369.6218,372.3537,18965.0
2021-03-02 11:30:00,386.79,386.91,385.52,385.6,12983.0,372.0748,372.1902,370.8531,370.93,12983.0
2021-03-02 12:00:00,385.52,388.18,385.5,387.1,23553.0,370.8531,373.4119,370.8339,372.373,23553.0
2021-03-02 12:30:00,386.92,387.6,386.74,387.51,17174.0,372.1998,372.854,372.0267,372.7674,17174.0
2021-03-02 13:00:00,387.49,387.75,386.61,387.27,13544.0,372.7481,372.9983,371.9016,372.5365,13544.0
2021-03-02 13:30:00,387.39,388.7,387.33,388.44,24788.0,372.6519,373.9121,372.5942,373.662,24788.0
2021-03-02 14:00:00,388.46,388.72,387.32,388.25,32288.0,373.6812,373.9313,372.5846,373.4792,32288.0
2021-03-02 14:30:00,388.34,388.5,386.82,387.02,27071.0,373.5658,373.7197,372.1036,372.296,27071.0
2021-03-02 15:00:00,386.87,387.14,386.15,386.15,20402.0,372.1517,372.4115,371.4591,371.4591,20402.0
2021-03-02 15:30:00,385.87,388.09,385.76,386.08,116911.0,371.1898,373.3253,371.084,371.3918,116911.0
2021-03-03 09:30:00,384.34,387.14,382.94,383.56,27933.0,369.718,372.4115,368.3712,368.9677,27933.0
2021-03-03 10:00:00,383.69,385.0,382.43,383.82,20806.0,369.0927,370.3529,367.8806,369.2178,20806.0
2021-03-03 10:30:00,383.75,384.34,382.26,383.7,22376.0,369.1504,369.718,367.7171,369.1023,22376.0
2021-03-03 11:00:00,383.85,386.46,383.85,386.46,14718.0,369.2466,371.7573,369.2466,371.7573,14718.0
2021-03-03 11:30:00,386.51,386.77,385.9,386.06,16352.0,371.8054,372.0555,371.2186,371.3725,16352.0
2021-03-03 12:00:00,386.21,386.79,385.59,386.17,19968.0,371.5168,372.0748,370.9204,371.4784,19968.0
2021-03-03 12:30:00,385.97,386.42,384.83,385.13,13106.0,371.286,371.7189,370.1893,370.4779,13106.0
2021-03-03 13:00:00,385.18,386.71,384.85,386.46,10609.0,370.526,371.9978,370.2086,371.7573,10609.0
2021-03-03 13:30:00,386.38,386.38,385.24,385.57,11461.0,371.6804,371.6804,370.5837,370.9012,11461.0
2021-03-03 14:00:00,385.96,386.38,385.24,385.69,13813.0,371.2764,371.6804,370.5837,371.0166,13813.0
2021-03-03 14:30:00,385.54,385.72,384.33,384.86,14742.0,370.8723,371.0455,369.7084,370.2182,14742.0
2021-03-03 15:00:00,384.93,385.05,383.69,384.02,20145.0,370.2855,370.401,369.0927,369.4102,20145.0
2021-03-03 15:30:00,384.09,384.37,382.2,382.72,59630.0,369.4775,369.7468,367.6594,368.1596,59630.0
2021-03-04 09:30:00,382.16,389.08,381.01,389.08,35252.0,367.6209,374.2777,366.5147,374.2777,35252.0
2021-03-04 10:00:00,389.34,390.16,385.8,386.3,57657.0,374.5278,375.3166,371.1224,371.6034,57657.0
2021-03-04 10:30:00,386.24,388.75,384.47,388.35,35552.0,371.5457,373.9602,369.843,373.5754,35552.0
2021-03-04 11:00:00,388.41,393.93,387.82,393.08,109465.0,373.6331,378.9431,373.0656,378.1255,109465.0
2021-03-04 11:30:00,393.27,394.97,392.17,394.78,70909.0,378.3082,379.9436,377.2501,379.7608,70909.0
2021-03-04 12:00:00,394.8,396.09,390.96,391.39,53883.0,379.78,381.021,376.0861,376.4998,53883.0
2021-03-04 12:30:00,391.38,393.02,388.92,389.2,57962.0,376.4901,378.0678,374.1237,374.3931,57962.0
2021-03-04 13:00:00,388.63,389.76,387.17,388.91,44129.0,373.8448,374.9318,372.4403,374.1141,44129.0
2021-03-04 13:30:00,389.16,389.58,385.4,387.04,55976.0,374.3546,374.7586,370.7377,372.3153,55976.0
2021-03-04 14:00:00,386.74,389.41,386.5,388.91,39156.0,372.0267,374.5951,371.7958,374.1141,39156.0
2021-03-04 14:30:00,388.91,392.69,388.35,392.22,63297.0,374.1141,377.7503,373.5754,377.2982,63297.0
2021-03-04 15:00:00,392.1,392.42,387.85,389.54,60510.0,377.1828,377.4906,373.0944,374.7202,60510.0
2021-03-04 15:30:00,389.34,390.63,387.56,388.39,142982.0,374.5278,375.7687,372.8155,373.6139,142982.0
2021-03-05 09:30:00,388.84,393.5,388.63,391.08,36685.0,374.0468,378.5295,373.8448,376.2016,36685.0
2021-03-05 10:00:00,391.06,395.65,390.97,393.84,58054.0,376.1823,380.5977,376.0957,378.8566,58054.0
2021-03-05 10:30:00,393.71,394.98,390.78,394.69,51569.0,378.7315,379.9532,375.913,379.6742,51569.0
2021-03-05 11:00:00,394.61,396.45,394.03,395.63,51366.0,379.5973,381.3673,379.0393,380.5785,51366.0
2021-03-05 11:30:00,395.56,396.35,394.13,395.91,46031.0,380.5111,381.2711,379.1355,380.8478,46031.0
2021-03-05 12:00:00,395.91,395.92,393.76,393.77,40042.0,380.8478,380.8574,378.7796,378.7892,40042.0
2021-03-05 12:30:00,393.88,394.01,392.05,393.45,41601.0,378.895,379.0201,377.1347,378.4814,41601.0
2021-03-05 13:00:00,393.38,396.46,392.44,396.21,37700.0,378.4141,381.3769,377.5098,381.1364,37700.0
2021-03-05 13:30:00,396.23,397.17,395.13,396.56,53299.0,381.1556,382.0599,380.0975,381.4731,53299.0
2021-03-05 14:00:00,396.54,396.67,394.81,395.78,48917.0,381.4538,381.5789,379.7897,380.7228,48917.0
2021-03-05 14:30:00,395.93,397.87,395.43,397.87,41968.0,380.867,382.7332,380.3861,382.7332,41968.0
2021-03-05 15:00:00,397.98,399.89,397.76,399.19,99172.0,382.8391,384.6764,382.6274,384.003,99172.0
2021-03-05 15:30:00,399.19,400.79,398.35,399.31,240907.0,384.003,385.5422,383.195,384.1185,240907.0
2021-03-08 09:30:00,400.0,400.94,397.53,398.38,78938.0,384.7822,385.6864,382.4062,383.2238,78938.0
2021-03-08 10:00:00,398.39,402.12,398.2,401.99,50705.0,383.2335,386.8216,383.0507,386.6965,50705.0
2021-03-08 10:30:00,401.88,404.18,401.45,404.13,62641.0,386.5907,388.8032,386.177,388.7551,62641.0
2021-03-08 11:00:00,404.16,404.32,402.42,403.43,34483.0,388.7839,388.9379,387.1101,388.0817,34483.0
2021-03-08 11:30:00,403.62,403.82,402.03,403.28,32017.0,388.2645,388.4569,386.735,387.9374,32017.0
2021-03-08 12:00:00,403.27,404.79,403.26,403.76,37984.0,387.9278,389.39,387.9182,388.3992,37984.0
2021-03-08 12:30:00,403.74,405.77,403.74,405.77,31711.0,388.3799,390.3327,388.3799,390.3327,31711.0
2021-03-08 13:00:00,405.87,407.39,405.71,405.84,37452.0,390.4289,391.8911,390.275,390.4,37452.0
2021-03-08 13:30:00,406.0,406.86,404.82,405.0,40990.0,390.5539,391.3812,389.4188,389.592,40990.0
2021-03-08 14:00:00,404.89,405.93,404.31,404.79,26266.0,389.4862,390.4866,388.9282,389.39,26266.0
2021-03-08 14:30:00,404.81,405.11,402.67,404.36,36728.0,389.4092,389.6978,387.3506,388.9763,36728.0
2021-03-08 15:00:00,403.98,404.36,403.28,403.32,45468.0,388.6108,388.9763,387.9374,387.9759,45468.0
2021-03-08 15:30:00,403.34,405.08,400.77,400.84,108790.0,387.9951,389.6689,385.5229,385.5902,108790.0
2021-03-09 09:30:00,402.38,407.18,402.08,407.01,67763.0,387.0717,391.689,386.7831,391.5255,67763.0
2021-03-09 10:00:00,406.93,409.43,406.92,408.01,44503.0,391.4486,393.8534,391.4389,392.4875,44503.0
2021-03-09 10:30:00,408.0,408.8,406.0,406.13,38765.0,392.4779,393.2474,390.5539,390.679,38765.0
2021-03-09 11:00:00,405.93,406.03,402.83,403.56,19159.0,390.4866,390.5828,387.5045,388.2068,19159.0
2021-03-09 11:30:00,403.4,403.5,401.53,402.37,53841.0,388.0529,388.1491,386.254,387.062,53841.0
2021-03-09 12:00:00,402.52,405.89,402.52,405.49,31270.0,387.2063,390.4481,387.2063,390.0633,31270.0
2021-03-09 12:30:00,405.71,406.75,405.42,405.42,19875.0,390.275,391.2754,389.996,389.996,19875.0
2021-03-09 13:00:00,405.41,405.9,404.73,405.31,18669.0,389.9864,390.4577,389.3323,389.8902,18669.0
2021-03-09 13:30:00,405.31,405.7,403.63,403.63,22010.0,389.8902,390.2654,388.2741,388.2741,22010.0
2021-03-09 14:00:00,403.69,404.51,402.73,402.93,24820.0,388.3318,389.1206,387.4083,387.6007,24820.0
2021-03-09 14:30:00,403.08,404.62,402.99,404.01,48731.0,387.745,389.2264,387.6585,388.6396,48731.0
2021-03-09 15:00:00,403.91,404.39,403.63,404.08,28850.0,388.5435,389.0052,388.2741,388.707,28850.0
2021-03-09 15:30:00,404.02,404.06,402.29,402.62,110772.0,388.6493,388.6877,386.9851,387.3025,110772.0
2021-03-10 09:30:00,406.3,406.87,402.55,405.71,45056.0,390.8425,391.3908,387.2352,390.275,45056.0
2021-03-10 10:00:00,405.72,407.1,403.99,406.15,39031.0,390.2846,391.6121,388.6204,390.6982,39031.0
2021-03-10 10:30:00,406.15,406.92,405.0,405.87,21478.0,390.6982,391.4389,389.592,390.4289,21478.0
2021-03-10 11:00:00,405.94,407.16,405.88,406.89,44452.0,390.4962,391.6698,390.4385,391.4101,44452.0
2021-03-10 11:30:00,406.98,408.77,406.98,407.81,36052.0,391.4967,393.2186,391.4967,392.2951,36052.0
2021-03-10 12:00:00,407.6,407.78,405.63,406.62,16771.0,392.0931,392.2662,390.198,391.1504,16771.0
2021-03-10 12:30:00,407.05,407.05,404.66,405.09,42374.0,391.564,391.564,389.2649,389.6786,42374.0
2021-03-10 13:00:00,405.16,406.07,404.69,405.21,11129.0,389.7459,390.6213,389.2938,389.794,11129.0
2021-03-10 13:30:00,405.09,405.09,403.98,404.67,13555.0,389.6786,389.6786,388.6108,389.2745,13555.0
2021-03-10 14:00:00,404.48,404.92,403.87,404.47,12586.0,389.0918,389.515,388.505,389.0821,12586.0
2021-03-10 14:30:00,404.04,405.21,403.94,404.98,12887.0,388.6685,389.794,388.5723,389.5727,12887.0
2021-03-10 15:00:00,404.81,404.81,403.12,404.12,33826.0,389.4092,389.4092,387.7835,388.7455,33826.0
2021-03-10 15:30:00,404.08,405.05,402.62,403.47,74880.0,388.707,389.6401,387.3025,388.1202,74880.0
2021-03-11 09:30:00,403.3,407.0,402.4,406.61,51172.0,387.9567,391.5159,387.0909,391.1407,51172.0
2021-03-11 10:00:00,406.47,407.71,404.56,404.68,53954.0,391.0061,392.1989,389.1687,389.2842,53954.0
2021-03-11 10:30:00,404.68,404.8,401.12,402.38,63119.0,389.2842,389.3996,385.8596,387.0717,63119.0
2021-03-11 11:00:00,402.33,403.57,402.03,402.97,35978.0,387.0236,388.2164,386.735,387.6392,35978.0
2021-03-11 11:30:00,402.72,403.07,401.56,402.45,23729.0,387.3987,387.7354,386.2829,387.139,23729.0
2021-03-11 12:00:00,402.4,403.71,402.16,402.66,16273.0,387.0909,388.3511,386.86,387.341,16273.0
2021-03-11 12:30:00,402.66,404.81,402.63,404.7,20009.0,387.341,389.4092,387.3121,389.3034,20009.0
2021-03-11 13:00:00,404.89,405.23,404.23,404.52,27824.0,389.4862,389.8132,388.8513,389.1302,27824.0
2021-03-11 13:30:00,404.64,405.23,404.16,404.3,13235.0,389.2457,389.8132,388.7839,388.9186,13235.0
2021-03-11 14:00:00,404.55,404.55,403.31,403.63,16609.0,389.1591,389.1591,387.9663,388.2741,16609.0
2021-03-11 14:30:00,403.63,403.75,402.61,402.97,21576.0,388.2741,388.3895,387.2929,387.6392,21576.0
2021-03-11 15:00:00,402.96,403.52,402.29,402.3,25958.0,387.6296,388.1683,386.9851,386.9947,25958.0
2021-03-11 15:30:00,402.22,402.89,401.05,401.61,60660.0,386.9177,387.5623,385.7923,386.331,60660.0
2021-03-12 09:30:00,401.92,406.56,401.92,405.67,43044.0,386.6292,391.0926,386.6292,390.2365,43044.0
2021-03-12 10:00:00,405.66,406.55,403.65,406.55,26082.0,390.2269,391.083,388.2933,391.083,26082.0
2021-03-12 10:30:00,406.53,406.53,404.51,404.72,23055.0,391.0638,391.0638,389.1206,389.3226,23055.0
2021-03-12 11:00:00,404.6,404.87,403.5,404.08,23741.0,389.2072,389.4669,388.1491,388.707,23741.0
2021-03-12 11:30:00,404.25,404.25,403.41,403.64,20899.0,388.8705,388.8705,388.0625,388.2837,20899.0
2021-03-12 12:00:00,403.66,404.03,402.66,403.85,16073.0,388.303,388.6589,387.341,388.4857,16073.0
2021-03-12 12:30:00,403.91,403.99,402.59,403.79,15002.0,388.5435,388.6204,387.2737,388.428,15002.0
2021-03-12 13:00:00,403.78,403.88,403.0,403.39,12944.0,388.4184,388.5146,387.6681,388.0432,12944.0
2021-03-12 13:30:00,403.6,404.64,403.34,404.49,11694.0,388.2452,389.2457,387.9951,389.1014,11694.0
2021-03-12 14:00:00,404.49,405.06,404.49,405.04,13912.0,389.1014,389.6497,389.1014,389.6305,13912.0
2021-03-12 14:30:00,404.97,405.12,404.16,404.37,15404.0,389.5631,389.7074,388.7839,388.986,15404.0
2021-03-12 15:00:00,404.49,405.42,404.49,404.88,18328.0,389.1014,389.996,389.1014,389.4765,18328.0
2021-03-12 15:30:00,404.9,406.76,404.71,406.3,118635.0,389.4958,391.285,389.313,390.8425,118635.0
2021-03-15 09:30:00,408.84,409.4,404.63,406.52,33171.0,393.2859,393.8246,389.2361,391.0542,33171.0
2021-03-15 10:00:00,406.73,406.74,405.3,405.36,29346.0,391.2562,391.2658,389.8806,389.9383,29346.0
2021-03-15 10:30:00,405.5,405.56,402.99,404.14,15444.0,390.073,390.1307,387.6585,388.7647,15444.0
2021-03-15 11:00:00,404.11,404.9,402.87,403.16,15984.0,388.7358,389.4958,387.543,387.822,15984.0
2021-03-15 11:30:00,403.22,403.73,402.51,402.51,11188.0,387.8797,388.3703,387.1967,387.1967,11188.0
2021-03-15 12:00:00,402.55,404.6,402.37,404.44,17081.0,387.2352,389.2072,387.062,389.0533,17081.0
2021-03-15 12:30:00,404.31,405.0,403.95,404.79,25109.0,388.9282,389.592,388.5819,389.39,25109.0
2021-03-15 13:00:00,404.99,406.45,404.71,406.39,17466.0,389.5824,390.9868,389.313,390.9291,17466.0
2021-03-15 13:30:00,406.25,406.61,404.96,405.05,13875.0,390.7944,391.1407,389.5535,389.6401,13875.0
2021-03-15 14:00:00,405.32,405.85,405.05,405.42,12048.0,389.8998,390.4096,389.6401,389.996,12048.0
2021-03-15 14:30:00,405.46,405.46,404.76,405.06,13335.0,390.0345,390.0345,389.3611,389.6497,13335.0
2021-03-15 15:00:00,405.09,405.09,403.46,404.13,22288.0,389.6786,389.6786,388.1106,388.7551,22288.0
2021-03-15 15:30:00,404.21,406.5,403.67,405.95,57123.0,388.832,391.0349,388.3126,390.5058,57123.0
2021-03-16 09:30:00,406.0,407.6,403.56,404.7,33757.0,390.5539,392.0931,388.2068,389.3034,33757.0
2021-03-16 10:00:00,404.64,404.76,402.83,403.38,18997.0,389.2457,389.3611,387.5045,388.0336,18997.0
2021-03-16 10:30:00,403.2,404.36,402.74,403.49,17431.0,387.8605,388.9763,387.418,388.1394,17431.0
2021-03-16 11:00:00,403.43,404.91,403.43,404.56,16584.0,388.0817,389.5054,388.0817,389.1687,16584.0
2021-03-16 11:30:00,404.57,404.76,402.56,402.61,23446.0,389.1783,389.3611,387.2448,387.2929,23446.0
2021-03-16 12:00:00,402.61,403.25,401.33,403.09,18722.0,387.2929,387.9086,386.0616,387.7546,18722.0
2021-03-16 12:30:00,403.07,403.07,401.86,402.15,24806.0,387.7354,387.7354,386.5714,386.8504,24806.0
2021-03-16 13:00:00,402.15,402.84,401.51,402.83,57643.0,386.8504,387.5142,386.2348,387.5045,57643.0
2021-03-16 13:30:00,402.84,403.09,401.1,401.5,29604.0,387.5142,387.7546,385.8404,386.2251,29604.0
2021-03-16 14:00:00,401.41,402.62,400.42,400.87,73461.0,386.1386,387.3025,385.1862,385.6191,73461.0
2021-03-16 14:30:00,400.78,402.19,400.4,401.73,37297.0,385.5325,386.8889,385.167,386.4464,37297.0
2021-03-16 15:00:00,401.83,402.38,400.91,402.37,24358.0,386.5426,387.0717,385.6576,387.062,24358.0
2021-03-16 15:30:00,402.51,404.57,402.46,402.97,61882.0,387.1967,389.1783,387.1486,387.6392,61882.0
2021-03-17 09:30:00,403.99,405.89,403.45,405.57,50578.0,388.6204,390.4481,388.101,390.1403,50578.0
2021-03-17 10:00:00,406.16,406.76,405.35,405.86,62476.0,390.7079,391.285,389.9287,390.4193,62476.0
2021-03-17 10:30:00,405.86,407.31,404.74,406.71,48177.0,390.4193,391.8141,389.3419,391.2369,48177.0
2021-03-17 11:00:00,406.54,407.92,406.06,407.58,35569.0,391.0734,392.4009,390.6117,392.0738,35569.0
2021-03-17 11:30:00,407.67,408.35,407.42,407.87,22692.0,392.1604,392.8145,391.9199,392.3528,22692.0
2021-03-17 12:00:00,407.92,408.6,407.41,407.66,23922.0,392.4009,393.055,391.9103,392.1508,23922.0
2021-03-17 12:30:00,407.71,407.71,406.88,407.53,21394.0,392.1989,392.1989,391.4005,392.0257,21394.0
2021-03-17 13:00:00,407.43,407.86,407.16,407.86,19787.0,391.9295,392.3432,391.6698,392.3432,19787.0
2021-03-17 13:30:00,407.86,407.99,406.49,406.49,19697.0,392.3432,392.4682,391.0253,391.0253,19697.0
2021-03-17 14:00:00,406.42,407.9,405.56,405.58,22690.0,390.958,392.3817,390.1307,390.1499,22690.0
2021-03-17 14:30:00,405.52,406.26,403.83,404.18,32261.0,390.0922,390.804,388.4665,388.8032,32261.0
2021-03-17 15:00:00,404.23,404.67,403.36,403.36,28881.0,388.8513,389.2745,388.0144,388.0144,28881.0
2021-03-17 15:30:00,403.36,403.97,402.21,402.83,95945.0,388.0144,388.6012,386.9081,387.5045,95945.0
2021-03-18 09:30:00,402.07,406.38,402.07,405.19,31653.0,386.7735,390.9195,386.7735,389.7748,31653.0
2021-03-18 10:00:00,405.73,407.95,405.52,407.27,58473.0,390.2942,392.4298,390.0922,391.7756,58473.0
2021-03-18 10:30:00,407.28,408.47,406.81,408.06,30069.0,391.7852,392.93,391.3331,392.5356,30069.0
2021-03-18 11:00:00,408.18,410.89,407.9,410.82,28232.0,392.651,395.2579,392.3817,395.1906,28232.0
2021-03-18 11:30:00,410.85,411.52,410.07,410.14,37428.0,395.2194,395.8639,394.4691,394.5364,37428.0
2021-03-18 12:00:00,410.17,411.52,409.89,411.37,23478.0,394.5653,395.8639,394.2959,395.7196,23478.0
2021-03-18 12:30:00,411.44,411.54,409.6,409.68,20891.0,395.787,395.8832,394.017,394.0939,20891.0
2021-03-18 13:00:00,409.73,410.1,409.25,409.66,45116.0,394.142,394.498,393.6803,394.0747,45116.0
2021-03-18 13:30:00,409.71,410.21,409.47,409.81,35792.0,394.1228,394.6038,393.8919,394.219,35792.0
2021-03-18 14:00:00,409.8,409.9,408.0,408.28,21950.0,394.2094,394.3056,392.4779,392.7472,21950.0
2021-03-18 14:30:00,408.34,409.82,406.61,409.57,25076.0,392.8049,394.2286,391.1407,393.9881,25076.0
2021-03-18 15:00:00,409.4,409.5,407.53,408.04,42721.0,393.8246,393.9208,392.0257,392.5163,42721.0
2021-03-18 15:30:00,408.03,408.76,405.77,407.73,130866.0,392.5067,393.2089,390.3327,392.2181,130866.0
2021-03-19 09:30:00,406.65,408.16,403.26,406.2,103813.0,391.1792,392.6318,387.9182,390.7463,103813.0
2021-03-19 10:00:00,406.22,408.09,406.09,406.65,17549.0,390.7656,392.5644,390.6405,391.1792,17549.0
2021-03-19 10:30:00,406.61,410.39,406.61,410.39,28290.0,391.1407,394.7769,391.1407,394.7769,28290.0
2021-03-19 11:00:00,410.26,411.14,410.21,410.81,21326.0,394.6519,395.4984,394.6038,395.1809,21326.0
2021-03-19 11:30:00,410.68,412.41,410.49,412.04,20849.0,395.0559,396.7201,394.8731,396.3642,20849.0
2021-03-19 12:00:00,412.42,413.75,411.83,412.85,30527.0,396.7297,398.0091,396.1621,397.1433,30527.0
2021-03-19 12:30:00,412.68,413.13,411.66,412.3,25994.0,396.9798,397.4127,395.9986,396.6143,25994.0
2021-03-19 13:00:00,412.38,413.28,411.86,413.28,29540.0,396.6912,397.557,396.191,397.557,29540.0
2021-03-19 13:30:00,413.08,413.27,412.14,412.77,24371.0,397.3646,397.5474,396.4603,397.0664,24371.0
2021-03-19 14:00:00,412.77,413.15,412.5,413.04,29226.0,397.0664,397.4319,396.8066,397.3261,29226.0
2021-03-19 14:30:00,413.0,413.72,412.84,413.64,42456.0,397.2876,397.9802,397.1337,397.9033,42456.0
2021-03-19 15:00:00,413.58,413.58,412.62,412.91,39585.0,397.8456,397.8456,396.9221,397.2011,39585.0
2021-03-19 15:30:00,412.98,413.58,409.63,409.82,126100.0,397.2684,397.8456,394.0458,394.2286,126100.0
2021-03-22 09:30:00,404.0,404.8,397.06,402.13,65403.0,388.63,389.3996,381.9541,386.8312,65403.0
2021-03-22 10:00:00,402.14,405.26,402.14,403.95,33299.0,386.8408,389.8421,386.8408,388.5819,33299.0
2021-03-22 10:30:00,404.05,404.56,401.74,402.56,25797.0,388.6781,389.1687,386.456,387.2448,25797.0
2021-03-22 11:00:00,402.92,403.26,401.63,402.34,17562.0,387.5911,387.9182,386.3502,387.0332,17562.0
2021-03-22 11:30:00,402.51,403.54,402.0,403.12,18349.0,387.1967,388.1875,386.7061,387.7835,18349.0
2021-03-22 12:00:00,403.41,403.97,403.24,403.26,15559.0,388.0625,388.6012,387.8989,387.9182,15559.0
2021-03-22 12:30:00,403.27,404.16,401.84,402.18,18916.0,387.9278,388.7839,386.5522,386.8793,18916.0
2021-03-22 13:00:00,402.22,403.09,402.0,403.08,14132.0,386.9177,387.7546,386.7061,387.745,14132.0
2021-03-22 13:30:00,403.24,404.44,402.97,403.96,22583.0,387.8989,389.0533,387.6392,388.5915,22583.0
2021-03-22 14:00:00,404.07,404.85,403.89,404.42,10522.0,388.6974,389.4477,388.5242,389.034,10522.0
2021-03-22 14:30:00,404.45,405.08,404.11,404.34,24402.0,389.0629,389.6689,388.7358,388.9571,24402.0
2021-03-22 15:00:00,404.31,405.35,404.31,404.81,27968.0,388.9282,389.9287,388.9282,389.4092,27968.0
2021-03-22 15:30:00,404.66,405.13,403.69,404.61,102276.0,389.2649,389.717,388.3318,389.2168,102276.0
2021-03-23 09:30:00,406.62,407.66,404.83,407.66,46138.0,391.1504,392.1508,389.4285,392.1508,46138.0
2021-03-23 10:00:00,407.64,407.82,403.57,405.19,22409.0,392.1315,392.3047,388.2164,389.7748,22409.0
2021-03-23 10:30:00,405.17,406.66,403.2,404.4,20987.0,389.7555,391.1888,387.8605,389.0148,20987.0
2021-03-23 11:00:00,404.53,405.71,404.13,405.55,15219.0,389.1399,390.275,388.7551,390.1211,15219.0
2021-03-23 11:30:00,405.41,405.83,404.27,405.58,16817.0,389.9864,390.3904,388.8898,390.1499,16817.0
2021-03-23 12:00:00,405.66,406.38,405.29,405.62,15889.0,390.2269,390.9195,389.871,390.1884,15889.0
2021-03-23 12:30:00,405.66,406.72,405.57,406.7,10916.0,390.2269,391.2465,390.1403,391.2273,10916.0
2021-03-23 13:00:00,406.71,407.71,406.51,406.81,19980.0,391.2369,392.1989,391.0445,391.3331,19980.0
2021-03-23 13:30:00,406.63,407.0,405.72,406.0,19940.0,391.16,391.5159,390.2846,390.5539,19940.0
2021-03-23 14:00:00,406.0,406.78,405.65,406.69,16503.0,390.5539,391.3043,390.2173,391.2177,16503.0
2021-03-23 14:30:00,406.62,406.89,404.63,404.63,18665.0,391.1504,391.4101,389.2361,389.2361,18665.0
2021-03-23 15:00:00,404.81,405.22,403.1,403.69,46347.0,389.4092,389.8036,387.7643,388.3318,46347.0
2021-03-23 15:30:00,403.69,404.47,402.72,404.22,71819.0,388.3318,389.0821,387.3987,388.8417,71819.0
2021-03-24 09:30:00,403.69,413.6,403.69,412.19,85628.0,388.3318,397.8648,388.3318,396.5084,85628.0
2021-03-24 10:00:00,412.19,412.79,410.91,412.33,38657.0,396.5084,397.0856,395.2771,396.6431,38657.0
2021-03-24 10:30:00,412.32,413.8,411.16,411.73,55791.0,396.6335,398.0572,395.5176,396.0659,55791.0
2021-03-24 11:00:00,412.0,415.45,411.5,413.88,39385.0,396.3257,399.6444,395.8447,398.1341,39385.0
2021-03-24 11:30:00,414.0,416.6,413.64,416.6,26582.0,398.2496,400.7507,397.9033,400.7507,26582.0
2021-03-24 12:00:00,416.44,417.86,415.58,415.79,43522.0,400.5968,401.9627,399.7695,399.9715,43522.0
2021-03-24 12:30:00,415.93,417.67,414.06,414.16,40047.0,400.1062,401.78,398.3073,398.4035,40047.0
2021-03-24 13:00:00,413.87,416.11,413.09,415.93,36999.0,398.1245,400.2793,397.3742,400.1062,36999.0
2021-03-24 13:30:00,416.04,416.11,414.19,414.66,24853.0,400.212,400.2793,398.4324,398.8845,24853.0
2021-03-24 14:00:00,414.58,416.71,414.44,415.35,32802.0,398.8075,400.8565,398.6728,399.5482,32802.0
2021-03-24 14:30:00,415.28,416.75,414.71,415.51,46422.0,399.4809,400.895,398.9326,399.7021,46422.0
2021-03-24 15:00:00,415.57,416.23,414.65,414.84,41888.0,399.7599,400.3947,398.8749,399.0576,41888.0
2021-03-24 15:30:00,414.28,415.81,413.7,414.66,81594.0,398.5189,399.9907,397.961,398.8845,81594.0
2021-03-25 09:30:00,413.74,414.66,409.58,412.2,40145.0,397.9995,398.8845,393.9977,396.5181,40145.0
2021-03-25 10:00:00,411.8,411.94,409.73,410.18,32434.0,396.1333,396.268,394.142,394.5749,32434.0
2021-03-25 10:30:00,410.29,410.87,409.38,410.79,22538.0,394.6807,395.2387,393.8053,395.1617,22538.0
2021-03-25 11:00:00,410.67,412.53,408.97,411.52,36905.0,395.0463,396.8355,393.4109,395.8639,36905.0
2021-03-25 11:30:00,411.51,411.67,408.46,410.0,23487.0,395.8543,396.0082,392.9203,394.4018,23487.0
2021-03-25 12:00:00,410.0,410.4,408.72,409.51,26431.0,394.4018,394.7865,393.1705,393.9304,26431.0
2021-03-25 12:30:00,410.24,411.56,410.12,410.94,23458.0,394.6326,395.9024,394.5172,395.306,23458.0
2021-03-25 13:00:00,411.21,413.3,411.0,413.3,23297.0,395.5657,397.5762,395.3637,397.5762,23297.0
2021-03-25 13:30:00,413.39,414.55,413.15,414.07,21061.0,397.6628,398.7787,397.4319,398.3169,21061.0
2021-03-25 14:00:00,413.73,415.49,413.56,414.75,19562.0,397.9899,399.6829,397.8263,398.971,19562.0
2021-03-25 14:30:00,414.9,415.47,414.31,415.19,19347.0,399.1153,399.6637,398.5478,399.3943,19347.0
2021-03-25 15:00:00,415.12,416.78,415.0,416.45,29082.0,399.327,400.9238,399.2115,400.6064,29082.0
2021-03-25 15:30:00,416.66,417.82,416.5,416.52,81577.0,400.8084,401.9243,400.6545,400.6737,81577.0
2021-03-26 09:30:00,419.48,420.86,416.95,418.47,25594.0,403.5211,404.8486,401.0874,402.5495,25594.0
2021-03-26 10:00:00,418.92,419.19,416.49,418.29,21264.0,402.9824,403.2421,400.6449,402.3764,21264.0
2021-03-26 10:30:00,418.53,418.59,416.76,418.18,15426.0,402.6072,402.665,400.9046,402.2706,15426.0
2021-03-26 11:00:00,418.42,419.7,418.16,418.47,20336.0,402.5014,403.7327,402.2513,402.5495,20336.0
2021-03-26 11:30:00,418.5,419.01,417.57,418.98,15994.0,402.5784,403.069,401.6838,403.0401,15994.0
2021-03-26 12:00:00,419.16,420.4,419.16,419.59,18428.0,403.2133,404.4061,403.2133,403.6269,18428.0
2021-03-26 12:30:00,419.72,422.28,419.23,421.31,26192.0,403.752,406.2146,403.2806,405.2815,26192.0
2021-03-26 13:00:00,421.42,422.81,421.18,421.37,25009.0,405.3873,406.7244,405.1564,405.3392,25009.0
2021-03-26 13:30:00,421.25,422.03,420.6,421.93,19438.0,405.2238,405.9741,404.5985,405.8779,19438.0
2021-03-26 14:00:00,421.86,423.67,421.59,422.69,32748.0,405.8106,407.5517,405.5508,406.609,32748.0
2021-03-26 14:30:00,423.06,423.43,420.68,422.19,34970.0,406.9649,407.3208,404.6754,406.128,34970.0
2021-03-26 15:00:00,422.16,422.82,421.61,422.36,43602.0,406.0991,406.734,405.5701,406.2915,43602.0
2021-03-26 15:30:00,422.28,423.97,421.9,423.7,88505.0,406.2146,407.8403,405.849,407.5806,88505.0
2021-03-29 09:30:00,423.5,429.44,422.62,427.23,38359.0,407.3882,413.1022,406.5416,410.9763,38359.0
2021-03-29 10:00:00,427.59,429.85,426.92,429.15,34675.0,411.3226,413.4966,410.678,412.8232,34675.0
2021-03-29 10:30:00,428.86,429.74,426.77,427.22,54855.0,412.5442,413.3908,410.5338,410.9666,54855.0
2021-03-29 11:00:00,427.06,428.61,426.5,428.29,31342.0,410.8127,412.3038,410.274,411.9959,31342.0
2021-03-29 11:30:00,428.34,428.87,425.24,426.13,19232.0,412.044,412.5539,409.062,409.9181,19232.0
2021-03-29 12:00:00,426.48,426.87,424.4,426.14,27317.0,410.2548,410.63,408.2539,409.9277,27317.0
2021-03-29 12:30:00,425.89,427.2,425.67,426.01,15375.0,409.6872,410.9474,409.4756,409.8027,15375.0
2021-03-29 13:00:00,426.24,426.82,425.76,426.25,9203.0,410.0239,410.5819,409.5622,410.0335,9203.0
2021-03-29 13:30:00,426.56,427.19,425.14,425.4,16752.0,410.3317,410.9378,408.9658,409.2159,16752.0
2021-03-29 14:00:00,425.28,426.04,424.82,426.01,13797.0,409.1004,409.8315,408.6579,409.8027,13797.0
2021-03-29 14:30:00,425.68,427.24,425.39,426.42,24779.0,409.4852,410.9859,409.2063,410.1971,24779.0
2021-03-29 15:00:00,426.37,426.97,425.65,426.44,22837.0,410.149,410.7261,409.4564,410.2163,22837.0
2021-03-29 15:30:00,426.61,427.03,425.1,425.11,62387.0,410.3798,410.7839,408.9273,408.9369,62387.0
2021-03-30 09:30:00,424.51,427.03,423.0,426.38,22767.0,409.0312,411.4593,407.5763,410.833,22767.0
2021-03-30 10:00:00,426.08,428.0,425.79,428.0,21740.0,410.544,412.394,410.2645,412.394,21740.0
2021-03-30 10:30:00,427.79,428.48,426.6,427.79,55587.0,412.1916,412.8564,411.045,412.1916,55587.0
2021-03-30 11:00:00,427.65,428.37,426.33,426.87,36271.0,412.0567,412.7505,410.7848,411.3052,36271.0
2021-03-30 11:30:00,426.77,427.3,425.27,426.08,15889.0,411.2088,411.7195,409.7635,410.544,15889.0
2021-03-30 12:00:00,426.05,426.39,424.93,426.31,13510.0,410.5151,410.8427,409.4359,410.7656,13510.0
2021-03-30 12:30:00,426.35,426.87,425.21,425.83,16535.0,410.8041,411.3052,409.7057,410.3031,16535.0
2021-03-30 13:00:00,425.86,426.03,425.21,425.9,12769.0,410.332,410.4958,409.7057,410.3705,12769.0
2021-03-30 13:30:00,426.01,426.81,425.43,426.72,15263.0,410.4765,411.2473,409.9177,411.1606,15263.0
2021-03-30 14:00:00,426.65,427.72,426.58,427.66,19400.0,411.0932,412.1242,411.0257,412.0663,19400.0
2021-03-30 14:30:00,427.59,427.85,426.79,427.7,26947.0,411.9989,412.2494,411.2281,412.1049,26947.0
2021-03-30 15:00:00,427.66,428.24,425.65,425.81,29253.0,412.0663,412.6252,410.1296,410.2838,29253.0
2021-03-30 15:30:00,425.84,426.21,424.54,425.98,83166.0,410.3127,410.6692,409.0601,410.4476,83166.0
2021-03-31 09:30:00,424.77,426.32,421.63,422.61,27469.0,409.2817,410.7752,406.2562,407.2005,27469.0
2021-03-31 10:00:00,422.24,422.42,418.88,420.87,31216.0,406.844,407.0174,403.6065,405.5239,31216.0
2021-03-31 10:30:00,420.68,423.92,420.2,422.72,26623.0,405.3409,408.4627,404.8784,407.3065,26623.0
2021-03-31 11:00:00,423.09,423.5,421.96,422.67,16772.0,407.663,408.058,406.5742,407.2583,16772.0
2021-03-31 11:30:00,422.88,423.9,422.21,422.72,14480.0,407.4606,408.4434,406.8151,407.3065,14480.0
2021-03-31 12:00:00,422.74,423.11,421.61,422.06,11108.0,407.3257,407.6823,406.2369,406.6705,11108.0
2021-03-31 12:30:00,422.14,423.88,422.14,423.39,14276.0,406.7476,408.4242,406.7476,407.952,14276.0
2021-03-31 13:00:00,423.35,424.42,423.18,424.15,12636.0,407.9135,408.9445,407.7497,408.6843,12636.0
2021-03-31 13:30:00,423.97,424.61,422.83,422.83,11653.0,408.5109,409.1276,407.4125,407.4125,11653.0
2021-03-31 14:00:00,423.0,424.28,422.71,422.81,13664.0,407.5763,408.8096,407.2968,407.3932,13664.0
2021-03-31 14:30:00,423.02,423.89,421.21,421.21,19066.0,407.5955,408.4338,405.8515,405.8515,19066.0
2021-03-31 15:00:00,421.39,422.19,420.53,421.75,22885.0,406.025,406.7958,405.1963,406.3718,22885.0
2021-03-31 15:30:00,421.59,421.89,419.11,419.25,120499.0,406.2177,406.5067,403.8281,403.963,120499.0
2021-04-01 09:30:00,418.68,418.92,410.64,414.92,54048.0,403.4138,403.645,395.6669,399.7909,54048.0
2021-04-01 10:00:00,415.08,416.91,414.67,416.02,23133.0,399.945,401.7083,399.55,400.8508,23133.0
2021-04-01 10:30:00,415.85,417.36,415.62,417.3,38656.0,400.687,402.1419,400.4654,402.0841,38656.0
2021-04-01 11:00:00,417.49,419.58,417.01,419.44,19373.0,402.2672,404.281,401.8047,404.1461,19373.0
2021-04-01 11:30:00,419.46,419.54,417.19,417.62,23538.0,404.1653,404.2424,401.9781,402.3924,23538.0
2021-04-01 12:00:00,417.44,418.75,417.44,418.13,24405.0,402.219,403.4812,402.219,402.8838,24405.0
2021-04-01 12:30:00,418.19,419.28,416.37,417.29,19347.0,402.9417,403.9919,401.188,402.0745,19347.0
2021-04-01 13:00:00,417.39,417.51,415.69,415.74,20597.0,402.1708,402.2864,400.5328,400.581,20597.0
2021-04-01 13:30:00,415.68,416.06,415.06,415.75,10249.0,400.5232,400.8893,399.9258,400.5906,10249.0
2021-04-01 14:00:00,415.9,416.04,414.17,414.5,11057.0,400.7352,400.87,399.0682,399.3862,11057.0
2021-04-01 14:30:00,414.55,414.71,413.06,413.25,30874.0,399.4344,399.5885,397.9987,398.1818,30874.0
2021-04-01 15:00:00,413.39,414.44,413.11,414.3,38532.0,398.3167,399.3284,398.0469,399.1935,38532.0
2021-04-01 15:30:00,414.19,414.51,412.69,412.82,125957.0,399.0875,399.3958,397.6422,397.7675,125957.0
2021-04-05 09:30:00,415.77,417.99,413.9,416.38,38368.0,400.6099,402.7489,398.8081,401.1976,38368.0
2021-04-05 10:00:00,416.39,417.22,415.1,415.76,22887.0,401.2073,402.007,399.9643,400.6003,22887.0
2021-04-05 10:30:00,415.63,416.91,415.31,415.92,18587.0,400.475,401.7083,400.1667,400.7544,18587.0
2021-04-05 11:00:00,416.03,416.51,415.42,415.66,21933.0,400.8604,401.3229,400.2727,400.5039,21933.0
2021-04-05 11:30:00,415.87,416.38,414.96,415.22,28220.0,400.7062,401.1976,399.8294,400.0799,28220.0
2021-04-05 12:00:00,415.47,416.15,414.85,415.88,19200.0,400.3208,400.976,399.7234,400.7159,19200.0
2021-04-05 12:30:00,416.03,416.56,414.92,415.42,20712.0,400.8604,401.3711,399.7909,400.2727,20712.0
2021-04-05 13:00:00,415.4,415.63,414.81,415.12,12365.0,400.2534,400.475,399.6849,399.9836,12365.0
2021-04-05 13:30:00,415.25,415.7,414.68,415.0,11816.0,400.1089,400.5424,399.5596,399.868,11816.0
2021-04-05 14:00:00,414.88,415.6,414.41,415.07,15143.0,399.7523,400.4461,399.2995,399.9354,15143.0
2021-04-05 14:30:00,415.06,415.54,413.61,413.81,18346.0,399.9258,400.3883,398.5287,398.7214,18346.0
2021-04-05 15:00:00,413.93,414.13,412.29,413.13,32976.0,398.837,399.0297,397.2568,398.0662,32976.0
2021-04-05 15:30:00,413.06,413.92,412.08,412.77,143693.0,397.9987,398.8273,397.0544,397.7193,143693.0
2021-04-06 09:30:00,412.95,412.95,406.52,406.53,77661.0,397.8927,397.8927,391.6972,391.7068,77661.0
2021-04-06 10:00:00,406.73,407.74,405.33,407.13,55169.0,391.8995,392.8727,390.5506,392.2849,55169.0
2021-04-06 10:30:00,407.13,407.34,405.66,406.67,36441.0,392.2849,392.4873,390.8685,391.8417,36441.0
2021-04-06 11:00:00,406.68,409.95,406.67,408.51,49935.0,391.8513,395.0021,391.8417,393.6146,49935.0
2021-04-06 11:30:00,408.46,409.06,408.02,408.63,35232.0,393.5664,394.1446,393.1425,393.7302,35232.0
2021-04-06 12:00:00,408.54,410.91,407.94,410.67,24957.0,393.6435,395.9271,393.0654,395.6959,24957.0
2021-04-06 12:30:00,410.7,410.7,408.58,408.58,38890.0,395.7248,395.7248,393.6821,393.6821,38890.0
2021-04-06 13:00:00,408.82,409.05,407.7,407.92,79196.0,393.9133,394.1349,392.8341,393.0461,79196.0
2021-04-06 13:30:00,407.85,410.17,407.85,409.89,40220.0,392.9787,395.2141,392.9787,394.9443,40220.0
2021-04-06 14:00:00,409.67,409.68,407.45,407.82,54660.0,394.7323,394.7419,392.5933,392.9498,54660.0
2021-04-06 14:30:00,407.81,409.22,407.08,408.8,22117.0,392.9401,394.2987,392.2368,393.894,22117.0
2021-04-06 15:00:00,408.65,409.59,407.62,407.76,101612.0,393.7495,394.6552,392.7571,392.892,101612.0
2021-04-06 15:30:00,407.77,408.3,406.72,407.69,104743.0,392.9016,393.4123,391.8899,392.8245,104743.0
2021-04-07 09:30:00,408.34,409.63,406.72,409.46,35711.0,393.4508,394.6938,391.8899,394.53,35711.0
2021-04-07 10:00:00,409.5,410.56,408.82,410.56,16817.0,394.5685,395.5899,393.9133,395.5899,16817.0
2021-04-07 10:30:00,410.44,410.82,409.36,410.26,20230.0,395.4742,395.8404,394.4336,395.3008,20230.0
2021-04-07 11:00:00,410.05,410.21,408.92,409.1,13048.0,395.0985,395.2526,394.0097,394.1831,13048.0
2021-04-07 11:30:00,409.06,409.77,408.64,409.68,15310.0,394.1446,394.8287,393.7399,394.7419,15310.0
2021-04-07 12:00:00,409.64,409.97,409.19,409.31,11943.0,394.7034,395.0214,394.2698,394.3854,11943.0
2021-04-07 12:30:00,409.16,410.37,409.14,410.36,8965.0,394.2409,395.4068,394.2216,395.3972,8965.0
2021-04-07 13:00:00,410.36,410.98,409.93,410.14,15568.0,395.3972,395.9945,394.9828,395.1852,15568.0
2021-04-07 13:30:00,410.25,410.26,409.52,410.23,12144.0,395.2912,395.3008,394.5878,395.2719,12144.0
2021-04-07 14:00:00,410.21,410.9,409.7,410.14,23329.0,395.2526,395.9175,394.7612,395.1852,23329.0
2021-04-07 14:30:00,410.14,410.9,410.14,410.74,16618.0,395.1852,395.9175,395.1852,395.7633,16618.0
2021-04-07 15:00:00,410.77,411.11,410.38,410.7,27920.0,395.7922,396.1198,395.4164,395.7248,27920.0
2021-04-07 15:30:00,410.75,411.73,409.94,411.59,69520.0,395.7729,396.7172,394.9925,396.5823,69520.0
2021-04-08 09:30:00,409.07,411.29,406.73,407.28,47276.0,394.1542,396.2932,391.8995,392.4295,47276.0
2021-04-08 10:00:00,407.21,408.1,406.7,407.63,48455.0,392.362,393.2196,391.8706,392.7667,48455.0
2021-04-08 10:30:00,407.44,408.33,406.89,407.95,18369.0,392.5836,393.4412,392.0537,393.075,18369.0
2021-04-08 11:00:00,407.76,408.28,407.37,408.17,34104.0,392.892,393.393,392.5162,393.287,34104.0
2021-04-08 11:30:00,408.18,408.24,407.5,408.06,17638.0,393.2966,393.3545,392.6414,393.181,17638.0
2021-04-08 12:00:00,407.93,409.08,407.83,408.94,23316.0,393.0558,394.1638,392.9594,394.0289,23316.0
2021-04-08 12:30:00,409.06,409.91,408.96,409.78,15817.0,394.1446,394.9636,394.0482,394.8383,15817.0
2021-04-08 13:00:00,409.99,410.05,408.55,409.27,11648.0,395.0406,395.0985,393.6532,394.3469,11648.0
2021-04-08 13:30:00,409.35,409.35,408.46,408.77,14244.0,394.424,394.424,393.5664,393.8651,14244.0
2021-04-08 14:00:00,408.65,409.86,408.55,409.86,13303.0,393.7495,394.9154,393.6532,394.9154,13303.0
2021-04-08 14:30:00,409.89,410.36,409.29,409.93,18938.0,394.9443,395.3972,394.3662,394.9828,18938.0
2021-04-08 15:00:00,409.87,410.0,408.22,408.91,44128.0,394.925,395.0503,393.3352,394.0,44128.0
2021-04-08 15:30:00,408.95,409.33,406.28,407.26,155093.0,394.0386,394.4047,391.4659,392.4102,155093.0
2021-04-09 09:30:00,407.8,411.5,407.8,411.5,36339.0,392.9305,396.4956,392.9305,396.4956,36339.0
2021-04-09 10:00:00,411.93,413.47,411.0,412.25,31133.0,396.9099,398.3938,396.0138,397.2182,31133.0
2021-04-09 10:30:00,412.26,413.71,412.16,412.42,20926.0,397.2279,398.625,397.1315,397.382,20926.0
2021-04-09 11:00:00,412.07,413.71,412.07,413.68,16529.0,397.0448,398.625,397.0448,398.5961,16529.0
2021-04-09 11:30:00,413.79,413.89,411.82,411.82,12508.0,398.7021,398.7984,396.8039,396.8039,12508.0
2021-04-09 12:00:00,412.07,413.49,411.92,413.23,13324.0,397.0448,398.413,396.9003,398.1625,13324.0
2021-04-09 12:30:00,413.2,414.33,412.97,413.72,11989.0,398.1336,399.2224,397.912,398.6346,11989.0
2021-04-09 13:00:00,413.88,414.27,413.48,414.16,12407.0,398.7888,399.1646,398.4034,399.0586,12407.0
2021-04-09 13:30:00,414.25,414.61,413.84,414.61,11330.0,399.1453,399.4922,398.7503,399.4922,11330.0
2021-04-09 14:00:00,415.0,415.0,414.05,414.53,13981.0,399.868,399.868,398.9526,399.4151,13981.0
2021-04-09 14:30:00,414.51,414.73,414.18,414.41,14265.0,399.3958,399.6078,399.0779,399.2995,14265.0
2021-04-09 15:00:00,414.33,416.3,414.1,416.24,42996.0,399.2224,401.1206,399.0008,401.0628,42996.0
2021-04-09 15:30:00,416.22,417.74,415.98,417.74,117341.0,401.0435,402.5081,400.8122,402.5081,117341.0
2021-04-12 09:30:00,418.5,421.91,418.18,419.68,79197.0,403.2403,406.526,402.932,404.3773,79197.0
2021-04-12 10:00:00,419.8,419.8,414.81,415.06,33205.0,404.4929,404.4929,399.6849,399.9258,33205.0
2021-04-12 10:30:00,415.19,416.95,414.88,416.37,35854.0,400.051,401.7469,399.7523,401.188,35854.0
2021-04-12 11:00:00,416.08,417.86,414.53,417.65,32890.0,400.9086,402.6237,399.4151,402.4213,32890.0
2021-04-12 11:30:00,417.82,417.88,415.84,416.43,13934.0,402.5851,402.643,400.6773,401.2458,13934.0
2021-04-12 12:00:00,416.33,416.58,414.85,415.5,14895.0,401.1495,401.3904,399.7234,400.3497,14895.0
2021-04-12 12:30:00,415.52,416.71,415.26,415.28,16102.0,400.369,401.5156,400.1185,400.1378,16102.0
2021-04-12 13:00:00,415.62,415.8,415.01,415.36,12024.0,400.4654,400.6388,399.8776,400.2148,12024.0
2021-04-12 13:30:00,415.35,415.35,413.21,413.53,23514.0,400.2052,400.2052,398.1432,398.4516,23514.0
2021-04-12 14:00:00,413.68,414.85,413.68,414.82,19110.0,398.5961,399.7234,398.5961,399.6945,19110.0
2021-04-12 14:30:00,415.15,416.26,414.51,415.75,36585.0,400.0125,401.082,399.3958,400.5906,36585.0
2021-04-12 15:00:00,415.93,415.93,413.11,413.11,26028.0,400.7641,400.7641,398.0469,398.0469,26028.0
2021-04-12 15:30:00,413.35,413.99,412.65,413.21,101595.0,398.2781,398.8948,397.6037,398.1432,101595.0
2021-04-13 09:30:00,411.55,416.9,411.55,416.41,37176.0,396.5438,401.6987,396.5438,401.2266,37176.0
2021-04-13 10:00:00,416.09,420.0,415.79,418.53,46556.0,400.9182,404.6857,400.6292,403.2693,46556.0
2021-04-13 10:30:00,418.71,418.71,416.41,416.59,25662.0,403.4427,403.4427,401.2266,401.4,25662.0
2021-04-13 11:00:00,416.38,416.51,415.64,416.48,16712.0,401.1976,401.3229,400.4846,401.294,16712.0
2021-04-13 11:30:00,416.45,417.91,416.45,417.61,13615.0,401.2651,402.6719,401.2651,402.3828,13615.0
2021-04-13 12:00:00,417.6,417.9,417.0,417.19,11627.0,402.3732,402.6622,401.795,401.9781,11627.0
2021-04-13 12:30:00,417.19,417.78,416.99,417.16,18060.0,401.9781,402.5466,401.7854,401.9492,18060.0
2021-04-13 13:00:00,417.22,417.91,416.94,417.88,21626.0,402.007,402.6719,401.7372,402.643,21626.0
2021-04-13 13:30:00,417.8,418.0,417.18,417.18,14390.0,402.5659,402.7586,401.9685,401.9685,14390.0
2021-04-13 14:00:00,417.12,418.47,417.04,418.47,13652.0,401.9107,403.2114,401.8336,403.2114,13652.0
2021-04-13 14:30:00,418.34,418.73,418.02,418.73,12873.0,403.0862,403.462,402.7778,403.462,12873.0
2021-04-13 15:00:00,418.89,419.13,418.33,418.76,15701.0,403.6161,403.8474,403.0765,403.4909,15701.0
2021-04-13 15:30:00,418.8,418.97,417.03,417.24,83917.0,403.5294,403.6932,401.8239,402.0263,83917.0
2021-04-14 09:30:00,417.84,421.16,417.3,421.02,28584.0,402.6044,405.8034,402.0841,405.6685,28584.0
2021-04-14 10:00:00,421.33,423.21,420.1,423.0,19495.0,405.9672,407.7786,404.782,407.5763,19495.0
2021-04-14 10:30:00,423.0,423.09,420.92,421.12,29538.0,407.5763,407.663,405.5721,405.7648,29538.0
2021-04-14 11:00:00,421.49,422.65,421.25,422.43,35698.0,406.1213,407.239,405.8901,407.027,35698.0
2021-04-14 11:30:00,422.41,422.82,422.29,422.46,12914.0,407.0078,407.4028,406.8922,407.056,12914.0
2021-04-14 12:00:00,422.5,423.87,422.23,422.73,18044.0,407.0945,408.4145,406.8343,407.3161,18044.0
2021-04-14 12:30:00,422.73,423.05,422.25,422.78,12706.0,407.3161,407.6244,406.8536,407.3643,12706.0
2021-04-14 13:00:00,422.65,424.74,422.0,423.86,19989.0,407.239,409.2528,406.6127,408.4049,19989.0
2021-04-14 13:30:00,423.88,424.19,422.92,423.14,16570.0,408.4242,408.7229,407.4992,407.7112,16570.0
2021-04-14 14:00:00,423.3,423.88,422.63,422.82,16490.0,407.8653,408.4242,407.2198,407.4028,16490.0
2021-04-14 14:30:00,422.93,423.08,422.11,422.76,12452.0,407.5088,407.6533,406.7187,407.345,12452.0
2021-04-14 15:00:00,422.75,423.77,422.45,423.7,16888.0,407.3354,408.3182,407.0463,408.2507,16888.0
2021-04-14 15:30:00,423.65,423.77,422.44,422.88,70834.0,408.2026,408.3182,407.0367,407.4606,70834.0
2021-04-15 09:30:00,423.97,432.86,423.97,431.56,70692.0,408.5109,417.0767,408.5109,415.8241,70692.0
2021-04-15 10:00:00,431.74,435.4,431.13,434.21,52099.0,415.9976,419.5241,415.4098,418.3775,52099.0
2021-04-15 10:30:00,434.24,436.7,434.23,435.88,75647.0,418.4064,420.7767,418.3968,419.9866,75647.0
2021-04-15 11:00:00,435.91,437.23,435.9,436.39,27212.0,420.0155,421.2874,420.0059,420.478,27212.0
2021-04-15 11:30:00,436.46,436.72,434.08,435.18,24798.0,420.5455,420.796,418.2523,419.3121,24798.0
2021-04-15 12:00:00,435.25,435.81,432.86,433.34,31129.0,419.3796,419.9192,417.0767,417.5392,31129.0
2021-04-15 12:30:00,433.44,435.04,433.04,434.79,23660.0,417.6356,419.1773,417.2502,418.9364,23660.0
2021-04-15 13:00:00,434.7,435.29,433.8,434.43,68533.0,418.8497,419.4181,417.9825,418.5895,68533.0
2021-04-15 13:30:00,434.43,435.7,434.36,434.76,34533.0,418.5895,419.8132,418.522,418.9075,34533.0
2021-04-15 14:00:00,434.5,435.54,434.0,435.02,75843.0,418.6569,419.659,418.1752,419.158,75843.0
2021-04-15 14:30:00,435.15,435.38,433.75,434.02,38701.0,419.2832,419.5049,417.9343,418.1944,38701.0
2021-04-15 15:00:00,434.05,434.08,432.8,432.87,42884.0,418.2234,418.2523,417.0189,417.0864,42884.0
2021-04-15 15:30:00,432.87,433.94,431.78,433.83,81305.0,417.0864,418.1174,416.0361,418.0114,81305.0
2021-04-16 09:30:00,435.73,436.99,433.05,433.86,76059.0,419.8421,421.0562,417.2598,418.0403,76059.0
2021-04-16 10:00:00,434.12,435.24,431.94,433.9,80048.0,418.2908,419.37,416.1903,418.0788,80048.0
2021-04-16 10:30:00,433.9,436.07,433.22,435.47,48210.0,418.0788,420.1697,417.4236,419.5916,48210.0
2021-04-16 11:00:00,435.62,435.95,433.37,433.7,27473.0,419.7361,420.0541,417.5681,417.8861,27473.0
2021-04-16 11:30:00,433.64,434.87,433.53,434.48,18782.0,417.8283,419.0135,417.7223,418.6377,18782.0
2021-04-16 12:00:00,434.6,435.82,434.04,435.58,16767.0,418.7533,419.9288,418.2137,419.6976,16767.0
2021-04-16 12:30:00,435.74,436.15,434.31,434.62,15581.0,419.8517,420.2468,418.4739,418.7726,15581.0
2021-04-16 13:00:00,434.56,434.76,433.34,433.88,18050.0,418.7148,418.9075,417.5392,418.0596,18050.0
2021-04-16 13:30:00,433.72,433.79,432.92,433.14,27723.0,417.9054,417.9728,417.1346,417.3465,27723.0
2021-04-16 14:00:00,433.32,433.59,433.03,433.44,26000.0,417.52,417.7801,417.2405,417.6356,26000.0
2021-04-16 14:30:00,433.49,434.04,433.19,433.54,26407.0,417.6838,418.2137,417.3947,417.7319,26407.0
2021-04-16 15:00:00,433.63,434.38,432.84,434.12,49101.0,417.8187,418.5413,417.0575,418.2908,49101.0
2021-04-16 15:30:00,434.02,436.31,432.97,435.43,237150.0,418.1944,420.4009,417.1827,419.553,237150.0
2021-04-19 09:30:00,435.79,439.34,434.21,436.54,25343.0,419.8999,423.3205,418.3775,420.6226,25343.0
2021-04-19 10:00:00,436.86,438.25,436.17,437.54,21928.0,420.9309,422.2702,420.2661,421.5861,21928.0
2021-04-19 10:30:00,438.1,439.97,438.0,439.65,29974.0,422.1257,423.9275,422.0293,423.6192,29974.0
2021-04-19 11:00:00,439.93,440.56,438.45,440.13,64784.0,423.889,424.496,422.4629,424.0817,64784.0
2021-04-19 11:30:00,440.03,441.39,439.57,440.48,56857.0,423.9853,425.2957,423.5421,424.4189,56857.0
2021-04-19 12:00:00,440.92,441.15,439.77,439.77,19435.0,424.8429,425.0645,423.7348,423.7348,19435.0
2021-04-19 12:30:00,439.77,441.06,439.65,440.3,25078.0,423.7348,424.9777,423.6192,424.2455,25078.0
2021-04-19 13:00:00,440.23,441.21,440.09,440.39,16442.0,424.178,425.1223,424.0431,424.3322,16442.0
2021-04-19 13:30:00,440.29,440.84,439.54,439.83,23540.0,424.2358,424.7658,423.5132,423.7926,23540.0
2021-04-19 14:00:00,439.68,441.04,439.67,440.92,14560.0,423.6481,424.9585,423.6384,424.8429,14560.0
2021-04-19 14:30:00,440.71,441.53,440.21,441.13,33444.0,424.6405,425.4306,424.1587,425.0452,33444.0
2021-04-19 15:00:00,441.13,441.52,440.2,440.45,30554.0,425.0452,425.421,424.1491,424.39,30554.0
2021-04-19 15:30:00,440.23,441.03,439.37,439.93,87753.0,424.178,424.9488,423.3494,423.889,87753.0
2021-04-20 09:30:00,438.91,443.08,437.69,442.7,26444.0,422.9061,426.9241,421.7306,426.5579,26444.0
2021-04-20 10:00:00,442.75,443.55,441.72,441.78,33493.0,426.6061,427.377,425.6137,425.6715,33493.0
2021-04-20 10:30:00,441.83,442.71,440.05,440.87,19494.0,425.7197,426.5676,424.0046,424.7947,19494.0
2021-04-20 11:00:00,441.34,443.0,440.67,442.15,26847.0,425.2475,426.847,424.602,426.028,26847.0
2021-04-20 11:30:00,442.14,442.26,440.91,440.91,13428.0,426.0184,426.134,424.8332,424.8332,13428.0
2021-04-20 12:00:00,440.6,441.85,440.48,441.85,15849.0,424.5345,425.7389,424.4189,425.7389,15849.0
2021-04-20 12:30:00,441.75,444.53,441.73,444.09,35643.0,425.6426,428.3212,425.6233,427.8973,35643.0
2021-04-20 13:00:00,444.22,445.19,442.84,444.41,30182.0,428.0225,428.9572,426.6928,428.2056,30182.0
2021-04-20 13:30:00,444.04,444.75,443.72,444.48,39349.0,427.8491,428.5332,427.5408,428.273,39349.0
2021-04-20 14:00:00,444.27,444.27,442.89,443.57,24454.0,428.0707,428.0707,426.741,427.3962,24454.0
2021-04-20 14:30:00,443.51,444.15,443.16,443.28,25584.0,427.3384,427.9551,427.0012,427.1168,25584.0
2021-04-20 15:00:00,443.8,444.3,443.09,443.95,40276.0,427.6178,428.0996,426.9337,427.7624,40276.0
2021-04-20 15:30:00,443.9,444.03,442.92,442.98,73498.0,427.7142,427.8395,426.7699,426.8277,73498.0
2021-04-21 09:30:00,445.14,449.2,444.0,445.28,41726.0,428.909,432.8209,427.8105,429.0439,41726.0
2021-04-21 10:00:00,445.19,445.36,443.57,444.21,22809.0,428.9572,429.121,427.3962,428.0129,22809.0
2021-04-21 10:30:00,444.29,446.62,443.91,444.94,26709.0,428.09,430.335,427.7238,428.7163,26709.0
2021-04-21 11:00:00,445.13,446.21,445.03,445.55,24989.0,428.8993,429.94,428.803,429.304,24989.0
2021-04-21 11:30:00,445.54,445.73,444.69,445.09,32720.0,429.2944,429.4775,428.4754,428.8608,32720.0
2021-04-21 12:00:00,445.09,445.38,444.0,445.18,35637.0,428.8608,429.1402,427.8105,428.9475,35637.0
2021-04-21 12:30:00,445.33,445.74,444.61,445.08,29609.0,429.0921,429.4871,428.3983,428.8512,29609.0
2021-04-21 13:00:00,445.14,447.0,445.14,446.72,32233.0,428.909,430.7012,428.909,430.4314,32233.0
2021-04-21 13:30:00,446.58,447.07,444.85,445.44,21911.0,430.2965,430.7686,428.6296,429.198,21911.0
2021-04-21 14:00:00,445.75,446.63,445.56,446.12,17146.0,429.4967,430.3447,429.3137,429.8532,17146.0
2021-04-21 14:30:00,446.18,446.59,445.49,446.0,41315.0,429.9111,430.3061,429.2462,429.7376,41315.0
2021-04-21 15:00:00,446.0,446.0,444.34,444.88,54972.0,429.7376,429.7376,428.1382,428.6585,54972.0
2021-04-21 15:30:00,444.8,445.89,444.0,444.45,59419.0,428.5814,429.6316,427.8105,428.2441,59419.0
2021-04-22 09:30:00,441.75,441.75,437.54,438.78,50586.0,425.6426,425.6426,421.5861,422.7809,50586.0
2021-04-22 10:00:00,438.39,440.76,435.98,440.76,31631.0,422.4051,424.6887,420.083,424.6887,31631.0
2021-04-22 10:30:00,440.55,443.5,440.06,443.5,18518.0,424.4863,427.3288,424.0142,427.3288,18518.0
2021-04-22 11:00:00,443.87,445.35,443.73,444.93,32290.0,427.6853,429.1113,427.5504,428.7066,32290.0
2021-04-22 11:30:00,444.79,445.6,443.55,443.7,13381.0,428.5717,429.3522,427.377,427.5215,13381.0
2021-04-22 12:00:00,443.7,444.82,443.24,444.81,15563.0,427.5215,428.6006,427.0783,428.591,15563.0
2021-04-22 12:30:00,444.63,445.46,444.57,445.01,12935.0,428.4176,429.2173,428.3598,428.7837,12935.0
2021-04-22 13:00:00,445.09,445.1,441.84,443.12,18823.0,428.8608,428.8704,425.7293,426.9626,18823.0
2021-04-22 13:30:00,443.11,444.12,441.82,442.59,13570.0,426.953,427.9262,425.71,426.452,13570.0
2021-04-22 14:00:00,442.32,444.31,441.88,444.18,14350.0,426.1918,428.1092,425.7678,427.984,14350.0
2021-04-22 14:30:00,444.18,445.17,444.05,444.39,20297.0,427.984,428.9379,427.8587,428.1863,20297.0
2021-04-22 15:00:00,444.36,444.6,443.41,443.91,15843.0,428.1574,428.3887,427.2421,427.7238,15843.0
2021-04-22 15:30:00,443.95,444.91,443.6,444.42,65026.0,427.7624,428.6874,427.4251,428.2152,65026.0
2021-04-23 09:30:00,444.01,446.21,442.59,443.4,22438.0,427.8202,429.94,426.452,427.2324,22438.0
2021-04-23 10:00:00,443.38,444.04,442.15,442.51,13143.0,427.2132,427.8491,426.028,426.3749,13143.0
2021-04-23 10:30:00,442.46,446.21,442.16,445.67,14399.0,426.3267,429.94,426.0376,429.4197,14399.0
2021-04-23 11:00:00,445.52,446.33,445.38,445.77,11907.0,429.2751,430.0556,429.1402,429.516,11907.0
2021-04-23 11:30:00,445.92,446.84,445.58,446.41,13019.0,429.6605,430.547,429.3329,430.1327,13019.0
2021-04-23 12:00:00,446.61,447.58,446.6,447.07,10733.0,430.3254,431.26,430.3157,430.7686,10733.0
2021-04-23 12:30:00,447.01,448.84,446.73,447.94,12582.0,430.7108,432.4741,430.441,431.6069,12582.0
2021-04-23 13:00:00,447.81,448.47,447.45,448.32,10710.0,431.4816,432.1176,431.1348,431.973,10710.0
2021-04-23 13:30:00,448.34,448.61,447.6,447.77,11335.0,431.9923,432.2525,431.2793,431.4431,11335.0
2021-04-23 14:00:00,447.88,448.9,447.37,448.85,10739.0,431.5491,432.5319,431.0577,432.4837,10739.0
2021-04-23 14:30:00,449.0,449.01,448.13,448.37,12929.0,432.6282,432.6379,431.79,432.0212,12929.0
2021-04-23 15:00:00,448.54,449.5,448.54,449.39,19952.0,432.185,433.11,432.185,433.004,19952.0
2021-04-23 15:30:00,449.49,450.0,447.7,448.82,60473.0,433.1004,433.5918,431.3756,432.4548,60473.0
2021-04-26 09:30:00,449.53,449.53,446.25,446.88,41961.0,433.1389,433.1389,429.9785,430.5855,41961.0
2021-04-26 10:00:00,446.78,450.0,446.67,448.72,43961.0,430.4892,433.5918,430.3832,432.3584,43961.0
2021-04-26 10:30:00,448.75,451.61,448.73,451.44,19330.0,432.3873,435.1431,432.3681,434.9793,19330.0
2021-04-26 11:00:00,451.45,451.57,450.06,451.41,16621.0,434.9889,435.1045,433.6496,434.9504,16621.0
2021-04-26 11:30:00,451.57,451.57,449.32,449.87,9430.0,435.1045,435.1045,432.9366,433.4665,9430.0
2021-04-26 12:00:00,449.83,450.61,449.58,449.59,13864.0,433.428,434.1795,433.1871,433.1967,13864.0
2021-04-26 12:30:00,449.79,450.53,449.65,449.97,10975.0,433.3894,434.1024,433.2545,433.5629,10975.0
2021-04-26 13:00:00,449.96,450.17,449.04,449.19,11294.0,433.5532,433.7556,432.6668,432.8113,11294.0
2021-04-26 13:30:00,449.53,449.74,448.7,449.14,13525.0,433.1389,433.3413,432.3392,432.7631,13525.0
2021-04-26 14:00:00,448.98,449.77,448.56,449.31,9626.0,432.609,433.3702,432.2043,432.9269,9626.0
2021-04-26 14:30:00,449.17,449.37,448.39,448.79,10354.0,432.792,432.9847,432.0405,432.4259,10354.0
2021-04-26 15:00:00,448.94,449.31,448.39,448.47,17519.0,432.5704,432.9269,432.0405,432.1176,17519.0
2021-04-26 15:30:00,448.46,448.46,446.0,446.03,57954.0,432.1079,432.1079,429.7376,429.7665,57954.0
2021-04-27 09:30:00,443.12,448.85,441.25,446.26,30107.0,426.9626,432.4837,425.1608,429.9881,30107.0
2021-04-27 10:00:00,446.9,447.35,445.66,446.01,28610.0,430.6048,431.0384,429.41,429.7473,28610.0
2021-04-27 10:30:00,446.01,448.17,445.65,447.85,29938.0,429.7473,431.8285,429.4004,431.5202,29938.0
2021-04-27 11:00:00,447.5,448.41,447.14,447.92,22515.0,431.1829,432.0597,430.8361,431.5876,22515.0
2021-04-27 11:30:00,447.87,449.55,447.38,449.46,16914.0,431.5394,433.1582,431.0673,433.0715,16914.0
2021-04-27 12:00:00,449.28,449.81,448.85,449.36,13956.0,432.898,433.4087,432.4837,432.9751,13956.0
2021-04-27 12:30:00,449.24,449.96,448.11,448.24,28931.0,432.8595,433.5532,431.7707,431.8959,28931.0
2021-04-27 13:00:00,448.29,449.6,447.79,449.35,19445.0,431.9441,433.2064,431.4624,432.9655,19445.0
2021-04-27 13:30:00,449.26,449.45,448.0,448.86,42267.0,432.8788,433.0618,431.6647,432.4933,42267.0
2021-04-27 14:00:00,449.05,449.05,448.25,448.52,22557.0,432.6764,432.6764,431.9056,432.1657,22557.0
2021-04-27 14:30:00,448.62,449.28,447.63,448.48,29971.0,432.2621,432.898,431.3082,432.1272,29971.0
2021-04-27 15:00:00,448.56,449.38,448.2,449.3,35387.0,432.2043,432.9944,431.8574,432.9173,35387.0
2021-04-27 15:30:00,449.36,450.25,448.26,448.79,93761.0,432.9751,433.8327,431.9152,432.4259,93761.0
2021-04-28 09:30:00,443.42,448.0,437.0,447.58,115076.0,427.2517,431.6647,421.0658,431.26,115076.0
2021-04-28 10:00:00,447.23,447.8,438.54,438.79,74421.0,430.9228,431.472,422.5496,422.7905,74421.0
2021-04-28 10:30:00,438.5,440.54,437.52,440.23,20384.0,422.5111,424.4767,421.5668,424.178,20384.0
2021-04-28 11:00:00,440.03,443.4,439.79,442.22,20029.0,423.9853,427.2324,423.7541,426.0955,20029.0
2021-04-28 11:30:00,441.98,443.08,440.23,441.26,19470.0,425.8642,426.9241,424.178,425.1705,19470.0
2021-04-28 12:00:00,441.5,442.48,440.7,441.02,23134.0,425.4017,426.346,424.6309,424.9392,23134.0
2021-04-28 12:30:00,441.01,442.07,440.75,441.99,11803.0,424.9296,425.9509,424.6791,425.8738,11803.0
2021-04-28 13:00:00,442.12,442.17,440.34,440.93,17382.0,425.9991,426.0473,424.284,424.8525,17382.0
2021-04-28 13:30:00,440.85,441.55,439.76,440.32,25652.0,424.7754,425.4499,423.7251,424.2647,25652.0
2021-04-28 14:00:00,440.35,441.19,436.37,436.64,44111.0,424.2936,425.103,420.4588,420.7189,44111.0
2021-04-28 14:30:00,436.74,440.15,435.47,437.82,77024.0,420.8153,424.1009,419.5916,421.8559,77024.0
2021-04-28 15:00:00,437.64,440.09,437.14,438.73,33956.0,421.6825,424.0431,421.2007,422.7327,33956.0
2021-04-28 15:30:00,438.68,439.28,437.17,438.63,129804.0,422.6845,423.2627,421.2296,422.6364,129804.0
2021-04-29 09:30:00,440.87,444.8,439.36,442.71,40490.0,424.7947,428.5814,423.3397,426.5676,40490.0
2021-04-29 10:00:00,442.03,444.96,441.83,444.89,27574.0,425.9124,428.7355,425.7197,428.6681,27574.0
2021-04-29 10:30:00,445.0,445.44,443.84,444.87,27963.0,428.7741,429.198,427.6564,428.6488,27963.0
2021-04-29 11:00:00,445.36,447.7,445.2,447.7,27558.0,429.121,431.3756,428.9668,431.3756,27558.0
2021-04-29 11:30:00,447.55,449.61,447.51,448.88,21921.0,431.2311,433.216,431.1926,432.5126,21921.0
2021-04-29 12:00:00,448.89,449.22,448.04,449.22,17162.0,432.5222,432.8402,431.7032,432.8402,17162.0
2021-04-29 12:30:00,449.14,449.75,446.66,446.81,27772.0,432.7631,433.3509,430.3736,430.5181,27772.0
2021-04-29 13:00:00,446.8,447.92,446.78,447.2,11281.0,430.5085,431.5876,430.4892,430.8939,11281.0
2021-04-29 13:30:00,447.01,447.52,445.78,445.82,12681.0,430.7108,431.2022,429.5256,429.5642,12681.0
2021-04-29 14:00:00,445.67,447.89,445.62,447.65,16019.0,429.4197,431.5587,429.3715,431.3275,16019.0
2021-04-29 14:30:00,447.77,449.03,447.55,448.69,17200.0,431.4431,432.6571,431.2311,432.3295,17200.0
2021-04-29 15:00:00,448.99,449.37,448.16,448.5,21273.0,432.6186,432.9847,431.8189,432.1465,21273.0
2021-04-29 15:30:00,448.5,449.18,447.0,447.7,99320.0,432.1465,432.8017,430.7012,431.3756,99320.0
2021-04-30 09:30:00,448.2,449.5,443.29,444.41,23922.0,431.8574,433.11,427.1264,428.2056,23922.0
2021-04-30 10:00:00,445.29,445.4,442.73,444.02,9925.0,429.0535,429.1595,426.5869,427.8298,9925.0
2021-04-30 10:30:00,443.89,444.82,443.0,444.58,18356.0,427.7046,428.6006,426.847,428.3694,18356.0
2021-04-30 11:00:00,444.52,444.65,443.75,444.19,15177.0,428.3116,428.4368,427.5697,427.9936,15177.0
2021-04-30 11:30:00,444.07,444.16,443.09,443.09,11847.0,427.878,427.9647,426.9337,426.9337,11847.0
2021-04-30 12:00:00,443.25,443.83,442.8,443.27,14024.0,427.0879,427.6467,426.6543,427.1072,14024.0
2021-04-30 12:30:00,443.25,446.03,443.23,445.83,21653.0,427.0879,429.7665,427.0686,429.5738,21653.0
2021-04-30 13:00:00,445.43,445.43,444.29,444.55,9622.0,429.1884,429.1884,428.09,428.3405,9622.0
2021-04-30 13:30:00,444.55,444.8,442.95,443.37,26328.0,428.3405,428.5814,426.7988,427.2035,26328.0
2021-04-30 14:00:00,443.68,444.75,443.22,444.67,12698.0,427.5022,428.5332,427.059,428.4561,12698.0
2021-04-30 14:30:00,444.59,445.06,444.03,444.32,21505.0,428.379,428.8319,427.8395,428.1189,21505.0
2021-04-30 15:00:00,444.42,446.38,444.42,446.11,25723.0,428.2152,430.1038,428.2152,429.8436,25723.0
2021-04-30 15:30:00,446.34,446.34,444.69,445.24,81472.0,430.0652,430.0652,428.4754,429.0053,81472.0
2021-05-03 09:30:00,447.56,450.48,447.45,448.49,19979.0,431.2407,434.0543,431.1348,432.1368,19979.0
2021-05-03 10:00:00,448.42,448.81,446.32,447.94,20109.0,432.0694,432.4452,430.046,431.6069,20109.0
2021-05-03 10:30:00,447.46,450.27,446.91,450.25,24287.0,431.1444,433.8519,430.6144,433.8327,24287.0
2021-05-03 11:00:00,450.36,451.73,449.2,451.44,15493.0,433.9386,435.2587,432.8209,434.9793,15493.0
2021-05-03 11:30:00,451.72,453.47,451.0,452.87,26071.0,435.2491,436.9352,434.5553,436.3571,26071.0
2021-05-03 12:00:00,452.83,452.94,450.5,450.5,12564.0,436.3186,436.4246,434.0735,434.0735,12564.0
2021-05-03 12:30:00,450.63,451.14,450.1,450.71,12465.0,434.1988,434.6902,433.6881,434.2759,12465.0
2021-05-03 13:00:00,450.64,451.12,449.58,450.28,10403.0,434.2084,434.6709,433.1871,433.8616,10403.0
2021-05-03 13:30:00,450.14,451.38,450.08,450.71,12204.0,433.7267,434.9215,433.6689,434.2759,12204.0
2021-05-03 14:00:00,450.63,451.09,450.23,450.64,17892.0,434.1988,434.642,433.8134,434.2084,17892.0
2021-05-03 14:30:00,450.72,450.99,450.09,450.36,20050.0,434.2855,434.5457,433.6785,433.9386,20050.0
2021-05-03 15:00:00,450.41,451.31,450.24,450.95,18251.0,433.9868,434.854,433.823,434.5071,18251.0
2021-05-03 15:30:00,451.28,451.28,449.44,450.66,65452.0,434.8251,434.8251,433.0522,434.2277,65452.0
2021-05-04 09:30:00,450.87,453.32,448.52,453.24,28867.0,434.43,436.7907,432.1657,436.7136,28867.0
2021-05-04 10:00:00,453.26,457.69,452.74,454.54,48522.0,436.7329,441.0014,436.2319,437.9662,48522.0
2021-05-04 10:30:00,454.45,455.49,453.71,454.97,16544.0,437.8795,438.8816,437.1665,438.3806,16544.0
2021-05-04 11:00:00,454.58,455.83,453.51,455.69,14956.0,438.0048,439.2092,436.9738,439.0743,14956.0
2021-05-04 11:30:00,455.67,458.54,455.66,457.96,70511.0,439.055,441.8204,439.0454,441.2615,70511.0
2021-05-04 12:00:00,458.05,459.88,457.97,459.45,53019.0,441.3482,443.1115,441.2712,442.6972,53019.0
2021-05-04 12:30:00,459.18,460.74,459.18,459.61,47211.0,442.437,443.9402,442.437,442.8514,47211.0
2021-05-04 13:00:00,459.8,461.75,459.67,461.49,17527.0,443.0344,444.9133,442.9092,444.6628,17527.0
2021-05-04 13:30:00,461.49,461.95,460.66,461.15,50433.0,444.6628,445.106,443.8631,444.3352,50433.0
2021-05-04 14:00:00,460.71,461.88,460.68,461.04,31656.0,443.9113,445.0386,443.8823,444.2292,31656.0
2021-05-04 14:30:00,461.06,461.63,460.82,460.87,29150.0,444.2485,444.7977,444.0172,444.0654,29150.0
2021-05-04 15:00:00,460.82,461.45,460.42,460.87,34154.0,444.0172,444.6243,443.6318,444.0654,34154.0
2021-05-04 15:30:00,460.72,463.84,460.31,462.88,151536.0,443.9209,446.9271,443.5258,446.0021,151536.0
2021-05-05 09:30:00,461.31,461.31,457.06,458.35,15684.0,444.4894,444.4894,440.3943,441.6373,15684.0
2021-05-05 10:00:00,458.59,460.63,457.11,460.63,20783.0,441.8686,443.8342,440.4425,443.8342,20783.0
2021-05-05 10:30:00,460.51,460.51,456.06,456.06,8997.0,443.7185,443.7185,439.4308,439.4308,8997.0
2021-05-05 11:00:00,455.79,458.34,455.57,457.13,9184.0,439.1707,441.6277,438.9587,440.4618,9184.0
2021-05-05 11:30:00,457.45,457.6,454.34,454.45,24705.0,440.7701,440.9147,437.7735,437.8795,24705.0
2021-05-05 12:00:00,454.5,454.64,453.54,454.17,27401.0,437.9277,438.0626,437.0027,437.6097,27401.0
2021-05-05 12:30:00,454.14,455.18,453.62,454.68,42389.0,437.5808,438.5829,437.0798,438.1011,42389.0
2021-05-05 13:00:00,454.68,457.12,454.67,456.59,22906.0,438.1011,440.4522,438.0915,439.9415,22906.0
2021-05-05 13:30:00,456.54,457.87,456.41,457.41,18320.0,439.8933,441.1748,439.768,440.7316,18320.0
2021-05-05 14:00:00,457.72,459.08,457.13,458.95,20107.0,441.0303,442.3407,440.4618,442.2154,20107.0
2021-05-05 14:30:00,458.59,459.93,457.98,459.69,23988.0,441.8686,443.1597,441.2808,442.9284,23988.0
2021-05-05 15:00:00,459.33,460.19,458.99,460.11,30431.0,442.5816,443.4102,442.254,443.3331,30431.0
2021-05-05 15:30:00,459.91,460.54,458.78,460.12,138145.0,443.1404,443.7475,442.0516,443.3428,138145.0
2021-05-06 09:30:00,461.21,462.57,460.02,461.05,21264.0,444.393,445.7034,443.2464,444.2389,21264.0
2021-05-06 10:00:00,461.03,461.55,458.86,459.43,74092.0,444.2196,444.7206,442.1287,442.6779,74092.0
2021-05-06 10:30:00,459.26,462.95,458.86,462.9,29791.0,442.5141,446.0696,442.1287,446.0214,29791.0
2021-05-06 11:00:00,462.82,463.41,461.18,462.98,18810.0,445.9443,446.5128,444.3641,446.0985,18810.0
2021-05-06 11:30:00,463.07,463.07,461.66,461.98,18160.0,446.1852,446.1852,444.8266,445.1349,18160.0
2021-05-06 12:00:00,461.95,462.61,460.96,461.12,23730.0,445.106,445.742,444.1521,444.3063,23730.0
2021-05-06 12:30:00,461.19,462.91,461.09,462.15,24056.0,444.3738,446.031,444.2774,445.2987,24056.0
2021-05-06 13:00:00,462.39,462.64,461.13,461.69,16228.0,445.53,445.7709,444.3159,444.8555,16228.0
2021-05-06 13:30:00,461.59,462.5,461.55,461.83,4266.0,444.7592,445.636,444.7206,444.9904,4266.0
2021-05-06 14:00:00,461.8,462.07,461.05,461.19,16508.0,444.9615,445.2217,444.2389,444.3738,16508.0
2021-05-06 14:30:00,461.43,462.47,461.11,462.09,14644.0,444.605,445.6071,444.2967,445.2409,14644.0
2021-05-06 15:00:00,461.79,462.34,461.38,461.96,20701.0,444.9519,445.4818,444.5568,445.1157,20701.0
2021-05-06 15:30:00,462.06,465.77,462.06,465.62,116361.0,445.212,448.7868,445.212,448.6422,116361.0
2021-05-07 09:30:00,465.0,468.47,461.33,463.98,33998.0,448.0448,451.3883,444.5086,447.062,33998.0
2021-05-07 10:00:00,463.41,466.5,463.41,465.59,27417.0,446.5128,449.4901,446.5128,448.6133,27417.0
2021-05-07 10:30:00,465.65,466.63,465.25,465.54,25104.0,448.6711,449.6154,448.2857,448.5651,25104.0
2021-05-07 11:00:00,465.25,466.18,464.21,465.7,16703.0,448.2857,449.1818,447.2836,448.7193,16703.0
2021-05-07 11:30:00,465.7,466.61,464.74,464.95,36127.0,448.7193,449.5961,447.7943,447.9967,36127.0
2021-05-07 12:00:00,465.13,465.23,463.17,463.9,9259.0,448.1701,448.2664,446.2816,446.9849,9259.0
2021-05-07 12:30:00,464.1,464.1,463.21,463.47,40126.0,447.1776,447.1776,446.3201,446.5706,40126.0
2021-05-07 13:00:00,463.56,464.28,462.98,463.22,13160.0,446.6573,447.3511,446.0985,446.3297,13160.0
2021-05-07 13:30:00,463.32,464.86,462.86,464.86,15907.0,446.4261,447.9099,445.9829,447.9099,15907.0
2021-05-07 14:00:00,464.99,466.06,464.92,465.97,12228.0,448.0352,449.0662,447.9677,448.9795,12228.0
2021-05-07 14:30:00,465.85,465.88,464.86,464.88,18535.0,448.8638,448.8927,447.9099,447.9292,18535.0
2021-05-07 15:00:00,464.6,465.72,464.47,465.27,12874.0,447.6594,448.7386,447.5342,448.305,12874.0
2021-05-07 15:30:00,465.37,465.95,464.28,465.08,73495.0,448.4013,448.9602,447.3511,448.1219,73495.0
2021-05-10 09:30:00,465.88,469.06,465.88,468.03,21345.0,448.8927,451.9568,448.8927,450.9643,21345.0
2021-05-10 10:00:00,467.83,471.61,467.83,471.34,15279.0,450.7716,454.4138,450.7716,454.1537,15279.0
2021-05-10 10:30:00,471.67,472.26,469.89,472.09,24627.0,454.4716,455.0401,452.7565,454.8763,24627.0
2021-05-10 11:00:00,472.1,475.44,471.2,474.94,26121.0,454.8859,458.1042,454.0188,457.6224,26121.0
2021-05-10 11:30:00,475.16,475.22,473.84,474.1,18648.0,457.8344,457.8922,456.5625,456.813,18648.0
2021-05-10 12:00:00,473.82,474.97,472.91,474.4,12621.0,456.5432,457.6513,455.6664,457.1021,12621.0
2021-05-10 12:30:00,474.3,475.2,472.76,473.23,11101.0,457.0057,457.8729,455.5219,455.9747,11101.0
2021-05-10 13:00:00,473.18,473.84,472.69,472.87,8273.0,455.9266,456.5625,455.4544,455.6279,8273.0
2021-05-10 13:30:00,472.85,474.04,471.62,471.88,15564.0,455.6086,456.7552,454.4234,454.674,15564.0
2021-05-10 14:00:00,471.75,472.57,470.95,471.14,15964.0,454.5487,455.3388,453.7779,453.9609,15964.0
2021-05-10 14:30:00,470.88,471.14,469.2,470.44,12847.0,453.7104,453.9609,452.0917,453.2865,12847.0
2021-05-10 15:00:00,470.4,471.03,469.82,470.67,56923.0,453.2479,453.855,452.6891,453.5081,56923.0
2021-05-10 15:30:00,470.49,472.22,469.74,469.74,54782.0,453.3346,455.0016,452.612,452.612,54782.0
2021-05-11 09:30:00,469.37,471.22,461.59,463.23,68640.0,452.2555,454.038,444.7592,446.3394,68640.0
2021-05-11 10:00:00,463.8,466.27,460.82,460.82,98992.0,446.8886,449.2685,444.0172,444.0172,98992.0
2021-05-11 10:30:00,460.83,463.22,460.54,463.14,37887.0,444.0269,446.3297,443.7475,446.2527,37887.0
2021-05-11 11:00:00,462.22,462.72,459.88,462.72,7008.0,445.3662,445.848,443.1115,445.848,7008.0
2021-05-11 11:30:00,462.96,463.48,461.83,462.82,6704.0,446.0792,446.5803,444.9904,445.9443,6704.0
2021-05-11 12:00:00,462.59,463.27,461.54,461.62,18009.0,445.7227,446.3779,444.711,444.7881,18009.0
2021-05-11 12:30:00,461.62,462.45,460.3,460.76,22478.0,444.7881,445.5878,443.5162,443.9594,22478.0
2021-05-11 13:00:00,460.75,462.0,459.49,459.49,36799.0,443.9498,445.1542,442.7357,442.7357,36799.0
2021-05-11 13:30:00,459.54,460.26,458.85,459.23,18671.0,442.7839,443.4777,442.1191,442.4852,18671.0
2021-05-11 14:00:00,459.03,459.46,457.45,458.79,16724.0,442.2925,442.7068,440.7701,442.0613,16724.0
2021-05-11 14:30:00,458.68,458.7,457.43,458.68,35650.0,441.9553,441.9745,440.7509,441.9553,35650.0
2021-05-11 15:00:00,458.82,459.0,457.14,457.14,20685.0,442.0902,442.2636,440.4714,440.4714,20685.0
2021-05-11 15:30:00,457.26,457.27,454.5,455.65,81787.0,440.5871,440.5967,437.9277,439.0358,81787.0
2021-05-12 09:30:00,454.43,458.54,453.3,455.8,73485.0,437.8602,441.8204,436.7714,439.1803,73485.0
2021-05-12 10:00:00,454.84,457.56,454.0,456.57,35606.0,438.2553,440.8761,437.4459,439.9222,35606.0
2021-05-12 10:30:00,456.64,457.51,455.01,455.85,17385.0,439.9897,440.8279,438.4191,439.2285,17385.0
2021-05-12 11:00:00,455.6,457.15,454.75,456.17,13384.0,438.9876,440.4811,438.1686,439.5368,13384.0
2021-05-12 11:30:00,456.37,456.42,454.37,454.8,14477.0,439.7295,439.7777,437.8024,438.2168,14477.0
2021-05-12 12:00:00,454.86,456.71,454.8,456.43,38285.0,438.2746,440.0571,438.2168,439.7873,38285.0
2021-05-12 12:30:00,456.6,456.6,454.93,455.44,17794.0,439.9511,439.9511,438.342,438.8334,17794.0
2021-05-12 13:00:00,455.44,456.15,455.14,455.46,7043.0,438.8334,439.5175,438.5444,438.8527,7043.0
2021-05-12 13:30:00,455.35,455.68,454.81,455.51,8964.0,438.7467,439.0647,438.2264,438.9009,8964.0
2021-05-12 14:00:00,455.55,456.58,455.04,456.32,32801.0,438.9394,439.9318,438.448,439.6813,32801.0
2021-05-12 14:30:00,456.19,458.34,455.78,458.29,40315.0,439.5561,441.6277,439.161,441.5795,40315.0
2021-05-12 15:00:00,457.91,458.36,455.47,456.11,17994.0,441.2134,441.6469,438.8623,439.479,17994.0
2021-05-12 15:30:00,455.95,456.05,453.51,453.73,82651.0,439.3248,439.4212,436.9738,437.1858,82651.0
2021-05-13 09:30:00,453.61,456.28,451.47,455.06,13742.0,437.0701,439.6428,435.0082,438.4673,13742.0
2021-05-13 10:00:00,455.06,458.04,454.96,457.11,9965.0,438.4673,441.3386,438.3709,440.4425,9965.0
2021-05-13 10:30:00,456.99,458.31,456.73,458.15,27719.0,440.3269,441.5988,440.0764,441.4446,27719.0
2021-05-13 11:00:00,458.36,459.0,456.48,456.48,24079.0,441.6469,442.2636,439.8355,439.8355,24079.0
2021-05-13 11:30:00,456.4,459.27,456.39,458.67,27130.0,439.7584,442.5238,439.7488,441.9456,27130.0
2021-05-13 12:00:00,458.16,458.75,457.65,458.15,10291.0,441.4542,442.0227,440.9628,441.4446,10291.0
2021-05-13 12:30:00,458.16,458.56,457.13,457.43,14446.0,441.4542,441.8397,440.4618,440.7509,14446.0
2021-05-13 13:00:00,457.17,458.19,456.49,457.94,18210.0,440.5003,441.4831,439.8451,441.2423,18210.0
2021-05-13 13:30:00,457.96,457.97,456.12,457.04,29041.0,441.2615,441.2712,439.4886,440.3751,29041.0
2021-05-13 14:00:00,457.02,458.33,457.02,458.19,8178.0,440.3558,441.618,440.3558,441.4831,8178.0
2021-05-13 14:30:00,458.16,458.5,455.85,456.59,7242.0,441.4542,441.7818,439.2285,439.9415,7242.0
2021-05-13 15:00:00,456.63,457.58,455.82,457.46,8634.0,439.98,440.8954,439.1996,440.7798,8634.0
2021-05-13 15:30:00,457.18,458.13,455.7,455.96,40937.0,440.51,441.4253,439.0839,439.3345,40937.0
2021-05-14 09:30:00,457.62,457.88,453.28,454.72,67282.0,440.9339,441.1844,436.7522,438.1397,67282.0
2021-05-14 10:00:00,455.31,455.85,453.34,453.63,17179.0,438.7082,439.2285,436.81,437.0894,17179.0
2021-05-14 10:30:00,453.43,453.43,451.17,453.17,18933.0,436.8967,436.8967,434.7191,436.6462,18933.0
2021-05-14 11:00:00,452.88,455.17,452.88,454.46,21677.0,436.3668,438.5733,436.3668,437.8891,21677.0
2021-05-14 11:30:00,454.19,454.29,452.7,452.86,15102.0,437.629,437.7253,436.1933,436.3475,15102.0
2021-05-14 12:00:00,452.9,453.69,452.18,453.51,14472.0,436.386,437.1472,435.6923,436.9738,14472.0
2021-05-14 12:30:00,453.72,455.47,453.72,453.93,24200.0,437.1761,438.8623,437.1761,437.3785,24200.0
2021-05-14 13:00:00,453.94,454.1,452.83,453.84,30544.0,437.3881,437.5423,436.3186,437.2918,30544.0
2021-05-14 13:30:00,453.87,454.06,453.26,453.45,8145.0,437.3207,437.5037,436.7329,436.916,8145.0
2021-05-14 14:00:00,453.54,453.77,452.19,452.22,10850.0,437.0027,437.2243,435.7019,435.7308,10850.0
2021-05-14 14:30:00,452.34,452.86,451.69,451.96,13624.0,435.8464,436.3475,435.2201,435.4803,13624.0
2021-05-14 15:00:00,452.05,453.25,451.67,452.56,15689.0,435.567,436.7233,435.2009,436.0584,15689.0
2021-05-14 15:30:00,452.37,454.3,451.82,453.06,54264.0,435.8754,437.735,435.3454,436.5402,54264.0
2021-05-17 09:30:00,454.31,455.0,452.0,452.85,28525.0,437.7446,438.4095,435.5188,436.3379,28525.0
2021-05-17 10:00:00,452.86,453.89,452.0,452.0,22365.0,436.3475,437.3399,435.5188,435.5188,22365.0
2021-05-17 10:30:00,451.88,451.88,449.71,450.95,20174.0,435.4032,435.4032,433.3123,434.5071,20174.0
2021-05-17 11:00:00,450.65,452.26,450.24,450.29,18502.0,434.2181,435.7694,433.823,433.8712,18502.0
2021-05-17 11:30:00,450.27,451.79,449.55,451.52,16567.0,433.8519,435.3165,433.1582,435.0563,16567.0
2021-05-17 12:00:00,451.54,452.37,451.07,451.85,13968.0,435.0756,435.8754,434.6228,435.3743,13968.0
2021-05-17 12:30:00,451.96,452.39,451.41,451.76,9795.0,435.4803,435.8946,434.9504,435.2876,9795.0
2021-05-17 13:00:00,451.69,453.35,451.64,452.36,19901.0,435.2201,436.8196,435.172,435.8657,19901.0
2021-05-17 13:30:00,452.36,452.36,451.2,451.52,11268.0,435.8657,435.8657,434.748,435.0563,11268.0
2021-05-17 14:00:00,451.42,451.68,450.87,451.38,6574.0,434.96,435.2105,434.43,434.9215,6574.0
2021-05-17 14:30:00,451.63,451.71,450.4,451.37,11540.0,435.1623,435.2394,433.9772,434.9118,11540.0
2021-05-17 15:00:00,451.4,451.71,450.79,451.46,14438.0,434.9407,435.2394,434.353,434.9985,14438.0
2021-05-17 15:30:00,451.58,452.03,450.33,450.52,43036.0,435.1142,435.5478,433.9097,434.0928,43036.0
2021-05-18 09:30:00,449.78,451.5,444.65,444.8,20580.0,433.3798,435.0371,428.4368,428.5814,20580.0
2021-05-18 10:00:00,444.97,446.42,444.58,445.06,103146.0,428.7452,430.1423,428.3694,428.8319,103146.0
2021-05-18 10:30:00,445.09,447.3,444.41,446.0,66945.0,428.8608,430.9902,428.2056,429.7376,66945.0
2021-05-18 11:00:00,446.0,447.35,445.69,446.9,40405.0,429.7376,431.0384,429.4389,430.6048,40405.0
2021-05-18 11:30:00,446.8,448.47,446.63,447.85,59227.0,430.5085,432.1176,430.3447,431.5202,59227.0
2021-05-18 12:00:00,447.58,448.59,446.8,447.88,78456.0,431.26,432.2332,430.5085,431.5491,78456.0
2021-05-18 12:30:00,448.0,448.25,447.1,447.1,20773.0,431.6647,431.9056,430.7975,430.7975,20773.0
2021-05-18 13:00:00,447.27,448.18,446.64,448.01,81137.0,430.9613,431.8381,430.3543,431.6743,81137.0
2021-05-18 13:30:00,448.01,448.94,447.4,448.6,67259.0,431.6743,432.5704,431.0866,432.2428,67259.0
2021-05-18 14:00:00,448.81,449.08,447.67,447.77,16376.0,432.4452,432.7053,431.3467,431.4431,16376.0
2021-05-18 14:30:00,447.92,449.67,447.43,449.67,20887.0,431.5876,433.2738,431.1155,433.2738,20887.0
2021-05-18 15:00:00,450.1,451.36,449.83,450.78,24675.0,433.6881,434.9022,433.428,434.3433,24675.0
2021-05-18 15:30:00,450.7,451.48,448.86,449.35,70398.0,434.2662,435.0178,432.4933,432.9655,70398.0
2021-05-19 09:30:00,447.61,449.13,444.12,446.43,28807.0,431.2889,432.7535,427.9262,430.1519,28807.0
2021-05-19 10:00:00,446.52,446.62,441.6,442.47,17954.0,430.2387,430.335,425.4981,426.3363,17954.0
2021-05-19 10:30:00,442.52,444.05,441.53,442.68,17427.0,426.3845,427.8587,425.4306,426.5387,17427.0
2021-05-19 11:00:00,442.75,443.5,441.3,442.39,11511.0,426.6061,427.3288,425.209,426.2593,11511.0
2021-05-19 11:30:00,441.85,442.21,440.04,442.15,16908.0,425.7389,426.0858,423.9949,426.028,16908.0
2021-05-19 12:00:00,441.95,442.96,441.33,442.41,8943.0,425.8353,426.8085,425.2379,426.2785,8943.0
2021-05-19 12:30:00,442.48,443.88,442.41,443.12,9882.0,426.346,427.6949,426.2785,426.9626,9882.0
2021-05-19 13:00:00,443.16,443.85,442.67,443.64,8820.0,427.0012,427.666,426.529,427.4637,8820.0
2021-05-19 13:30:00,443.61,444.39,442.59,443.19,15298.0,427.4348,428.1863,426.452,427.0301,15298.0
2021-05-19 14:00:00,443.07,443.8,441.64,443.37,9376.0,426.9145,427.6178,425.5366,427.2035,9376.0
2021-05-19 14:30:00,443.65,443.85,441.56,442.14,8820.0,427.4733,427.666,425.4595,426.0184,8820.0
2021-05-19 15:00:00,441.6,443.42,441.52,443.42,14586.0,425.4981,427.2517,425.421,427.2517,14586.0
2021-05-19 15:30:00,443.2,445.06,442.39,445.06,46676.0,427.0397,428.8319,426.2593,428.8319,46676.0
2021-05-20 09:30:00,444.33,445.01,442.37,442.77,16119.0,428.1285,428.7837,426.24,426.6254,16119.0
2021-05-20 10:00:00,442.6,444.93,442.37,444.53,9819.0,426.4616,428.7066,426.24,428.3212,9819.0
2021-05-20 10:30:00,444.44,445.01,443.22,444.31,8069.0,428.2345,428.7837,427.059,428.1092,8069.0
2021-05-20 11:00:00,444.4,444.79,443.89,444.62,4925.0,428.196,428.5717,427.7046,428.4079,4925.0
2021-05-20 11:30:00,444.95,446.84,444.94,446.04,10304.0,428.7259,430.547,428.7163,429.7762,10304.0
2021-05-20 12:00:00,446.14,446.48,444.75,444.75,17906.0,429.8725,430.2001,428.5332,428.5332,17906.0
2021-05-20 12:30:00,444.86,445.28,444.07,444.63,25554.0,428.6392,429.0439,427.878,428.4176,25554.0
2021-05-20 13:00:00,444.64,445.23,444.4,444.4,67860.0,428.4272,428.9957,428.196,428.196,67860.0
2021-05-20 13:30:00,444.33,444.85,444.14,444.66,23678.0,428.1285,428.6296,427.9454,428.4465,23678.0
2021-05-20 14:00:00,444.59,444.74,443.7,443.87,14119.0,428.379,428.5236,427.5215,427.6853,14119.0
2021-05-20 14:30:00,443.71,443.79,442.39,442.39,23389.0,427.5311,427.6082,426.2593,426.2593,23389.0
2021-05-20 15:00:00,442.44,443.88,442.34,443.8,34627.0,426.3074,427.6949,426.2111,427.6178,34627.0
2021-05-20 15:30:00,443.91,443.91,438.02,439.53,267816.0,427.7238,427.7238,422.0486,423.5035,267816.0
2021-05-21 09:30:00,442.3,451.66,441.9,450.5,92303.0,426.1725,435.1912,425.7871,434.0735,92303.0
2021-05-21 10:00:00,450.5,451.39,449.54,451.17,21764.0,434.0735,434.9311,433.1485,434.7191,21764.0
2021-05-21 10:30:00,451.18,452.82,449.46,451.45,30029.0,434.7287,436.3089,433.0715,434.9889,30029.0
2021-05-21 11:00:00,451.01,451.46,450.3,450.72,14630.0,434.5649,434.9985,433.8808,434.2855,14630.0
2021-05-21 11:30:00,450.69,451.58,449.84,449.84,22994.0,434.2566,435.1142,433.4376,433.4376,22994.0
2021-05-21 12:00:00,449.72,450.14,447.49,448.1,15261.0,433.322,433.7267,431.1733,431.7611,15261.0
2021-05-21 12:30:00,448.36,449.13,447.1,447.1,12012.0,432.0116,432.7535,430.7975,430.7975,12012.0
2021-05-21 13:00:00,447.25,447.64,446.74,447.06,23170.0,430.942,431.3178,430.4506,430.759,23170.0
2021-05-21 13:30:00,447.02,447.83,446.72,447.81,27400.0,430.7204,431.5009,430.4314,431.4816,27400.0
2021-05-21 14:00:00,447.7,448.04,446.41,446.66,23168.0,431.3756,431.7032,430.1327,430.3736,23168.0
2021-05-21 14:30:00,446.65,446.71,445.67,446.0,32981.0,430.3639,430.4217,429.4197,429.7376,32981.0
2021-05-21 15:00:00,445.92,447.15,445.7,446.94,27009.0,429.6605,430.8457,429.4486,430.6433,27009.0
2021-05-21 15:30:00,446.94,447.47,445.73,445.91,87485.0,430.6433,431.154,429.4775,429.6509,87485.0
2021-05-24 09:30:00,446.14,447.3,442.51,444.99,59392.0,429.8725,430.9902,426.3749,428.7644,59392.0
2021-05-24 10:00:00,444.76,446.17,443.98,445.35,21583.0,428.5428,429.9014,427.7913,429.1113,21583.0
2021-05-24 10:30:00,445.35,446.69,445.28,445.75,18281.0,429.1113,430.4025,429.0439,429.4967,18281.0
2021-05-24 11:00:00,445.81,446.2,444.9,445.56,9929.0,429.5546,429.9303,428.6777,429.3137,9929.0
2021-05-24 11:30:00,445.78,445.95,444.39,444.48,16898.0,429.5256,429.6894,428.1863,428.273,16898.0
2021-05-24 12:00:00,444.35,444.86,442.76,442.78,9660.0,428.1478,428.6392,426.6158,426.635,9660.0
2021-05-24 12:30:00,442.88,443.88,441.78,442.36,13764.0,426.7314,427.6949,425.6715,426.2303,13764.0
2021-05-24 13:00:00,442.54,442.78,441.32,442.43,20607.0,426.4038,426.635,425.2283,426.2978,20607.0
2021-05-24 13:30:00,442.44,443.78,441.69,442.97,34227.0,426.3074,427.5986,425.5848,426.8181,34227.0
2021-05-24 14:00:00,443.38,443.89,442.57,442.88,12226.0,427.2132,427.7046,426.4327,426.7314,12226.0
2021-05-24 14:30:00,442.75,443.71,442.58,442.86,23833.0,426.6061,427.5311,426.4423,426.7121,23833.0
2021-05-24 15:00:00,442.89,443.34,442.21,442.35,23603.0,426.741,427.1746,426.0858,426.2207,23603.0
2021-05-24 15:30:00,442.27,442.89,441.8,442.86,91832.0,426.1436,426.741,425.6908,426.7121,91832.0
2021-05-25 09:30:00,443.88,443.88,437.26,438.9,32775.0,427.6949,427.6949,421.3163,422.8965,32775.0
2021-05-25 10:00:00,439.33,440.89,438.4,440.89,16686.0,423.3108,424.8139,422.4147,424.8139,16686.0
2021-05-25 10:30:00,440.65,441.66,440.08,440.19,8981.0,424.5827,425.5559,424.0335,424.1395,8981.0
2021-05-25 11:00:00,440.33,442.88,440.05,442.82,30694.0,424.2744,426.7314,424.0046,426.6736,30694.0
2021-05-25 11:30:00,442.58,443.23,441.77,442.39,11663.0,426.4423,427.0686,425.6619,426.2593,11663.0
2021-05-25 12:00:00,442.31,443.48,441.88,443.28,7451.0,426.1822,427.3095,425.7678,427.1168,7451.0
2021-05-25 12:30:00,443.2,445.04,442.59,443.69,49626.0,427.0397,428.8126,426.452,427.5119,49626.0
2021-05-25 13:00:00,443.68,443.68,442.24,442.24,7016.0,427.5022,427.5022,426.1147,426.1147,7016.0
2021-05-25 13:30:00,442.42,442.85,441.6,441.6,9170.0,426.2882,426.7025,425.4981,425.4981,9170.0
2021-05-25 14:00:00,441.5,442.59,441.5,442.21,4736.0,425.4017,426.452,425.4017,426.0858,4736.0
2021-05-25 14:30:00,442.43,442.84,442.02,442.09,13539.0,426.2978,426.6928,425.9027,425.9702,13539.0
2021-05-25 15:00:00,441.88,443.27,441.82,443.0,7769.0,425.7678,427.1072,425.71,426.847,7769.0
2021-05-25 15:30:00,443.12,443.12,440.92,441.88,86931.0,426.9626,426.9626,424.8429,425.7678,86931.0
2021-05-26 09:30:00,437.46,442.19,437.46,439.07,47896.0,421.509,426.0665,421.509,423.0603,47896.0
2021-05-26 10:00:00,439.09,439.74,437.93,439.74,18709.0,423.0796,423.7059,421.9619,423.7059,18709.0
2021-05-26 10:30:00,439.41,441.56,439.41,441.36,13098.0,423.3879,425.4595,423.3879,425.2668,13098.0
2021-05-26 11:00:00,441.38,442.76,440.62,440.81,26407.0,425.2861,426.6158,424.5538,424.7369,26407.0
2021-05-26 11:30:00,440.84,441.4,440.64,440.64,16674.0,424.7658,425.3054,424.5731,424.5731,16674.0
2021-05-26 12:00:00,440.68,441.17,440.55,440.74,12809.0,424.6116,425.0837,424.4863,424.6694,12809.0
2021-05-26 12:30:00,440.82,441.69,440.74,441.63,39556.0,424.7465,425.5848,424.6694,425.527,39556.0
2021-05-26 13:00:00,441.74,442.08,440.97,441.19,17605.0,425.633,425.9606,424.891,425.103,17605.0
2021-05-26 13:30:00,441.22,441.49,440.18,441.36,13266.0,425.1319,425.3921,424.1298,425.2668,13266.0
2021-05-26 14:00:00,441.27,441.27,440.22,440.81,12041.0,425.1801,425.1801,424.1684,424.7369,12041.0
2021-05-26 14:30:00,440.51,441.14,440.15,440.36,9630.0,424.4478,425.0548,424.1009,424.3033,9630.0
2021-05-26 15:00:00,440.28,440.73,439.81,439.98,14612.0,424.2262,424.6598,423.7733,423.9371,14612.0
2021-05-26 15:30:00,439.78,439.98,438.14,439.06,105938.0,423.7444,423.9371,422.1642,423.0507,105938.0
2021-05-27 09:30:00,440.89,441.0,437.97,438.58,27510.0,424.8139,424.9199,422.0004,422.5882,27510.0
2021-05-27 10:00:00,438.77,440.35,437.61,438.75,23259.0,422.7712,424.2936,421.6535,422.752,23259.0
2021-05-27 10:30:00,438.82,439.77,437.43,439.48,28572.0,422.8194,423.7348,421.4801,423.4554,28572.0
2021-05-27 11:00:00,439.25,439.25,437.22,438.27,17956.0,423.2337,423.2337,421.2778,422.2895,17956.0
2021-05-27 11:30:00,437.97,439.35,437.97,439.28,10261.0,422.0004,423.3301,422.0004,423.2627,10261.0
2021-05-27 12:00:00,439.2,439.91,438.95,439.17,14171.0,423.1856,423.8697,422.9447,423.1567,14171.0
2021-05-27 12:30:00,439.24,439.42,438.1,438.4,14248.0,423.2241,423.3975,422.1257,422.4147,14248.0
2021-05-27 13:00:00,438.7,439.0,437.79,438.41,14060.0,422.7038,422.9929,421.827,422.4244,14060.0
2021-05-27 13:30:00,438.43,438.43,437.43,437.43,16078.0,422.4436,422.4436,421.4801,421.4801,16078.0
2021-05-27 14:00:00,437.59,438.1,437.2,437.57,16437.0,421.6343,422.1257,421.2585,421.615,16437.0
2021-05-27 14:30:00,437.81,438.08,436.77,438.02,16030.0,421.8463,422.1064,420.8442,422.0486,16030.0
2021-05-27 15:00:00,438.06,438.36,437.31,437.53,24320.0,422.0871,422.3762,421.3645,421.5765,24320.0
2021-05-27 15:30:00,437.33,440.12,436.74,439.06,124443.0,421.3838,424.072,420.8153,423.0507,124443.0
2021-05-28 09:30:00,440.5,441.78,439.43,441.03,40247.0,424.4382,425.6715,423.4072,424.9488,40247.0
2021-05-28 10:00:00,441.3,442.23,441.0,441.83,30465.0,425.209,426.1051,424.9199,425.7197,30465.0
2021-05-28 10:30:00,441.87,442.11,440.7,441.02,11935.0,425.7582,425.9895,424.6309,424.9392,11935.0
2021-05-28 11:00:00,440.78,441.39,440.57,440.87,11063.0,424.708,425.2957,424.5056,424.7947,11063.0
2021-05-28 11:30:00,440.55,441.1,440.2,440.2,7426.0,424.4863,425.0163,424.1491,424.1491,7426.0
2021-05-28 12:00:00,440.5,441.08,439.56,439.56,4932.0,424.4382,424.997,423.5324,423.5324,4932.0
2021-05-28 12:30:00,439.54,439.55,438.69,439.2,6742.0,423.5132,423.5228,422.6942,423.1856,6742.0
2021-05-28 13:00:00,439.46,439.75,438.77,438.77,5038.0,423.4361,423.7155,422.7712,422.7712,5038.0
2021-05-28 13:30:00,438.74,438.87,437.54,437.88,14295.0,422.7423,422.8676,421.5861,421.9137,14295.0
2021-05-28 14:00:00,437.83,437.86,437.16,437.68,6828.0,421.8655,421.8944,421.22,421.721,6828.0
2021-05-28 14:30:00,437.62,438.07,437.62,438.0,6286.0,421.6632,422.0968,421.6632,422.0293,6286.0
2021-05-28 15:00:00,438.24,438.54,436.98,437.05,22876.0,422.2606,422.5496,421.0465,421.114,22876.0
2021-05-28 15:30:00,437.07,438.83,436.95,437.84,67003.0,421.1332,422.8291,421.0176,421.8752,67003.0
2021-06-01 09:30:00,437.85,439.39,432.23,434.8,46043.0,421.8848,423.3686,416.4697,418.946,46043.0
2021-06-01 10:00:00,434.97,435.55,432.19,432.83,38208.0,419.1098,419.6687,416.4312,417.0478,38208.0
2021-06-01 10:30:00,432.5,434.5,432.21,434.06,23112.0,416.7299,418.6569,416.4504,418.233,23112.0
2021-06-01 11:00:00,434.1,436.9,433.7,435.68,34262.0,418.2715,420.9694,417.8861,419.7939,34262.0
2021-06-01 11:30:00,435.65,435.91,434.93,434.96,25410.0,419.765,420.0155,419.0713,419.1002,25410.0
2021-06-01 12:00:00,435.09,435.25,433.14,433.27,11696.0,419.2254,419.3796,417.3465,417.4718,11696.0
2021-06-01 12:30:00,433.19,433.53,432.14,432.45,11684.0,417.3947,417.7223,416.383,416.6817,11684.0
2021-06-01 13:00:00,432.48,432.65,431.73,432.38,13251.0,416.7106,416.8744,415.9879,416.6142,13251.0
2021-06-01 13:30:00,432.1,432.31,431.32,431.89,13478.0,416.3445,416.5468,415.5929,416.1421,13478.0
2021-06-01 14:00:00,431.74,432.46,431.54,432.36,11685.0,415.9976,416.6913,415.8049,416.595,11685.0
2021-06-01 14:30:00,432.36,433.1,432.23,432.52,10761.0,416.595,417.308,416.4697,416.7491,10761.0
2021-06-01 15:00:00,432.65,433.09,431.67,431.67,18810.0,416.8744,417.2984,415.9301,415.9301,18810.0
2021-06-01 15:30:00,431.64,431.96,430.42,431.31,117996.0,415.9012,416.2096,414.7257,415.5833,117996.0
2021-06-02 09:30:00,433.17,433.39,429.32,431.64,24601.0,417.3754,417.5874,413.6658,415.9012,24601.0
2021-06-02 10:00:00,431.87,432.48,429.57,429.81,20096.0,416.1228,416.7106,413.9067,414.138,20096.0
2021-06-02 10:30:00,429.98,430.44,428.28,428.84,16616.0,414.3018,414.745,412.6637,413.2033,16616.0
2021-06-02 11:00:00,429.04,429.71,427.51,427.79,14207.0,413.396,414.0416,411.9218,412.1916,14207.0
2021-06-02 11:30:00,427.98,429.01,427.75,428.98,20028.0,412.3747,413.3671,412.1531,413.3382,20028.0
2021-06-02 12:00:00,429.18,430.28,429.0,429.14,17661.0,413.5309,414.5908,413.3575,413.4924,17661.0
2021-06-02 12:30:00,429.05,429.19,428.38,428.61,16756.0,413.4057,413.5406,412.7601,412.9817,16756.0
2021-06-02 13:00:00,428.77,428.93,428.18,428.38,20894.0,413.1359,413.29,412.5674,412.7601,20894.0
2021-06-02 13:30:00,428.4,429.5,428.26,428.97,10630.0,412.7794,413.8393,412.6445,413.3286,10630.0
2021-06-02 14:00:00,429.15,429.24,428.21,428.21,9546.0,413.502,413.5887,412.5963,412.5963,9546.0
2021-06-02 14:30:00,428.19,428.61,427.5,427.63,10149.0,412.577,412.9817,411.9122,412.0374,10149.0
2021-06-02 15:00:00,427.48,428.38,427.48,428.13,8112.0,411.8929,412.7601,411.8929,412.5192,8112.0
2021-06-02 15:30:00,428.05,429.47,427.92,429.16,57238.0,412.4421,413.8104,412.3169,413.5117,57238.0
2021-06-03 09:30:00,428.11,430.82,428.11,429.45,32751.0,412.4999,415.1111,412.4999,413.7911,32751.0
2021-06-03 10:00:00,429.68,432.14,428.84,430.38,15635.0,414.0127,416.383,413.2033,414.6872,15635.0
2021-06-03 10:30:00,430.25,433.27,429.95,431.98,16284.0,414.5619,417.4718,414.2728,416.2288,16284.0
2021-06-03 11:00:00,432.15,433.14,431.65,432.72,7067.0,416.3926,417.3465,415.9109,416.9418,7067.0
2021-06-03 11:30:00,432.72,432.95,432.0,432.35,11346.0,416.9418,417.1635,416.2481,416.5853,11346.0
2021-06-03 12:00:00,432.42,432.42,430.71,431.52,13426.0,416.6528,416.6528,415.0051,415.7856,13426.0
2021-06-03 12:30:00,431.58,432.43,431.3,431.58,7744.0,415.8434,416.6624,415.5736,415.8434,7744.0
2021-06-03 13:00:00,431.7,431.96,430.9,431.01,13790.0,415.959,416.2096,415.1882,415.2942,13790.0
2021-06-03 13:30:00,430.94,431.64,430.55,431.47,11901.0,415.2268,415.9012,414.851,415.7374,11901.0
2021-06-03 14:00:00,431.58,431.58,430.67,431.25,5032.0,415.8434,415.8434,414.9666,415.5254,5032.0
2021-06-03 14:30:00,430.81,432.12,430.81,431.38,4854.0,415.1015,416.3637,415.1015,415.6507,4854.0
2021-06-03 15:00:00,431.48,431.57,430.54,431.09,18994.0,415.7471,415.8338,414.8413,415.3713,18994.0
2021-06-03 15:30:00,431.22,431.88,430.27,430.64,62904.0,415.4965,416.1325,414.5812,414.9377,62904.0
2021-06-04 09:30:00,431.23,431.79,428.27,429.52,25947.0,415.5062,416.0458,412.6541,413.8585,25947.0
2021-06-04 10:00:00,429.36,430.47,428.43,430.03,15086.0,413.7044,414.7739,412.8083,414.3499,15086.0
2021-06-04 10:30:00,429.55,430.28,428.29,429.33,10463.0,413.8874,414.5908,412.6734,413.6755,10463.0
2021-06-04 11:00:00,429.4,429.79,428.0,428.19,6500.0,413.7429,414.1187,412.394,412.577,6500.0
2021-06-04 11:30:00,428.25,428.25,426.52,426.67,13007.0,412.6348,412.6348,410.9679,411.1124,13007.0
2021-06-04 12:00:00,426.59,426.84,425.09,425.38,29572.0,411.0354,411.2762,409.5901,409.8695,29572.0
2021-06-04 12:30:00,425.61,427.03,425.6,426.77,10169.0,410.0911,411.4593,410.0815,411.2088,10169.0
2021-06-04 13:00:00,426.79,426.97,425.75,425.78,6772.0,411.2281,411.4015,410.226,410.2549,6772.0
2021-06-04 13:30:00,425.86,426.36,425.14,425.37,8559.0,410.332,410.8138,409.6382,409.8598,8559.0
2021-06-04 14:00:00,425.5,425.94,425.05,425.09,17948.0,409.9851,410.4091,409.5515,409.5901,17948.0
2021-06-04 14:30:00,425.09,425.61,424.75,424.9,21322.0,409.5901,410.0911,409.2625,409.407,21322.0
2021-06-04 15:00:00,424.88,425.6,424.73,425.05,24786.0,409.3877,410.0815,409.2432,409.5515,24786.0
2021-06-04 15:30:00,424.94,426.8,424.66,426.44,64367.0,409.4455,411.2377,409.1757,410.8908,64367.0
2021-06-07 09:30:00,428.32,428.32,424.59,425.56,22068.0,412.7023,412.7023,409.1083,410.0429,22068.0
2021-06-07 10:00:00,425.63,425.84,424.62,424.62,21272.0,410.1104,410.3127,409.1372,409.1372,21272.0
2021-06-07 10:30:00,424.76,424.76,422.5,423.76,21487.0,409.2721,409.2721,407.0945,408.3086,21487.0
2021-06-07 11:00:00,423.74,423.74,420.8,420.93,94848.0,408.2893,408.2893,405.4565,405.5817,94848.0
2021-06-07 11:30:00,421.0,422.34,420.42,421.35,33692.0,405.6492,406.9403,405.0903,405.9864,33692.0
2021-06-07 12:00:00,421.54,422.15,420.11,420.15,60005.0,406.1695,406.7573,404.7916,404.8302,60005.0
2021-06-07 12:30:00,420.01,420.61,417.92,417.92,30232.0,404.6953,405.2734,402.6815,402.6815,30232.0
2021-06-07 13:00:00,418.12,418.22,416.09,416.25,59378.0,402.8742,402.9706,400.9182,401.0724,59378.0
2021-06-07 13:30:00,416.47,417.46,415.05,415.59,58621.0,401.2844,402.2383,399.9161,400.4365,58621.0
2021-06-07 14:00:00,415.59,416.45,414.85,415.88,61977.0,400.4365,401.2651,399.7234,400.7159,61977.0
2021-06-07 14:30:00,415.96,416.76,415.68,415.96,73876.0,400.793,401.5638,400.5232,400.793,73876.0
2021-06-07 15:00:00,415.99,416.98,415.65,416.66,136297.0,400.8219,401.7758,400.4943,401.4674,136297.0
2021-06-07 15:30:00,416.68,416.88,415.43,416.23,196062.0,401.4867,401.6794,400.2823,401.0531,196062.0
2021-06-08 09:30:00,415.28,417.14,411.36,416.47,103929.0,400.1378,401.9299,396.3607,401.2844,103929.0
2021-06-08 10:00:00,416.86,418.55,415.56,416.81,111161.0,401.6601,403.2885,400.4075,401.612,111161.0
2021-06-08 10:30:00,417.0,420.41,416.96,419.45,35084.0,401.795,405.0807,401.7565,404.1557,35084.0
2021-06-08 11:00:00,419.6,420.02,419.06,419.74,17321.0,404.3002,404.7049,403.7799,404.4351,17321.0
2021-06-08 11:30:00,420.24,424.22,420.03,424.05,46132.0,404.9169,408.7518,404.7146,408.588,46132.0
2021-06-08 12:00:00,424.12,425.42,423.89,424.94,49632.0,408.6554,409.908,408.4338,409.4455,49632.0
2021-06-08 12:30:00,424.86,425.17,423.89,425.07,21703.0,409.3684,409.6671,408.4338,409.5708,21703.0
2021-06-08 13:00:00,425.17,425.55,423.5,423.63,20170.0,409.6671,410.0333,408.058,408.1833,20170.0
2021-06-08 13:30:00,423.83,424.82,423.65,424.79,32022.0,408.376,409.3299,408.2026,409.301,32022.0
2021-06-08 14:00:00,424.91,425.69,424.37,424.52,36828.0,409.4166,410.1682,408.8963,409.0408,36828.0
2021-06-08 14:30:00,424.6,424.81,421.23,422.96,65488.0,409.1179,409.3203,405.8708,407.5377,65488.0
2021-06-08 15:00:00,422.84,423.43,422.06,422.84,48814.0,407.4221,407.9906,406.6705,407.4221,48814.0
2021-06-08 15:30:00,423.02,423.54,421.52,422.12,182440.0,407.5955,408.0966,406.1502,406.7284,182440.0
2021-06-09 09:30:00,423.87,426.5,423.81,426.28,15759.0,408.4145,410.9486,408.3567,410.7367,15759.0
2021-06-09 10:00:00,426.58,427.49,425.29,425.6,25651.0,411.0257,411.9025,409.7828,410.0815,25651.0
2021-06-09 10:30:00,425.81,427.14,425.65,426.11,17375.0,410.2838,411.5653,410.1296,410.5729,17375.0
2021-06-09 11:00:00,426.23,426.96,425.63,426.06,15092.0,410.6885,411.3919,410.1104,410.5247,15092.0
2021-06-09 11:30:00,425.78,425.88,424.57,424.84,19292.0,410.2549,410.3513,409.089,409.3492,19292.0
2021-06-09 12:00:00,424.98,424.98,423.21,423.66,15012.0,409.4841,409.4841,407.7786,408.2122,15012.0
2021-06-09 12:30:00,423.82,423.82,422.37,422.43,17011.0,408.3664,408.3664,406.9692,407.027,17011.0
2021-06-09 13:00:00,422.5,425.1,422.32,424.26,24871.0,407.0945,409.5997,406.9211,408.7903,24871.0
2021-06-09 13:30:00,424.54,424.96,424.02,424.36,16567.0,409.0601,409.4648,408.5591,408.8867,16567.0
2021-06-09 14:00:00,424.41,424.89,424.34,424.81,24569.0,408.9349,409.3974,408.8674,409.3203,24569.0
2021-06-09 14:30:00,424.94,425.22,424.39,424.85,13390.0,409.4455,409.7153,408.9156,409.3588,13390.0
2021-06-09 15:00:00,424.85,424.99,423.29,423.67,22161.0,409.3588,409.4937,407.8557,408.2218,22161.0
2021-06-09 15:30:00,423.74,423.77,422.61,422.66,77486.0,408.2893,408.3182,407.2005,407.2487,77486.0
2021-06-10 09:30:00,422.9,424.7,422.49,422.83,26019.0,407.4799,409.2143,407.0849,407.4125,26019.0
2021-06-10 10:00:00,422.7,422.7,420.7,421.24,11988.0,407.2872,407.2872,405.3601,405.8804,11988.0
2021-06-10 10:30:00,421.25,421.72,419.59,419.77,16628.0,405.8901,406.3429,404.2906,404.464,16628.0
2021-06-10 11:00:00,419.84,419.95,418.67,419.47,11074.0,404.5315,404.6375,403.4041,404.175,11074.0
2021-06-10 11:30:00,419.32,419.52,418.52,419.01,14946.0,404.0304,404.2232,403.2596,403.7318,14946.0
2021-06-10 12:00:00,419.16,419.18,418.04,418.85,17001.0,403.8763,403.8956,402.7971,403.5776,17001.0
2021-06-10 12:30:00,418.95,420.17,418.43,420.12,39863.0,403.6739,404.8495,403.1729,404.8013,39863.0
2021-06-10 13:00:00,420.29,421.0,420.04,420.88,13682.0,404.9651,405.6492,404.7242,405.5336,13682.0
2021-06-10 13:30:00,420.99,421.28,420.23,420.48,11593.0,405.6396,405.919,404.9073,405.1482,11593.0
2021-06-10 14:00:00,420.41,420.68,419.98,420.18,12825.0,405.0807,405.3409,404.6664,404.8591,12825.0
2021-06-10 14:30:00,420.27,420.53,419.83,420.53,8775.0,404.9458,405.1963,404.5219,405.1963,8775.0
2021-06-10 15:00:00,420.4,420.94,420.14,420.62,10721.0,405.0711,405.5914,404.8205,405.283,10721.0
2021-06-10 15:30:00,420.73,421.53,420.53,420.96,50253.0,405.389,406.1599,405.1963,405.6106,50253.0
2021-06-11 09:30:00,422.1,422.1,416.31,417.21,50588.0,406.7091,406.7091,401.1302,401.9974,50588.0
2021-06-11 10:00:00,417.51,418.43,416.51,418.33,25446.0,402.2864,403.1729,401.3229,403.0765,25446.0
2021-06-11 10:30:00,418.56,418.77,417.36,417.51,11709.0,403.2982,403.5005,402.1419,402.2864,11709.0
2021-06-11 11:00:00,417.52,419.08,416.56,418.55,32208.0,402.2961,403.7992,401.3711,403.2885,32208.0
2021-06-11 11:30:00,418.22,418.69,417.68,417.84,25656.0,402.9706,403.4234,402.4502,402.6044,25656.0
2021-06-11 12:00:00,417.64,418.63,416.94,418.63,15264.0,402.4117,403.3656,401.7372,403.3656,15264.0
2021-06-11 12:30:00,418.48,419.39,418.16,418.3,24030.0,403.2211,404.0979,402.9127,403.0476,24030.0
2021-06-11 13:00:00,418.34,418.39,417.16,417.46,10554.0,403.0862,403.1344,401.9492,402.2383,10554.0
2021-06-11 13:30:00,417.22,418.33,416.62,418.33,16372.0,402.007,403.0765,401.4289,403.0765,16372.0
2021-06-11 14:00:00,418.5,419.35,418.5,419.29,15410.0,403.2403,404.0594,403.2403,404.0015,15410.0
2021-06-11 14:30:00,419.26,419.65,418.1,418.26,20402.0,403.9726,404.3484,402.8549,403.0091,20402.0
2021-06-11 15:00:00,418.27,418.29,417.0,417.09,13943.0,403.0187,403.038,401.795,401.8818,13943.0
2021-06-11 15:30:00,417.15,419.19,417.15,419.19,39626.0,401.9396,403.9052,401.9396,403.9052,39626.0
2021-06-14 09:30:00,420.1,420.1,415.21,415.73,22156.0,404.782,404.782,400.0703,400.5713,22156.0
2021-06-14 10:00:00,415.81,415.81,413.23,413.48,51940.0,400.6484,400.6484,398.1625,398.4034,51940.0
2021-06-14 10:30:00,413.49,414.88,413.16,413.79,89070.0,398.413,399.7523,398.0951,398.7021,89070.0
2021-06-14 11:00:00,413.89,415.25,413.31,413.43,21600.0,398.7984,400.1089,398.2396,398.3552,21600.0
2021-06-14 11:30:00,413.45,413.92,412.93,413.09,17119.0,398.3745,398.8273,397.8734,398.0276,17119.0
2021-06-14 12:00:00,413.1,414.27,413.09,414.21,24423.0,398.0372,399.1646,398.0276,399.1068,24423.0
2021-06-14 12:30:00,414.21,414.57,413.34,413.83,25474.0,399.1068,399.4536,398.2685,398.7406,25474.0
2021-06-14 13:00:00,413.91,414.11,413.79,413.85,26741.0,398.8177,399.0104,398.7021,398.7599,26741.0
2021-06-14 13:30:00,413.82,414.5,413.82,414.07,22031.0,398.731,399.3862,398.731,398.9719,22031.0
2021-06-14 14:00:00,414.03,414.2,413.6,413.89,22933.0,398.9333,399.0971,398.519,398.7984,22933.0
2021-06-14 14:30:00,413.92,414.55,413.88,414.08,28535.0,398.8273,399.4344,398.7888,398.9815,28535.0
2021-06-14 15:00:00,414.19,415.06,414.11,414.36,25150.0,399.0875,399.9258,399.0104,399.2513,25150.0
2021-06-14 15:30:00,414.26,414.87,413.92,414.87,133482.0,399.1549,399.7427,398.8273,399.7427,133482.0
2021-06-15 09:30:00,415.89,417.26,414.6,416.5,23729.0,400.7255,402.0456,399.4826,401.3133,23729.0
2021-06-15 10:00:00,416.58,418.17,415.29,418.16,16864.0,401.3904,402.9224,400.1474,402.9127,16864.0
2021-06-15 10:30:00,418.0,418.02,415.13,415.64,20718.0,402.7586,402.7778,399.9932,400.4846,20718.0
2021-06-15 11:00:00,415.63,416.37,414.94,415.07,25760.0,400.475,401.188,399.8102,399.9354,25760.0
2021-06-15 11:30:00,415.31,416.0,414.97,415.3,10903.0,400.1667,400.8315,399.8391,400.157,10903.0
2021-06-15 12:00:00,415.21,416.6,414.99,416.52,11532.0,400.0703,401.4096,399.8583,401.3325,11532.0
2021-06-15 12:30:00,416.52,419.72,416.52,419.67,48640.0,401.3325,404.4159,401.3325,404.3677,48640.0
2021-06-15 13:00:00,419.63,421.53,419.37,421.48,45903.0,404.3291,406.1599,404.0786,406.1117,45903.0
2021-06-15 13:30:00,421.47,423.09,421.12,422.49,30955.0,406.1021,407.663,405.7648,407.0849,30955.0
2021-06-15 14:00:00,422.59,424.41,422.59,424.41,28085.0,407.1812,408.9349,407.1812,408.9349,28085.0
2021-06-15 14:30:00,424.19,424.29,423.04,423.05,35142.0,408.7229,408.8192,407.6148,407.6244,35142.0
2021-06-15 15:00:00,422.73,423.49,421.96,423.03,30279.0,407.3161,408.0484,406.5742,407.6052,30279.0
2021-06-15 15:30:00,423.03,426.16,422.78,424.62,308937.0,407.6052,410.621,407.3643,409.1372,308937.0
2021-06-16 09:30:00,426.28,435.61,426.28,433.52,93731.0,410.7367,419.7265,410.7367,417.7127,93731.0
2021-06-16 10:00:00,433.19,434.2,432.14,432.97,62799.0,417.3947,418.3679,416.383,417.1827,62799.0
2021-06-16 10:30:00,432.94,433.98,432.34,432.92,30809.0,417.1538,418.1559,416.5757,417.1346,30809.0
2021-06-16 11:00:00,432.6,435.08,431.73,435.08,35933.0,416.8262,419.2158,415.9879,419.2158,35933.0
2021-06-16 11:30:00,435.0,435.0,433.32,434.05,40321.0,419.1387,419.1387,417.52,418.2234,40321.0
2021-06-16 12:00:00,434.13,435.04,434.11,434.68,22864.0,418.3004,419.1773,418.2812,418.8304,22864.0
2021-06-16 12:30:00,434.45,434.45,433.41,433.52,28638.0,418.6088,418.6088,417.6067,417.7127,28638.0
2021-06-16 13:00:00,433.31,433.43,430.92,431.12,20808.0,417.5103,417.626,415.2075,415.4002,20808.0
2021-06-16 13:30:00,431.3,431.34,429.54,431.08,42370.0,415.5736,415.6122,413.8778,415.3616,42370.0
2021-06-16 14:00:00,429.81,430.86,427.49,427.95,34121.0,414.138,415.1497,411.9025,412.3458,34121.0
2021-06-16 14:30:00,428.0,429.74,427.8,429.48,19216.0,412.394,414.0705,412.2012,413.82,19216.0
2021-06-16 15:00:00,429.69,430.12,427.34,427.58,30105.0,414.0223,414.4367,411.758,411.9893,30105.0
2021-06-16 15:30:00,427.58,429.12,427.28,428.45,198054.0,411.9893,413.4731,411.7002,412.8275,198054.0
2021-06-17 09:30:00,427.44,428.99,424.24,425.01,39903.0,411.8544,413.3479,408.7711,409.513,39903.0
2021-06-17 10:00:00,425.24,428.47,424.75,425.42,24598.0,409.7346,412.8468,409.2625,409.908,24598.0
2021-06-17 10:30:00,425.71,429.22,425.65,428.41,42278.0,410.1875,413.5695,410.1296,412.789,42278.0
2021-06-17 11:00:00,428.55,428.62,427.29,427.46,32791.0,412.9239,412.9913,411.7098,411.8736,32791.0
2021-06-17 11:30:00,427.35,429.25,427.08,428.52,27165.0,411.7677,413.5984,411.5075,412.895,27165.0
2021-06-17 12:00:00,428.52,429.64,428.33,429.6,28135.0,412.895,413.9742,412.7119,413.9356,28135.0
2021-06-17 12:30:00,429.37,431.35,429.28,431.1,22977.0,413.714,415.6218,413.6273,415.3809,22977.0
2021-06-17 13:00:00,431.26,431.46,429.85,430.44,23476.0,415.5351,415.7278,414.1765,414.745,23476.0
2021-06-17 13:30:00,430.44,430.55,429.37,429.74,19153.0,414.745,414.851,413.714,414.0705,19153.0
2021-06-17 14:00:00,429.75,430.48,428.54,428.85,17004.0,414.0801,414.7835,412.9143,413.213,17004.0
2021-06-17 14:30:00,428.67,428.8,427.79,428.0,19483.0,413.0395,413.1648,412.1916,412.394,19483.0
2021-06-17 15:00:00,428.14,430.11,427.99,429.75,27670.0,412.5288,414.427,412.3843,414.0801,27670.0
2021-06-17 15:30:00,429.83,430.31,428.76,429.17,86816.0,414.1572,414.6197,413.1262,413.5213,86816.0
2021-06-18 09:30:00,427.04,427.79,423.82,424.52,141777.0,411.469,412.1916,408.3664,409.0408,141777.0
2021-06-18 10:00:00,423.83,426.82,423.83,426.15,20193.0,408.376,411.257,408.376,410.6114,20193.0
2021-06-18 10:30:00,426.13,426.24,424.92,426.1,40618.0,410.5921,410.6981,409.4263,410.5632,40618.0
2021-06-18 11:00:00,426.01,427.24,425.94,426.43,17586.0,410.4765,411.6617,410.4091,410.8812,17586.0
2021-06-18 11:30:00,426.39,427.35,426.39,427.25,21232.0,410.8427,411.7677,410.8427,411.6713,21232.0
2021-06-18 12:00:00,427.22,427.23,425.75,426.1,26783.0,411.6424,411.652,410.226,410.5632,26783.0
2021-06-18 12:30:00,426.04,426.27,424.87,424.93,15536.0,410.5054,410.727,409.3781,409.4359,15536.0
2021-06-18 13:00:00,425.05,425.85,424.93,425.45,14544.0,409.5515,410.3223,409.4359,409.9369,14544.0
2021-06-18 13:30:00,425.48,426.01,424.99,425.89,19610.0,409.9658,410.4765,409.4937,410.3609,19610.0
2021-06-18 14:00:00,425.85,426.58,425.63,426.43,22974.0,410.3223,411.0257,410.1104,410.8812,22974.0
2021-06-18 14:30:00,426.21,427.4,425.81,427.12,18815.0,410.6692,411.8158,410.2838,411.546,18815.0
2021-06-18 15:00:00,427.17,427.93,426.66,427.46,22123.0,411.5942,412.3265,411.1028,411.8736,22123.0
2021-06-18 15:30:00,427.32,427.74,423.47,423.5,150290.0,411.7387,412.1434,408.0291,408.058,150290.0
2021-06-21 09:30:00,424.99,427.12,423.18,426.27,24516.0,409.4937,411.546,407.7497,410.727,24516.0
2021-06-21 10:00:00,426.6,431.53,426.6,431.16,15303.0,411.045,415.7952,411.045,415.4387,15303.0
2021-06-21 10:30:00,431.08,432.79,431.08,431.63,22384.0,415.3616,417.0093,415.3616,415.8916,22384.0
2021-06-21 11:00:00,431.35,432.87,431.2,432.73,15525.0,415.6218,417.0864,415.4773,416.9515,15525.0
2021-06-21 11:30:00,433.01,434.69,432.82,433.89,14412.0,417.2213,418.84,417.0382,418.0692,14412.0
2021-06-21 12:00:00,433.84,434.15,433.0,433.29,13746.0,418.021,418.3197,417.2116,417.4911,13746.0
2021-06-21 12:30:00,433.4,434.01,432.45,432.45,10094.0,417.5971,418.1848,416.6817,416.6817,10094.0
2021-06-21 13:00:00,432.49,433.25,432.48,432.98,13708.0,416.7202,417.4525,416.7106,417.1924,13708.0
2021-06-21 13:30:00,433.05,434.37,432.93,433.47,14989.0,417.2598,418.5317,417.1442,417.6645,14989.0
2021-06-21 14:00:00,433.63,434.08,433.18,433.83,16323.0,417.8187,418.2523,417.3851,418.0114,16323.0
2021-06-21 14:30:00,433.8,434.12,433.62,433.89,17018.0,417.9825,418.2908,417.809,418.0692,17018.0
2021-06-21 15:00:00,433.82,435.8,433.74,435.77,25748.0,418.0017,419.9095,417.9247,419.8806,25748.0
2021-06-21 15:30:00,435.78,436.14,434.92,435.54,132667.0,419.8903,420.2371,419.0616,419.659,132667.0
2021-06-22 09:30:00,437.09,437.21,432.8,432.8,33898.0,421.1525,421.2681,417.0189,417.0189,33898.0
2021-06-22 10:00:00,433.13,434.34,432.45,432.68,15367.0,417.3369,418.5028,416.6817,416.9033,15367.0
2021-06-22 10:30:00,432.69,434.06,432.69,433.65,16415.0,416.9129,418.233,416.9129,417.8379,16415.0
2021-06-22 11:00:00,433.33,434.88,433.33,433.63,8036.0,417.5296,419.0231,417.5296,417.8187,8036.0
2021-06-22 11:30:00,433.5,434.43,433.0,434.37,13693.0,417.6934,418.5895,417.2116,418.5317,13693.0
2021-06-22 12:00:00,434.38,435.63,434.37,435.32,15821.0,418.5413,419.7457,418.5317,419.447,15821.0
2021-06-22 12:30:00,435.24,435.57,434.63,434.67,12101.0,419.37,419.6879,418.7822,418.8207,12101.0
2021-06-22 13:00:00,434.69,434.95,434.34,434.49,9971.0,418.84,419.0905,418.5028,418.6473,9971.0
2021-06-22 13:30:00,434.54,434.92,434.08,434.08,18596.0,418.6955,419.0616,418.2523,418.2523,18596.0
2021-06-22 14:00:00,434.23,435.94,434.09,435.16,22136.0,418.3968,420.0444,418.2619,419.2929,22136.0
2021-06-22 14:30:00,435.32,436.23,435.27,435.92,17392.0,419.447,420.3239,419.3989,420.0252,17392.0
2021-06-22 15:00:00,435.9,436.09,434.95,435.74,18973.0,420.0059,420.189,419.0905,419.8517,18973.0
2021-06-22 15:30:00,435.73,436.82,435.34,436.01,130049.0,419.8421,420.8924,419.4663,420.1119,130049.0
2021-06-23 09:30:00,436.98,437.8,435.09,436.19,25648.0,421.0465,421.8366,419.2254,420.2853,25648.0
2021-06-23 10:00:00,436.05,436.88,434.54,434.54,35687.0,420.1504,420.9502,418.6955,418.6955,35687.0
2021-06-23 10:30:00,433.96,436.41,433.79,435.46,13323.0,418.1366,420.4973,417.9728,419.5819,13323.0
2021-06-23 11:00:00,435.42,436.12,434.95,435.51,19119.0,419.5434,420.2179,419.0905,419.6301,19119.0
2021-06-23 11:30:00,435.61,436.0,434.55,435.09,15152.0,419.7265,420.1022,418.7051,419.2254,15152.0
2021-06-23 12:00:00,434.98,437.08,434.98,437.08,23502.0,419.1194,421.1429,419.1194,421.1429,23502.0
2021-06-23 12:30:00,436.9,437.81,436.53,437.69,23455.0,420.9694,421.8463,420.6129,421.7306,23455.0
2021-06-23 13:00:00,437.74,438.55,437.6,438.19,23099.0,421.7788,422.5593,421.6439,422.2124,23099.0
2021-06-23 13:30:00,438.03,438.52,437.62,438.37,12981.0,422.0582,422.5304,421.6632,422.3858,12981.0
2021-06-23 14:00:00,438.33,438.62,437.53,438.07,25170.0,422.3473,422.6267,421.5765,422.0968,25170.0
2021-06-23 14:30:00,438.09,438.46,437.55,438.28,33227.0,422.116,422.4726,421.5957,422.2991,33227.0
2021-06-23 15:00:00,438.37,439.6,438.13,439.55,21759.0,422.3858,423.571,422.1546,423.5228,21759.0
2021-06-23 15:30:00,439.49,439.81,438.45,438.62,137007.0,423.465,423.7733,422.4629,422.6267,137007.0
2021-06-24 09:30:00,440.65,444.46,439.11,443.72,61426.0,424.5827,428.2538,423.0989,427.5408,61426.0
2021-06-24 10:00:00,444.03,444.51,442.0,444.3,49293.0,427.8395,428.302,425.8835,428.0996,49293.0
2021-06-24 10:30:00,444.24,444.29,442.61,443.43,28376.0,428.0418,428.09,426.4712,427.2613,28376.0
2021-06-24 11:00:00,443.53,443.73,441.81,442.64,32295.0,427.3577,427.5504,425.7004,426.5001,32295.0
2021-06-24 11:30:00,442.57,443.42,442.44,443.31,17660.0,426.4327,427.2517,426.3074,427.1457,17660.0
2021-06-24 12:00:00,443.32,443.58,441.82,442.12,19748.0,427.1553,427.4059,425.71,425.9991,19748.0
2021-06-24 12:30:00,442.0,443.69,441.97,443.26,15095.0,425.8835,427.5119,425.8546,427.0975,15095.0
2021-06-24 13:00:00,442.9,443.21,442.54,442.77,13562.0,426.7507,427.0494,426.4038,426.6254,13562.0
2021-06-24 13:30:00,442.98,444.41,442.88,444.01,17829.0,426.8277,428.2056,426.7314,427.8202,17829.0
2021-06-24 14:00:00,443.97,444.22,443.46,443.49,16309.0,427.7816,428.0225,427.2902,427.3191,16309.0
2021-06-24 14:30:00,443.58,443.79,442.97,443.27,13829.0,427.4059,427.6082,426.8181,427.1072,13829.0
2021-06-24 15:00:00,443.23,443.62,441.62,441.67,24043.0,427.0686,427.4444,425.5173,425.5655,24043.0
2021-06-24 15:30:00,441.64,442.24,440.72,440.87,69206.0,425.5366,426.1147,424.6501,424.7947,69206.0
2021-06-25 09:30:00,441.39,444.28,439.74,443.34,31413.0,425.2957,428.0803,423.7059,427.1746,31413.0
2021-06-25 10:00:00,443.1,444.49,443.1,444.14,20191.0,426.9434,428.2827,426.9434,427.9454,20191.0
2021-06-25 10:30:00,444.03,444.69,443.14,443.33,56872.0,427.8395,428.4754,426.9819,427.165,56872.0
2021-06-25 11:00:00,443.47,443.91,443.08,443.08,11476.0,427.2999,427.7238,426.9241,426.9241,11476.0
2021-06-25 11:30:00,442.98,443.01,442.12,442.31,80899.0,426.8277,426.8566,425.9991,426.1822,80899.0
2021-06-25 12:00:00,442.27,443.7,442.25,443.6,44010.0,426.1436,427.5215,426.1244,427.4251,44010.0
2021-06-25 12:30:00,443.73,444.21,443.64,444.07,8138.0,427.5504,428.0129,427.4637,427.878,8138.0
2021-06-25 13:00:00,444.03,444.37,443.68,443.99,12692.0,427.8395,428.1671,427.5022,427.8009,12692.0
2021-06-25 13:30:00,444.1,444.1,442.27,442.27,21262.0,427.9069,427.9069,426.1436,426.1436,21262.0
2021-06-25 14:00:00,442.36,442.65,441.05,441.19,13292.0,426.2303,426.5098,424.9681,425.103,13292.0
2021-06-25 14:30:00,441.23,441.3,439.6,439.83,32058.0,425.1415,425.209,423.571,423.7926,32058.0
2021-06-25 15:00:00,439.7,440.66,439.55,440.03,24674.0,423.6673,424.5923,423.5228,423.9853,24674.0
2021-06-25 15:30:00,440.09,444.82,439.22,441.74,145882.0,424.0431,428.6006,423.2048,425.633,145882.0
2021-06-28 09:30:00,442.76,443.0,439.01,440.65,19217.0,426.6158,426.847,423.0025,424.5827,19217.0
2021-06-28 10:00:00,440.78,443.23,439.9,443.21,19181.0,424.708,427.0686,423.86,427.0494,19181.0
2021-06-28 10:30:00,443.06,444.27,443.06,443.79,14064.0,426.9048,428.0707,426.9048,427.6082,14064.0
2021-06-28 11:00:00,443.95,443.97,442.25,442.35,16022.0,427.7624,427.7816,426.1244,426.2207,16022.0
2021-06-28 11:30:00,442.16,443.3,441.77,443.1,9384.0,426.0376,427.1361,425.6619,426.9434,9384.0
2021-06-28 12:00:00,443.12,443.87,442.27,442.27,9886.0,426.9626,427.6853,426.1436,426.1436,9886.0
2021-06-28 12:30:00,442.59,442.73,441.87,442.45,13625.0,426.452,426.5869,425.7582,426.3171,13625.0
2021-06-28 13:00:00,442.47,443.08,442.13,443.08,9935.0,426.3363,426.9241,426.0087,426.9241,9935.0
2021-06-28 13:30:00,442.88,443.48,442.72,443.39,5989.0,426.7314,427.3095,426.5772,427.2228,5989.0
2021-06-28 14:00:00,443.33,443.93,443.22,443.43,17326.0,427.165,427.7431,427.059,427.2613,17326.0
2021-06-28 14:30:00,443.07,443.35,442.3,442.41,10031.0,426.9145,427.1842,426.1725,426.2785,10031.0
2021-06-28 15:00:00,442.58,444.35,442.48,443.92,26508.0,426.4423,428.1478,426.346,427.7335,26508.0
2021-06-28 15:30:00,443.95,445.67,443.92,444.99,118069.0,427.7624,429.4197,427.7335,428.7644,118069.0
2021-06-29 09:30:00,445.0,445.6,442.9,443.34,17512.0,429.4527,430.0317,427.4261,427.8507,17512.0
2021-06-29 10:00:00,443.06,444.48,442.08,442.46,15008.0,427.5805,428.9509,426.6347,427.0014,15008.0
2021-06-29 10:30:00,442.51,443.83,441.52,441.52,12016.0,427.0497,428.3236,426.0943,426.0943,12016.0
2021-06-29 11:00:00,441.88,442.58,441.12,441.99,23230.0,426.4417,427.1172,425.7083,426.5479,23230.0
2021-06-29 11:30:00,441.86,442.42,441.65,441.96,5994.0,426.4224,426.9628,426.2197,426.5189,5994.0
2021-06-29 12:00:00,442.06,443.22,441.5,443.15,13960.0,426.6154,427.7349,426.075,427.6673,13960.0
2021-06-29 12:30:00,443.07,443.35,442.62,443.35,6623.0,427.5901,427.8603,427.1558,427.8603,6623.0
2021-06-29 13:00:00,443.56,443.57,442.37,442.6,8314.0,428.063,428.0727,426.9146,427.1365,8314.0
2021-06-29 13:30:00,442.51,443.16,442.48,443.16,18029.0,427.0497,427.677,427.0207,427.677,18029.0
2021-06-29 14:00:00,443.16,443.82,442.77,442.97,10748.0,427.677,428.3139,427.3006,427.4936,10748.0
2021-06-29 14:30:00,443.18,443.18,441.97,442.31,20300.0,427.6963,427.6963,426.5286,426.8567,20300.0
2021-06-29 15:00:00,442.3,443.49,441.57,442.79,77709.0,426.847,427.9954,426.1425,427.3199,77709.0
2021-06-29 15:30:00,442.94,443.38,442.09,442.26,46333.0,427.4647,427.8893,426.6444,426.8084,46333.0
2021-06-30 09:30:00,442.55,444.59,441.61,441.74,47546.0,427.0883,429.057,426.1811,426.3066,47546.0
2021-06-30 10:00:00,441.94,442.09,440.84,440.84,6980.0,426.4996,426.6444,425.438,425.438,6980.0
2021-06-30 10:30:00,441.16,442.32,440.93,441.77,11707.0,425.7469,426.8663,425.5249,426.3355,11707.0
2021-06-30 11:00:00,441.89,441.93,441.3,441.84,9544.0,426.4514,426.49,425.882,426.4031,9544.0
2021-06-30 11:30:00,441.75,442.09,441.49,442.09,5765.0,426.3162,426.6444,426.0653,426.6444,5765.0
2021-06-30 12:00:00,441.91,442.71,441.51,442.6,7511.0,426.4707,427.2427,426.0846,427.1365,7511.0
2021-06-30 12:30:00,442.62,443.56,442.41,442.84,6667.0,427.1558,428.063,426.9532,427.3682,6667.0
2021-06-30 13:00:00,443.02,443.2,442.53,442.92,6014.0,427.5419,427.7156,427.069,427.4454,6014.0
2021-06-30 13:30:00,442.47,442.63,442.22,442.37,5531.0,427.0111,427.1655,426.7698,426.9146,5531.0
2021-06-30 14:00:00,442.29,442.49,441.8,441.8,5002.0,426.8374,427.0304,426.3645,426.3645,5002.0
2021-06-30 14:30:00,441.95,442.0,441.37,441.72,8005.0,426.5093,426.5575,425.9495,426.2873,8005.0
2021-06-30 15:00:00,441.58,442.07,441.31,442.06,7277.0,426.1522,426.6251,425.8916,426.6154,7277.0
2021-06-30 15:30:00,441.86,443.37,441.8,442.73,50050.0,426.4224,427.8796,426.3645,427.262,50050.0
2021-07-01 09:30:00,442.81,446.74,442.13,446.25,43768.0,427.3392,431.1319,426.683,430.659,43768.0
2021-07-01 10:00:00,446.11,446.11,444.09,444.62,31419.0,430.5239,430.5239,428.5745,429.086,31419.0
2021-07-01 10:30:00,444.93,445.1,444.06,444.8,10612.0,429.3851,429.5492,428.5455,429.2597,10612.0
2021-07-01 11:00:00,444.89,445.71,444.85,445.39,16134.0,429.3465,430.1379,429.3079,429.8291,16134.0
2021-07-01 11:30:00,445.44,445.6,444.79,445.36,16227.0,429.8773,430.0317,429.25,429.8001,16227.0
2021-07-01 12:00:00,445.38,446.55,445.38,446.27,13657.0,429.8194,430.9485,429.8194,430.6783,13657.0
2021-07-01 12:30:00,446.16,446.89,445.92,446.1,23728.0,430.5722,431.2767,430.3406,430.5143,23728.0
2021-07-01 13:00:00,445.96,446.27,445.49,445.84,5796.0,430.3792,430.6783,429.9256,430.2633,5796.0
2021-07-01 13:30:00,445.74,446.9,445.52,446.64,16128.0,430.1668,431.2863,429.9545,431.0354,16128.0
2021-07-01 14:00:00,446.55,446.99,446.1,446.99,21291.0,430.9485,431.3732,430.5143,431.3732,21291.0
2021-07-01 14:30:00,446.98,447.44,446.79,447.08,8646.0,431.3635,431.8074,431.1802,431.46,8646.0
2021-07-01 15:00:00,447.07,447.44,446.75,447.13,15672.0,431.4504,431.8074,431.1416,431.5083,15672.0
2021-07-01 15:30:00,447.19,447.87,446.94,447.76,72881.0,431.5662,432.2224,431.3249,432.1163,72881.0
2021-07-02 09:30:00,447.6,448.01,445.21,446.63,36982.0,431.9619,432.3575,429.6554,431.0257,36982.0
2021-07-02 10:00:00,446.06,448.05,445.91,448.05,9121.0,430.4757,432.3961,430.3309,432.3961,9121.0
2021-07-02 10:30:00,448.0,449.84,447.89,449.73,4803.0,432.3479,434.1236,432.2417,434.0174,4803.0
2021-07-02 11:00:00,449.69,450.51,449.05,450.49,7292.0,433.9788,434.7702,433.3612,434.7509,7292.0
2021-07-02 11:30:00,450.44,450.99,449.76,450.0,9346.0,434.7026,435.2334,434.0464,434.278,9346.0
2021-07-02 12:00:00,449.96,450.25,449.27,449.52,4443.0,434.2394,434.5193,433.5735,433.8148,4443.0
2021-07-02 12:30:00,449.42,450.76,449.42,450.37,6621.0,433.7183,435.0115,433.7183,434.6351,6621.0
2021-07-02 13:00:00,450.58,450.99,450.3,450.72,11346.0,434.8377,435.2334,434.5675,434.9728,11346.0
2021-07-02 13:30:00,450.64,451.36,450.64,450.95,14713.0,434.8956,435.5905,434.8956,435.1948,14713.0
2021-07-02 14:00:00,451.03,451.55,450.73,450.95,13159.0,435.272,435.7739,434.9825,435.1948,13159.0
2021-07-02 14:30:00,451.0,451.21,450.22,450.37,5164.0,435.2431,435.4457,434.4903,434.6351,5164.0
2021-07-02 15:00:00,450.43,451.4,450.35,451.23,11395.0,434.693,435.6291,434.6158,435.465,11395.0
2021-07-02 15:30:00,451.2,452.42,450.98,451.57,61836.0,435.4361,436.6135,435.2238,435.7932,61836.0
2021-07-06 09:30:00,451.0,451.58,449.62,449.72,21009.0,435.2431,435.8028,433.9113,434.0078,21009.0
2021-07-06 10:00:00,449.86,450.65,448.56,450.52,37653.0,434.1429,434.9053,432.8883,434.7798,37653.0
2021-07-06 10:30:00,450.52,451.08,449.63,451.07,27255.0,434.7798,435.3203,433.9209,435.3106,27255.0
2021-07-06 11:00:00,451.06,451.33,450.45,450.99,26554.0,435.301,435.5615,434.7123,435.2334,26554.0
2021-07-06 11:30:00,451.12,452.21,451.12,452.21,17254.0,435.3589,436.4108,435.3589,436.4108,17254.0
2021-07-06 12:00:00,452.06,452.67,451.79,452.67,8787.0,436.266,436.8547,436.0055,436.8547,8787.0
2021-07-06 12:30:00,452.51,452.51,451.45,451.98,6588.0,436.7003,436.7003,435.6773,436.1888,6588.0
2021-07-06 13:00:00,451.87,452.65,451.47,451.79,10280.0,436.0827,436.8354,435.6966,436.0055,10280.0
2021-07-06 13:30:00,451.8,451.94,450.98,451.41,12022.0,436.0151,436.1502,435.2238,435.6387,12022.0
2021-07-06 14:00:00,451.32,452.4,451.28,452.04,7226.0,435.5519,436.5942,435.5133,436.2467,7226.0
2021-07-06 14:30:00,452.04,452.92,451.94,452.69,10849.0,436.2467,437.096,436.1502,436.874,10849.0
2021-07-06 15:00:00,452.82,454.1,452.81,454.1,16094.0,436.9995,438.2348,436.9898,438.2348,16094.0
2021-07-06 15:30:00,454.02,454.21,453.03,453.78,65143.0,438.1576,438.3409,437.2021,437.9259,65143.0
2021-07-07 09:30:00,453.51,454.99,452.51,453.56,34061.0,437.6654,439.0937,436.7003,437.7136,34061.0
2021-07-07 10:00:00,453.48,455.0,453.48,453.85,8546.0,437.6364,439.1033,437.6364,437.9935,8546.0
2021-07-07 10:30:00,454.04,454.9,453.72,454.9,13880.0,438.1769,439.0068,437.868,439.0068,13880.0
2021-07-07 11:00:00,454.8,455.85,453.72,455.5,9826.0,438.9103,439.9236,437.868,439.5858,9826.0
2021-07-07 11:30:00,456.0,456.51,454.57,454.88,8364.0,440.0684,440.5606,438.6883,438.9875,8364.0
2021-07-07 12:00:00,455.03,456.32,454.94,455.11,14605.0,439.1323,440.3772,439.0454,439.2095,14605.0
2021-07-07 12:30:00,455.05,456.05,454.85,455.64,13566.0,439.1516,440.1166,438.9586,439.721,13566.0
2021-07-07 13:00:00,455.86,456.32,455.78,456.07,5307.0,439.9333,440.3772,439.8561,440.1359,5307.0
2021-07-07 13:30:00,456.22,456.61,455.25,455.77,45155.0,440.2807,440.6571,439.3446,439.8464,45155.0
2021-07-07 14:00:00,455.7,456.05,455.42,455.56,6793.0,439.7789,440.1166,439.5086,439.6438,6793.0
2021-07-07 14:30:00,455.66,457.47,455.55,457.38,9247.0,439.7403,441.487,439.6341,441.4002,9247.0
2021-07-07 15:00:00,457.38,457.9,457.25,457.71,12596.0,441.4002,441.902,441.2747,441.7186,12596.0
2021-07-07 15:30:00,457.52,458.64,457.41,457.58,65729.0,441.5353,442.6161,441.4291,441.5932,65729.0
2021-07-08 09:30:00,453.64,456.31,452.61,455.37,19672.0,437.7908,440.3675,436.7968,439.4604,19672.0
2021-07-08 10:00:00,454.78,454.78,450.2,451.47,29464.0,438.891,438.891,434.471,435.6966,29464.0
2021-07-08 10:30:00,451.64,452.57,450.54,452.57,16527.0,435.8607,436.7582,434.7991,436.7582,16527.0
2021-07-08 11:00:00,452.45,453.37,451.53,453.14,9852.0,436.6424,437.5303,435.7546,437.3083,9852.0
2021-07-08 11:30:00,453.02,454.9,452.56,454.27,15115.0,437.1925,439.0068,436.7486,438.3988,15115.0
2021-07-08 12:00:00,454.55,454.57,453.73,454.02,7995.0,438.669,438.6883,437.8777,438.1576,7995.0
2021-07-08 12:30:00,453.9,454.88,453.56,454.69,7948.0,438.0417,438.9875,437.7136,438.8041,7948.0
2021-07-08 13:00:00,454.57,454.93,453.39,453.52,11238.0,438.6883,439.0358,437.5496,437.675,11238.0
2021-07-08 13:30:00,453.56,454.13,453.18,453.18,21913.0,437.7136,438.2637,437.3469,437.3469,21913.0
2021-07-08 14:00:00,453.11,453.84,452.49,453.37,20231.0,437.2793,437.9838,436.681,437.5303,20231.0
2021-07-08 14:30:00,453.26,453.7,452.85,453.54,10283.0,437.4241,437.8487,437.0284,437.6943,10283.0
2021-07-08 15:00:00,453.72,454.29,453.54,453.87,13156.0,437.868,438.4181,437.6943,438.0128,13156.0
2021-07-08 15:30:00,453.71,455.33,453.27,454.97,81842.0,437.8584,439.4218,437.4338,439.0744,81842.0
2021-07-09 09:30:00,457.65,458.12,456.34,456.82,15135.0,441.6607,442.1143,440.3965,440.8597,15135.0
2021-07-09 10:00:00,456.97,457.55,455.8,456.71,13258.0,441.0045,441.5642,439.8754,440.7536,13258.0
2021-07-09 10:30:00,456.69,457.73,456.24,456.66,9260.0,440.7343,441.7379,440.3,440.7053,9260.0
2021-07-09 11:00:00,455.72,457.31,455.72,457.15,22346.0,439.7982,441.3326,439.7982,441.1782,22346.0
2021-07-09 11:30:00,456.95,457.1,456.42,456.66,26574.0,440.9852,441.1299,440.4737,440.7053,26574.0
2021-07-09 12:00:00,456.65,457.02,456.35,456.58,21967.0,440.6957,441.0527,440.4062,440.6281,21967.0
2021-07-09 12:30:00,456.64,457.03,456.08,456.09,17965.0,440.686,441.0624,440.1456,440.1552,17965.0
2021-07-09 13:00:00,456.22,457.02,455.36,456.49,11650.0,440.2807,441.0527,439.4507,440.5413,11650.0
2021-07-09 13:30:00,456.71,457.24,456.39,456.55,9799.0,440.7536,441.2651,440.4448,440.5992,9799.0
2021-07-09 14:00:00,456.71,456.82,456.14,456.14,9010.0,440.7536,440.8597,440.2035,440.2035,9010.0
2021-07-09 14:30:00,456.15,456.81,456.1,456.76,8857.0,440.2131,440.8501,440.1649,440.8018,8857.0
2021-07-09 15:00:00,456.75,457.09,456.25,456.37,9767.0,440.7922,441.1203,440.3096,440.4255,9767.0
2021-07-09 15:30:00,456.33,456.71,455.45,455.64,41558.0,440.3868,440.7536,439.5376,439.721,41558.0
2021-07-12 09:30:00,454.97,457.28,454.13,456.48,25441.0,439.0744,441.3037,438.2637,440.5316,25441.0
2021-07-12 10:00:00,457.03,458.14,456.65,456.65,16653.0,441.0624,442.1336,440.6957,440.6957,16653.0
2021-07-12 10:30:00,456.85,459.33,456.76,458.72,14862.0,440.8887,443.282,440.8018,442.6933,14862.0
2021-07-12 11:00:00,458.94,458.94,457.13,457.14,8789.0,442.9057,442.9057,441.1589,441.1685,8789.0
2021-07-12 11:30:00,457.09,457.62,456.15,457.3,25521.0,441.1203,441.6318,440.2131,441.323,25521.0
2021-07-12 12:00:00,457.52,457.59,456.99,457.32,6795.0,441.5353,441.6028,441.0238,441.3423,6795.0
2021-07-12 12:30:00,457.36,458.11,457.05,458.1,8572.0,441.3809,442.1047,441.0817,442.095,8572.0
2021-07-12 13:00:00,458.1,458.45,457.02,457.94,9746.0,442.095,442.4328,441.0527,441.9406,9746.0
2021-07-12 13:30:00,458.16,458.28,457.85,457.85,5119.0,442.1529,442.2687,441.8537,441.8537,5119.0
2021-07-12 14:00:00,457.78,458.63,457.38,458.55,22418.0,441.7862,442.6065,441.4002,442.5293,22418.0
2021-07-12 14:30:00,458.46,459.02,457.19,457.59,18731.0,442.4424,442.9829,441.2168,441.6028,18731.0
2021-07-12 15:00:00,457.74,458.22,457.74,458.09,23524.0,441.7476,442.2108,441.7476,442.0854,23524.0
2021-07-12 15:30:00,458.12,458.9,457.89,458.38,41044.0,442.1143,442.8671,441.8923,442.3652,41044.0
2021-07-13 09:30:00,459.3,461.29,458.3,459.77,43111.0,443.2531,445.1736,442.288,443.7067,43111.0
2021-07-13 10:00:00,459.68,461.18,459.28,460.66,103491.0,443.6198,445.0674,443.2338,444.5656,103491.0
2021-07-13 10:30:00,460.71,461.76,459.83,460.15,16677.0,444.6138,445.6271,443.7646,444.0734,16677.0
2021-07-13 11:00:00,460.2,462.51,459.75,461.87,20557.0,444.1216,446.3509,443.6874,445.7333,20557.0
2021-07-13 11:30:00,461.86,462.77,461.69,462.1,33993.0,445.7236,446.6018,445.5596,445.9553,33993.0
2021-07-13 12:00:00,462.01,462.29,459.71,459.99,86215.0,445.8684,446.1386,443.6488,443.919,86215.0
2021-07-13 12:30:00,460.02,461.95,460.02,461.95,20303.0,443.9479,445.8105,443.9479,445.8105,20303.0
2021-07-13 13:00:00,461.81,462.0,461.15,461.59,8621.0,445.6754,445.8588,445.0384,445.4631,8621.0
2021-07-13 13:30:00,461.61,462.11,461.21,462.09,11196.0,445.4824,445.9649,445.0964,445.9456,11196.0
2021-07-13 14:00:00,461.54,461.63,459.71,460.15,38586.0,445.4148,445.5017,443.6488,444.0734,38586.0
2021-07-13 14:30:00,459.89,460.87,459.71,460.67,20556.0,443.8225,444.7682,443.6488,444.5752,20556.0
2021-07-13 15:00:00,460.73,460.99,459.92,460.45,41256.0,444.6331,444.884,443.8514,444.3629,41256.0
2021-07-13 15:30:00,460.34,461.13,459.43,460.46,91540.0,444.2567,445.0191,443.3785,444.3726,91540.0
2021-07-14 09:30:00,461.25,461.25,457.46,457.62,40455.0,445.135,445.135,441.4774,441.6318,40455.0
2021-07-14 10:00:00,458.18,460.0,457.81,460.0,13526.0,442.1722,443.9286,441.8151,443.9286,13526.0
2021-07-14 10:30:00,460.1,461.06,460.09,460.5,10207.0,444.0251,444.9516,444.0155,444.4112,10207.0
2021-07-14 11:00:00,460.4,461.07,459.46,460.04,18236.0,444.3147,444.9612,443.4075,443.9672,18236.0
2021-07-14 11:30:00,459.39,461.33,458.86,461.32,31330.0,443.3399,445.2122,442.8285,445.2025,31330.0
2021-07-14 12:00:00,460.98,461.35,460.49,460.8,12117.0,444.8744,445.2315,444.4015,444.7007,12117.0
2021-07-14 12:30:00,460.99,460.99,459.99,459.99,10480.0,444.884,444.884,443.919,443.919,10480.0
2021-07-14 13:00:00,460.01,460.15,459.72,459.96,22537.0,443.9383,444.0734,443.6584,443.89,22537.0
2021-07-14 13:30:00,459.97,460.57,459.78,459.89,22399.0,443.8997,444.4787,443.7163,443.8225,22399.0
2021-07-14 14:00:00,459.9,461.24,459.88,460.79,14167.0,443.8321,445.1253,443.8128,444.691,14167.0
2021-07-14 14:30:00,460.92,461.08,460.19,460.72,9586.0,444.8165,444.9709,444.112,444.6235,9586.0
2021-07-14 15:00:00,460.74,460.98,460.0,460.25,14856.0,444.6428,444.8744,443.9286,444.1699,14856.0
2021-07-14 15:30:00,460.16,460.93,459.64,460.28,99427.0,444.083,444.8261,443.5812,444.1988,99427.0
2021-07-15 09:30:00,457.93,461.61,454.76,455.57,63335.0,441.9309,445.4824,438.8717,439.6534,63335.0
2021-07-15 10:00:00,455.71,460.71,455.42,459.27,47983.0,439.7885,444.6138,439.5086,443.2241,47983.0
2021-07-15 10:30:00,459.2,461.33,459.19,460.93,24142.0,443.1566,445.2122,443.1469,444.8261,24142.0
2021-07-15 11:00:00,460.76,462.72,460.7,461.2,26154.0,444.6621,446.5536,444.6042,445.0867,26154.0
2021-07-15 11:30:00,461.29,461.92,460.98,461.68,57141.0,445.1736,445.7815,444.8744,445.5499,57141.0
2021-07-15 12:00:00,461.46,464.22,461.44,464.2,19670.0,445.3376,448.0012,445.3183,447.9819,19670.0
2021-07-15 12:30:00,463.98,466.17,463.97,465.52,28996.0,447.7696,449.8831,447.7599,449.2558,28996.0
2021-07-15 13:00:00,465.28,467.9,464.77,467.11,21292.0,449.0242,451.5526,448.532,450.7902,21292.0
2021-07-15 13:30:00,466.98,467.5,466.27,466.95,25242.0,450.6648,451.1666,449.9796,450.6358,25242.0
2021-07-15 14:00:00,467.06,468.63,466.4,467.98,24589.0,450.742,452.2571,450.105,451.6298,24589.0
2021-07-15 14:30:00,467.98,468.26,467.5,468.04,22480.0,451.6298,451.9,451.1666,451.6877,22480.0
2021-07-15 15:00:00,468.08,468.7,466.46,466.46,46345.0,451.7263,452.3247,450.1629,450.1629,46345.0
2021-07-15 15:30:00,466.48,467.06,464.88,466.99,107235.0,450.1822,450.742,448.6381,450.6744,107235.0
2021-07-16 09:30:00,468.62,468.72,465.7,467.74,27255.0,452.2475,452.344,449.4295,451.3982,27255.0
2021-07-16 10:00:00,468.39,469.89,468.15,468.99,29077.0,452.0255,453.4731,451.7939,452.6045,29077.0
2021-07-16 10:30:00,468.96,469.78,468.4,469.04,31627.0,452.5756,453.3669,452.0351,452.6528,31627.0
2021-07-16 11:00:00,469.25,469.46,468.39,468.91,59114.0,452.8555,453.0581,452.0255,452.5273,59114.0
2021-07-16 11:30:00,468.92,469.87,468.69,469.7,19262.0,452.537,453.4538,452.315,453.2897,19262.0
2021-07-16 12:00:00,469.8,471.56,469.8,471.46,11589.0,453.3862,455.0847,453.3862,454.9882,11589.0
2021-07-16 12:30:00,471.3,471.87,470.53,470.53,7697.0,454.8338,455.3839,454.0907,454.0907,7697.0
2021-07-16 13:00:00,470.6,471.42,470.58,471.42,8485.0,454.1583,454.9496,454.139,454.9496,8485.0
2021-07-16 13:30:00,471.46,472.3,471.2,472.14,26765.0,454.9882,455.7989,454.7373,455.6445,26765.0
2021-07-16 14:00:00,472.16,472.43,471.36,471.36,12499.0,455.6638,455.9244,454.8917,454.8917,12499.0
2021-07-16 14:30:00,471.26,471.59,470.92,471.45,13558.0,454.7952,455.1137,454.4671,454.9786,13558.0
2021-07-16 15:00:00,471.33,471.33,470.61,471.14,39614.0,454.8628,454.8628,454.1679,454.6794,39614.0
2021-07-16 15:30:00,471.16,471.44,469.88,471.03,110696.0,454.6987,454.9689,453.4634,454.5733,110696.0
2021-07-19 09:30:00,467.91,468.23,462.85,464.54,122206.0,451.5623,451.8711,446.6791,448.31,122206.0
2021-07-19 10:00:00,465.03,465.03,461.71,462.6,33329.0,448.7829,448.7829,445.5789,446.4378,33329.0
2021-07-19 10:30:00,462.43,462.99,461.76,462.7,32895.0,446.2737,446.8142,445.6271,446.5343,32895.0
2021-07-19 11:00:00,462.91,463.88,461.96,461.97,19991.0,446.737,447.6731,445.8201,445.8298,19991.0
2021-07-19 11:30:00,462.03,462.55,461.17,462.25,23492.0,445.8877,446.3895,445.0578,446.1,23492.0
2021-07-19 12:00:00,462.25,462.25,459.82,460.65,23809.0,446.1,446.1,443.7549,444.5559,23809.0
2021-07-19 12:30:00,460.66,460.7,456.15,457.9,40931.0,444.5656,444.6042,440.2131,441.902,40931.0
2021-07-19 13:00:00,457.8,458.32,457.45,457.45,7598.0,441.8055,442.3073,441.4677,441.4677,7598.0
2021-07-19 13:30:00,457.18,458.03,456.58,457.52,13685.0,441.2072,442.0275,440.6281,441.5353,13685.0
2021-07-19 14:00:00,457.45,459.51,457.45,459.43,14546.0,441.4677,443.4557,441.4677,443.3785,14546.0
2021-07-19 14:30:00,459.55,459.66,458.59,459.44,22164.0,443.4943,443.6005,442.5679,443.3882,22164.0
2021-07-19 15:00:00,459.48,460.43,458.8,459.34,25305.0,443.4268,444.3436,442.7706,443.2917,25305.0
2021-07-19 15:30:00,459.34,461.09,459.05,461.0,100813.0,443.2917,444.9805,443.0118,444.8937,100813.0
2021-07-20 09:30:00,462.92,466.92,462.3,465.22,33557.0,446.7466,450.6069,446.1483,448.9663,33557.0
2021-07-20 10:00:00,465.0,467.69,465.0,467.02,48816.0,448.7539,451.35,448.7539,450.7034,48816.0
2021-07-20 10:30:00,466.85,467.4,466.28,467.22,18826.0,450.5393,451.0701,449.9892,450.8964,18826.0
2021-07-20 11:00:00,467.12,467.43,465.83,465.83,17450.0,450.7999,451.099,449.5549,449.5549,17450.0
2021-07-20 11:30:00,465.43,466.7,465.36,466.7,15041.0,449.1689,450.3945,449.1014,450.3945,15041.0
2021-07-20 12:00:00,466.37,466.37,465.56,465.57,10251.0,450.0761,450.0761,449.2944,449.304,10251.0
2021-07-20 12:30:00,465.63,466.05,465.0,465.71,18150.0,449.3619,449.7673,448.7539,449.4391,18150.0
2021-07-20 13:00:00,465.48,465.48,461.29,461.92,24580.0,449.2172,449.2172,445.1736,445.7815,24580.0
2021-07-20 13:30:00,461.92,462.89,459.82,460.15,33283.0,445.7815,446.7177,443.7549,444.0734,33283.0
2021-07-20 14:00:00,460.02,461.91,460.01,460.39,42242.0,443.9479,445.7719,443.9383,444.305,42242.0
2021-07-20 14:30:00,460.49,462.12,460.31,460.33,14342.0,444.4015,445.9746,444.2278,444.2471,14342.0
2021-07-20 15:00:00,460.23,461.43,460.23,460.65,30714.0,444.1506,445.3087,444.1506,444.5559,30714.0
2021-07-20 15:30:00,460.7,461.18,459.97,460.46,101696.0,444.6042,445.0674,443.8997,444.3726,101696.0
2021-07-21 09:30:00,463.61,463.61,457.14,458.78,18777.0,447.4125,447.4125,441.1685,442.7513,18777.0
2021-07-21 10:00:00,458.48,460.35,457.67,459.63,17355.0,442.4617,444.2664,441.68,443.5716,17355.0
2021-07-21 10:30:00,460.49,463.58,460.41,462.86,7313.0,444.4015,447.3836,444.3243,446.6887,7313.0
2021-07-21 11:00:00,463.31,463.52,461.48,462.3,12206.0,447.123,447.3256,445.3569,446.1483,12206.0
2021-07-21 11:30:00,462.37,462.64,461.45,462.34,14771.0,446.2158,446.4764,445.328,446.1869,14771.0
2021-07-21 12:00:00,462.28,462.33,460.29,460.75,5006.0,446.129,446.1772,444.2085,444.6524,5006.0
2021-07-21 12:30:00,460.73,461.8,460.58,461.69,5225.0,444.6331,445.6657,444.4884,445.5596,5225.0
2021-07-21 13:00:00,461.45,461.79,460.6,460.9,6881.0,445.328,445.6561,444.5077,444.7972,6881.0
2021-07-21 13:30:00,461.04,461.69,460.78,461.28,6896.0,444.9323,445.5596,444.6814,445.1639,6896.0
2021-07-21 14:00:00,461.82,462.06,461.43,461.67,8601.0,445.685,445.9167,445.3087,445.5403,8601.0
2021-07-21 14:30:00,461.75,462.5,461.68,462.18,5379.0,445.6175,446.3413,445.5499,446.0325,5379.0
2021-07-21 15:00:00,462.22,462.44,460.91,460.91,16267.0,446.0711,446.2834,444.8068,444.8068,16267.0
2021-07-21 15:30:00,461.0,463.66,460.64,463.53,105100.0,444.8937,447.4608,444.5463,447.3353,105100.0
2021-07-22 09:30:00,464.21,464.5,461.71,463.1,9573.0,447.9915,448.2714,445.5789,446.9203,9573.0
2021-07-22 10:00:00,463.3,464.48,462.68,464.12,11142.0,447.1133,448.2521,446.515,447.9047,11142.0
2021-07-22 10:30:00,464.1,465.87,463.9,465.79,10543.0,447.8854,449.5935,447.6924,449.5163,10543.0
2021-07-22 11:00:00,465.49,465.83,464.02,464.24,8523.0,449.2268,449.5549,447.8082,448.0205,8523.0
2021-07-22 11:30:00,464.13,464.14,462.7,463.48,4086.0,447.9143,447.924,446.5343,447.287,4086.0
2021-07-22 12:00:00,463.22,463.4,462.24,462.56,5145.0,447.0361,447.2098,446.0904,446.3992,5145.0
2021-07-22 12:30:00,463.02,463.17,462.49,463.17,5694.0,446.8431,446.9879,446.3316,446.9879,5694.0
2021-07-22 13:00:00,462.59,462.79,462.27,462.64,6754.0,446.4281,446.6212,446.1193,446.4764,6754.0
2021-07-22 13:30:00,462.71,463.24,461.64,461.93,14464.0,446.5439,447.0554,445.5113,445.7912,14464.0
2021-07-22 14:00:00,461.86,463.83,461.84,463.68,47757.0,445.7236,447.6248,445.7043,447.4801,47757.0
2021-07-22 14:30:00,463.68,464.55,463.58,463.66,14016.0,447.4801,448.3197,447.3836,447.4608,14016.0
2021-07-22 15:00:00,463.71,464.58,463.46,463.95,14030.0,447.509,448.3486,447.2677,447.7406,14030.0
2021-07-22 15:30:00,463.94,465.05,463.61,463.78,69210.0,447.731,448.8022,447.4125,447.5766,69210.0
2021-07-23 09:30:00,465.4,472.04,464.92,471.16,44475.0,449.14,455.548,448.6767,454.6987,44475.0
2021-07-23 10:00:00,471.41,472.05,469.56,469.56,39697.0,454.94,455.5576,453.1546,453.1546,39697.0
2021-07-23 10:30:00,469.56,471.83,469.01,471.36,20921.0,453.1546,455.3453,452.6238,454.8917,20921.0
2021-07-23 11:00:00,471.34,472.61,471.34,472.29,19665.0,454.8724,456.0981,454.8724,455.7892,19665.0
2021-07-23 11:30:00,472.68,472.68,471.53,471.59,13396.0,456.1656,456.1656,455.0558,455.1137,13396.0
2021-07-23 12:00:00,471.62,472.09,470.6,470.6,10589.0,455.1427,455.5962,454.1583,454.1583,10589.0
2021-07-23 12:30:00,471.13,471.49,470.99,471.34,10204.0,454.6698,455.0172,454.5347,454.8724,10204.0
2021-07-23 13:00:00,471.34,472.2,471.34,471.94,16011.0,454.8724,455.7024,454.8724,455.4515,16011.0
2021-07-23 13:30:00,472.05,472.22,471.46,471.46,16332.0,455.5576,455.7217,454.9882,454.9882,16332.0
2021-07-23 14:00:00,471.35,471.72,471.0,471.18,13030.0,454.8821,455.2392,454.5443,454.718,13030.0
2021-07-23 14:30:00,471.18,471.22,470.14,470.26,12824.0,454.718,454.7566,453.7144,453.8302,12824.0
2021-07-23 15:00:00,470.33,470.49,469.46,470.49,14261.0,453.8977,454.0521,453.0581,454.0521,14261.0
2021-07-23 15:30:00,470.5,471.92,470.49,471.22,60772.0,454.0618,455.4322,454.0521,454.7566,60772.0
2021-07-26 09:30:00,469.49,472.51,468.45,469.68,31315.0,453.0871,456.0016,452.0834,453.2704,31315.0
2021-07-26 10:00:00,469.46,469.58,465.49,466.17,16870.0,453.0581,453.1739,449.2268,449.8831,16870.0
2021-07-26 10:30:00,466.36,469.65,465.97,468.82,31832.0,450.0664,453.2415,449.69,452.4405,31832.0
2021-07-26 11:00:00,468.59,469.12,467.55,468.95,21901.0,452.2185,452.73,451.2148,452.5659,21901.0
2021-07-26 11:30:00,468.79,468.79,467.49,467.65,23235.0,452.4115,452.4115,451.1569,451.3114,23235.0
2021-07-26 12:00:00,467.72,467.75,465.82,465.87,20434.0,451.3789,451.4079,449.5453,449.5935,20434.0
2021-07-26 12:30:00,465.97,465.97,464.57,465.71,22637.0,449.69,449.69,448.339,449.4391,22637.0
2021-07-26 13:00:00,465.77,466.08,464.82,465.28,14197.0,449.497,449.7962,448.5802,449.0242,14197.0
2021-07-26 13:30:00,465.28,466.57,464.75,466.39,18967.0,449.0242,450.2691,448.5127,450.0954,18967.0
2021-07-26 14:00:00,466.39,467.88,465.82,466.37,28452.0,450.0954,451.5333,449.5453,450.0761,28452.0
2021-07-26 14:30:00,466.19,466.97,465.78,466.4,17716.0,449.9024,450.6551,449.5067,450.105,17716.0
2021-07-26 15:00:00,466.4,466.4,465.48,465.93,21014.0,450.105,450.105,449.2172,449.6514,21014.0
2021-07-26 15:30:00,465.93,467.33,465.78,467.32,87140.0,449.6514,451.0025,449.5067,450.9929,87140.0
2021-07-27 09:30:00,465.4,466.14,462.7,466.0,19936.0,449.14,449.8541,446.5343,449.719,19936.0
2021-07-27 10:00:00,466.0,467.32,465.83,466.17,11775.0,449.719,450.9929,449.5549,449.8831,11775.0
2021-07-27 10:30:00,466.38,468.04,466.35,466.96,11416.0,450.0857,451.6877,450.0568,450.6455,11416.0
2021-07-27 11:00:00,466.72,467.31,466.01,466.84,8117.0,450.4138,450.9832,449.7287,450.5297,8117.0
2021-07-27 11:30:00,466.83,468.07,465.83,467.53,9107.0,450.52,451.7167,449.5549,451.1955,9107.0
2021-07-27 12:00:00,467.57,468.69,467.53,467.92,18524.0,451.2341,452.315,451.1955,451.5719,18524.0
2021-07-27 12:30:00,467.76,467.89,466.56,466.56,20872.0,451.4175,451.543,450.2594,450.2594,20872.0
2021-07-27 13:00:00,466.55,466.73,465.79,466.01,18782.0,450.2498,450.4235,449.5163,449.7287,18782.0
2021-07-27 13:30:00,465.95,466.47,464.7,464.71,14963.0,449.6707,450.1726,448.4644,448.4741,14963.0
2021-07-27 14:00:00,464.74,465.56,464.4,465.5,20735.0,448.503,449.2944,448.1749,449.2365,20735.0
2021-07-27 14:30:00,465.41,466.8,465.3,465.74,46389.0,449.1496,450.4911,449.0435,449.4681,46389.0
2021-07-27 15:00:00,465.67,465.87,464.67,464.75,27739.0,449.4005,449.5935,448.4355,448.5127,27739.0
2021-07-27 15:30:00,464.78,467.89,464.63,467.34,111564.0,448.5416,451.543,448.3969,451.0122,111564.0
2021-07-28 09:30:00,443.99,445.0,432.36,434.8,186416.0,428.478,429.4527,417.2543,419.6091,186416.0
2021-07-28 10:00:00,434.77,439.0,434.0,437.44,195605.0,419.5801,423.6623,418.837,422.1568,195605.0
2021-07-28 10:30:00,437.46,438.97,435.8,436.96,149611.0,422.1761,423.6334,420.5741,421.6936,149611.0
2021-07-28 11:00:00,436.81,439.75,436.28,439.45,97327.0,421.5488,424.3861,421.0374,424.0966,97327.0
2021-07-28 11:30:00,439.46,441.0,437.92,440.42,87336.0,424.1062,425.5924,422.6201,425.0327,87336.0
2021-07-28 12:00:00,440.4,440.4,435.55,437.81,42220.0,425.0134,425.0134,420.3329,422.5139,42220.0
2021-07-28 12:30:00,437.81,437.81,435.31,437.8,43138.0,422.5139,422.5139,420.1012,422.5042,43138.0
2021-07-28 13:00:00,437.82,438.08,433.82,435.28,84894.0,422.5235,422.7745,418.6633,420.0723,84894.0
2021-07-28 13:30:00,435.16,436.13,434.6,435.91,33747.0,419.9565,420.8926,419.416,420.6803,33747.0
2021-07-28 14:00:00,436.15,438.9,435.45,436.11,107372.0,420.9119,423.5658,420.2363,420.8733,107372.0
2021-07-28 14:30:00,436.01,446.83,435.75,446.07,242711.0,420.7768,431.2188,420.5259,430.4853,242711.0
2021-07-28 15:00:00,446.11,447.32,442.82,442.82,151632.0,430.5239,431.6916,427.3489,427.3489,151632.0
2021-07-28 15:30:00,442.78,443.5,440.19,440.59,214113.0,427.3103,428.0051,424.8107,425.1968,214113.0
2021-07-29 09:30:00,442.0,443.09,434.09,435.72,86021.0,426.5575,427.6094,418.9239,420.4969,86021.0
2021-07-29 10:00:00,435.89,436.38,434.17,435.78,65546.0,420.661,421.1339,419.0011,420.5548,65546.0
2021-07-29 10:30:00,435.48,437.48,435.22,436.88,72375.0,420.2653,422.1954,420.0144,421.6164,72375.0
2021-07-29 11:00:00,436.68,436.93,434.92,435.76,40283.0,421.4234,421.6646,419.7249,420.5355,40283.0
2021-07-29 11:30:00,435.7,436.64,435.7,436.41,15668.0,420.4776,421.3848,420.4776,421.1628,15668.0
2021-07-29 12:00:00,436.43,438.27,436.14,436.6,31163.0,421.1821,422.9578,420.9022,421.3462,31163.0
2021-07-29 12:30:00,436.55,436.67,435.31,435.31,19471.0,421.2979,421.4137,420.1012,420.1012,19471.0
2021-07-29 13:00:00,435.49,436.0,434.64,434.89,38013.0,420.275,420.7671,419.4546,419.6959,38013.0
2021-07-29 13:30:00,434.83,435.52,432.71,432.72,60765.0,419.638,420.3039,417.5921,417.6017,60765.0
2021-07-29 14:00:00,432.77,434.05,432.76,433.31,58786.0,417.65,418.8853,417.6403,418.1711,58786.0
2021-07-29 14:30:00,433.24,433.82,432.68,433.13,54995.0,418.1036,418.6633,417.5631,417.9974,54995.0
2021-07-29 15:00:00,433.07,433.35,430.58,431.48,52980.0,417.9395,418.2097,415.5365,416.4051,52980.0
2021-07-29 15:30:00,431.49,431.49,429.78,430.71,198096.0,416.4147,416.4147,414.7644,415.662,198096.0
2021-07-30 09:30:00,429.1,432.0,428.33,429.98,62145.0,414.1082,416.9069,413.3651,414.9575,62145.0
2021-07-30 10:00:00,430.04,430.19,428.08,428.47,77892.0,415.0154,415.1601,413.1238,413.5002,77892.0
2021-07-30 10:30:00,428.47,429.7,428.47,429.58,40377.0,413.5002,414.6872,413.5002,414.5714,40377.0
2021-07-30 11:00:00,429.69,430.46,428.69,429.86,72533.0,414.6776,415.4207,413.7125,414.8417,72533.0
2021-07-30 11:30:00,429.99,430.06,428.63,429.25,14840.0,414.9671,415.0347,413.6546,414.253,14840.0
2021-07-30 12:00:00,429.34,429.94,428.7,429.8,30154.0,414.3398,414.9189,413.7222,414.7837,30154.0
2021-07-30 12:30:00,429.92,430.0,428.64,428.78,48127.0,414.8996,414.9768,413.6643,413.7994,48127.0
2021-07-30 13:00:00,428.77,429.49,428.56,429.1,20091.0,413.7897,414.4846,413.5871,414.1082,20091.0
2021-07-30 13:30:00,429.2,429.83,428.95,429.55,19720.0,414.2047,414.8127,413.9634,414.5425,19720.0
2021-07-30 14:00:00,429.32,429.58,428.63,429.09,21028.0,414.3205,414.5714,413.6546,414.0986,21028.0
2021-07-30 14:30:00,429.17,429.45,428.67,429.14,25545.0,414.1758,414.446,413.6932,414.1468,25545.0
2021-07-30 15:00:00,429.27,429.59,427.84,427.93,40730.0,414.2723,414.5811,412.8922,412.9791,40730.0
2021-07-30 15:30:00,428.02,428.59,425.35,425.85,201235.0,413.0659,413.616,410.4892,410.9718,201235.0
2021-08-02 09:30:00,426.0,428.73,423.72,424.41,90575.0,411.1165,413.7511,408.9162,409.5821,90575.0
2021-08-02 10:00:00,423.71,427.36,422.74,426.91,86522.0,408.9065,412.429,407.9704,411.9947,86522.0
2021-08-02 10:30:00,427.24,428.07,425.55,425.93,49397.0,412.3132,413.1142,410.6822,411.049,49397.0
2021-08-02 11:00:00,426.03,426.87,425.75,426.55,23358.0,411.1455,411.9561,410.8752,411.6473,23358.0
2021-08-02 11:30:00,426.58,426.87,425.74,425.88,30657.0,411.6762,411.9561,410.8656,411.0007,30657.0
2021-08-02 12:00:00,425.81,427.5,425.28,427.4,27041.0,410.9331,412.5641,410.4217,412.4676,27041.0
2021-08-02 12:30:00,427.34,428.54,426.62,427.36,16426.0,412.4097,413.5678,411.7148,412.429,16426.0
2021-08-02 13:00:00,427.71,428.22,427.34,427.68,16257.0,412.7668,413.2589,412.4097,412.7378,16257.0
2021-08-02 13:30:00,427.61,427.83,425.56,425.78,18785.0,412.6703,412.8826,410.6919,410.9042,18785.0
2021-08-02 14:00:00,425.95,426.52,425.0,426.46,30869.0,411.0683,411.6183,410.1514,411.5604,30869.0
2021-08-02 14:30:00,426.29,429.29,426.14,428.85,26972.0,411.3964,414.2916,411.2516,413.8669,26972.0
2021-08-02 15:00:00,428.89,429.77,428.1,429.77,34152.0,413.9055,414.7548,413.1431,414.7548,34152.0
2021-08-02 15:30:00,429.89,430.67,429.22,429.7,83677.0,414.8706,415.6234,414.224,414.6872,83677.0
2021-08-03 09:30:00,429.75,429.75,423.73,423.73,64624.0,414.7355,414.7355,408.9258,408.9258,64624.0
2021-08-03 10:00:00,423.77,425.69,423.58,424.33,40545.0,408.9644,410.8173,408.7811,409.5049,40545.0
2021-08-03 10:30:00,424.4,426.0,424.17,424.17,30522.0,409.5724,411.1165,409.3504,409.3504,30522.0
2021-08-03 11:00:00,424.28,424.74,423.41,424.68,42169.0,409.4566,409.9005,408.617,409.8426,42169.0
2021-08-03 11:30:00,424.61,425.52,423.73,424.06,43368.0,409.7751,410.6533,408.9258,409.2443,43368.0
2021-08-03 12:00:00,424.06,425.38,423.68,424.97,27934.0,409.2443,410.5182,408.8776,410.1225,27934.0
2021-08-03 12:30:00,424.91,425.43,424.42,424.97,39184.0,410.0646,410.5664,409.5917,410.1225,39184.0
2021-08-03 13:00:00,425.15,427.99,424.96,427.76,51313.0,410.2962,413.037,410.1128,412.815,51313.0
2021-08-03 13:30:00,427.67,428.89,427.48,427.8,32342.0,412.7282,413.9055,412.5448,412.8536,32342.0
2021-08-03 14:00:00,428.09,428.15,426.21,426.47,30553.0,413.1335,413.1914,411.3192,411.5701,30553.0
2021-08-03 14:30:00,426.47,427.28,426.06,427.06,12958.0,411.5701,412.3518,411.1744,412.1395,12958.0
2021-08-03 15:00:00,427.09,427.59,426.54,426.54,24264.0,412.1684,412.651,411.6376,411.6376,24264.0
2021-08-03 15:30:00,426.58,426.65,425.43,425.48,124643.0,411.6762,411.7438,410.5664,410.6147,124643.0
2021-08-04 09:30:00,423.01,424.74,421.62,422.27,43624.0,408.231,409.9005,406.8895,407.5168,43624.0
2021-08-04 10:00:00,422.7,422.7,420.3,422.59,38926.0,407.9318,407.9318,405.6157,407.8256,38926.0
2021-08-04 10:30:00,422.4,422.68,420.66,420.81,16770.0,407.6423,407.9125,405.9631,406.1078,16770.0
2021-08-04 11:00:00,420.74,422.46,420.01,422.31,49899.0,406.0403,407.7002,405.3358,407.5554,49899.0
2021-08-04 11:30:00,422.31,423.92,422.05,423.36,35228.0,407.5554,409.1092,407.3045,408.5687,35228.0
2021-08-04 12:00:00,423.46,426.85,423.27,425.1,103937.0,408.6653,411.9368,408.4819,410.248,103937.0
2021-08-04 12:30:00,425.1,426.75,425.09,425.43,19063.0,410.248,411.8403,410.2383,410.5664,19063.0
2021-08-04 13:00:00,425.54,425.95,425.27,425.52,15511.0,410.6726,411.0683,410.412,410.6533,15511.0
2021-08-04 13:30:00,425.57,428.17,425.41,427.66,25016.0,410.7015,413.2107,410.5471,412.7185,25016.0
2021-08-04 14:00:00,427.58,427.75,426.01,426.41,24995.0,412.6413,412.8054,411.1262,411.5122,24995.0
2021-08-04 14:30:00,426.3,426.59,424.31,424.45,22121.0,411.406,411.6859,409.4856,409.6207,22121.0
2021-08-04 15:00:00,424.39,424.56,423.85,424.08,36172.0,409.5628,409.7268,409.0416,409.2636,36172.0
2021-08-04 15:30:00,424.21,426.96,424.21,426.33,112613.0,409.389,412.043,409.389,411.435,112613.0
2021-08-05 09:30:00,422.0,424.45,415.82,415.93,193805.0,407.2563,409.6207,401.2922,401.3983,193805.0
2021-08-05 10:00:00,416.14,417.19,413.72,415.1,216526.0,401.601,402.6143,399.2655,400.5973,216526.0
2021-08-05 10:30:00,415.18,415.33,412.66,412.88,61746.0,400.6745,400.8193,398.2426,398.4549,61746.0
2021-08-05 11:00:00,412.59,414.61,409.5,413.65,339417.0,398.175,400.1245,395.193,399.198,339417.0
2021-08-05 11:30:00,413.76,414.73,412.8,413.81,116542.0,399.3041,400.2403,398.3777,399.3524,116542.0
2021-08-05 12:00:00,413.89,414.19,413.13,414.19,51624.0,399.4296,399.7191,398.6962,399.7191,51624.0
2021-08-05 12:30:00,414.37,414.95,413.21,414.12,27418.0,399.8928,400.4526,398.7734,399.6516,27418.0
2021-08-05 13:00:00,414.2,414.74,413.27,413.71,41154.0,399.7288,400.2499,398.8313,399.2559,41154.0
2021-08-05 13:30:00,413.81,414.0,412.01,412.9,39539.0,399.3524,399.5358,397.6153,398.4742,39539.0
2021-08-05 14:00:00,412.88,413.03,411.83,412.54,33666.0,398.4549,398.5997,397.4416,398.1268,33666.0
2021-08-05 14:30:00,412.46,414.21,412.04,414.21,49240.0,398.0496,399.7384,397.6442,399.7384,49240.0
2021-08-05 15:00:00,414.35,414.73,413.0,413.45,32406.0,399.8735,400.2403,398.5707,399.005,32406.0
2021-08-05 15:30:00,413.46,415.92,413.3,415.89,189114.0,399.0146,401.3887,398.8602,401.3597,189114.0
2021-08-06 09:30:00,417.37,419.65,416.41,416.98,46260.0,402.788,404.9884,401.8616,402.4116,46260.0
2021-08-06 10:00:00,417.29,417.29,414.37,414.69,31704.0,402.7108,402.7108,399.8928,400.2017,31704.0
2021-08-06 10:30:00,414.69,415.77,414.24,414.62,27745.0,400.2017,401.2439,399.7674,400.1341,27745.0
2021-08-06 11:00:00,414.52,416.12,414.49,415.36,48424.0,400.0376,401.5817,400.0086,400.8482,48424.0
2021-08-06 11:30:00,415.54,416.56,415.54,415.99,21761.0,401.022,402.0063,401.022,401.4562,21761.0
2021-08-06 12:00:00,416.09,418.01,415.96,417.71,36690.0,401.5527,403.4057,401.4273,403.1161,36690.0
2021-08-06 12:30:00,417.56,419.13,417.3,419.13,15555.0,402.9714,404.4865,402.7205,404.4865,15555.0
2021-08-06 13:00:00,419.07,419.94,418.92,419.9,26086.0,404.4286,405.2682,404.2839,405.2296,26086.0
2021-08-06 13:30:00,419.9,420.9,419.83,420.12,24554.0,405.2296,406.1947,405.1621,405.4419,24554.0
2021-08-06 14:00:00,420.21,420.56,419.58,419.7,19980.0,405.5288,405.8666,404.9208,405.0366,19980.0
2021-08-06 14:30:00,419.74,420.71,419.59,420.41,45649.0,405.0752,406.0113,404.9305,405.7218,45649.0
2021-08-06 15:00:00,420.34,420.43,418.55,418.96,51098.0,405.6543,405.7411,403.9268,404.3225,51098.0
2021-08-06 15:30:00,418.86,419.4,417.62,419.32,102522.0,404.226,404.7471,403.0293,404.6699,102522.0
2021-08-09 09:30:00,418.28,421.85,418.28,420.56,21488.0,403.6662,407.1115,403.6662,405.8666,21488.0
2021-08-09 10:00:00,419.93,422.23,419.63,420.44,45571.0,405.2586,407.4782,404.9691,405.7508,45571.0
2021-08-09 10:30:00,420.75,423.26,419.55,421.49,24897.0,406.0499,408.4722,404.8919,406.7641,24897.0
2021-08-09 11:00:00,421.49,421.62,419.68,419.86,21590.0,406.7641,406.8895,405.0173,405.191,21590.0
2021-08-09 11:30:00,419.86,420.58,419.31,420.09,24897.0,405.191,405.8859,404.6602,405.413,24897.0
2021-08-09 12:00:00,420.14,420.87,418.82,419.0,31082.0,405.4612,406.1657,404.1874,404.3611,31082.0
2021-08-09 12:30:00,419.06,419.14,418.17,418.17,17823.0,404.419,404.4962,403.5601,403.5601,17823.0
2021-08-09 13:00:00,418.44,419.23,416.86,417.04,31756.0,403.8206,404.583,402.2958,402.4696,31756.0
2021-08-09 13:30:00,417.08,417.08,415.05,415.56,40508.0,402.5082,402.5082,400.5491,401.0413,40508.0
2021-08-09 14:00:00,415.33,416.8,415.17,416.32,29543.0,400.8193,402.2379,400.6649,401.7747,29543.0
2021-08-09 14:30:00,416.11,416.51,415.68,416.16,27823.0,401.572,401.9581,401.1571,401.6203,27823.0
2021-08-09 15:00:00,416.36,416.49,415.9,416.29,20790.0,401.8133,401.9388,401.3694,401.7458,20790.0
2021-08-09 15:30:00,416.29,416.99,415.94,416.63,66147.0,401.7458,402.4213,401.408,402.0739,66147.0
2021-08-10 09:30:00,417.01,417.8,414.45,416.49,36174.0,402.4406,403.203,399.97,401.9388,36174.0
2021-08-10 10:00:00,417.05,417.28,415.33,416.75,24606.0,402.4792,402.7012,400.8193,402.1897,24606.0
2021-08-10 10:30:00,416.74,419.52,416.73,418.1,54344.0,402.18,404.8629,402.1704,403.4925,54344.0
2021-08-10 11:00:00,418.08,418.08,415.87,415.89,15588.0,403.4732,403.4732,401.3404,401.3597,15588.0
2021-08-10 11:30:00,415.89,416.96,415.23,416.41,23467.0,401.3597,402.3923,400.7228,401.8616,23467.0
2021-08-10 12:00:00,416.28,416.59,415.7,416.13,13716.0,401.7361,402.0353,401.1764,401.5913,13716.0
2021-08-10 12:30:00,416.18,416.6,415.62,415.96,11451.0,401.6396,402.0449,401.0992,401.4273,11451.0
2021-08-10 13:00:00,416.06,417.38,415.72,416.47,16293.0,401.5238,402.7977,401.1957,401.9195,16293.0
2021-08-10 13:30:00,416.78,417.0,416.08,416.09,13994.0,402.2186,402.431,401.5431,401.5527,13994.0
2021-08-10 14:00:00,416.11,416.34,415.46,415.69,16533.0,401.572,401.794,400.9448,401.1667,16533.0
2021-08-10 14:30:00,415.56,415.57,414.68,415.02,17908.0,401.0413,401.0509,400.192,400.5201,17908.0
2021-08-10 15:00:00,414.8,415.73,414.48,415.73,30193.0,400.3078,401.2053,399.999,401.2053,30193.0
2021-08-10 15:30:00,415.61,415.61,414.75,414.79,296354.0,401.0895,401.0895,400.2596,400.2982,296354.0
2021-08-11 09:30:00,414.71,414.79,410.51,410.51,55594.0,400.221,400.2982,396.1677,396.1677,55594.0
2021-08-11 10:00:00,410.87,411.91,410.51,410.75,69360.0,396.5151,397.5188,396.1677,396.3993,69360.0
2021-08-11 10:30:00,410.92,411.66,410.01,411.34,64000.0,396.5634,397.2775,395.6852,396.9687,64000.0
2021-08-11 11:00:00,411.32,412.07,410.82,411.02,24553.0,396.9494,397.6732,396.4669,396.6599,24553.0
2021-08-11 11:30:00,411.0,411.59,410.81,411.32,19545.0,396.6406,397.21,396.4572,396.9494,19545.0
2021-08-11 12:00:00,411.25,411.43,410.85,411.21,16891.0,396.8818,397.0556,396.4958,396.8432,16891.0
2021-08-11 12:30:00,411.32,411.74,410.95,411.25,35245.0,396.9494,397.3547,396.5923,396.8818,35245.0
2021-08-11 13:00:00,411.24,411.38,411.0,411.27,34542.0,396.8722,397.0073,396.6406,396.9011,34542.0
2021-08-11 13:30:00,411.27,412.0,411.17,411.52,35368.0,396.9011,397.6056,396.8046,397.1424,35368.0
2021-08-11 14:00:00,411.61,411.62,410.37,411.1,52205.0,397.2293,397.2389,396.0326,396.7371,52205.0
2021-08-11 14:30:00,411.33,411.65,411.02,411.17,22401.0,396.959,397.2679,396.6599,396.8046,22401.0
2021-08-11 15:00:00,411.21,411.29,410.39,410.59,33151.0,396.8432,396.9204,396.0519,396.2449,33151.0
2021-08-11 15:30:00,410.54,410.66,408.25,408.68,118648.0,396.1966,396.3125,393.9867,394.4016,118648.0
2021-08-12 09:30:00,408.35,410.62,406.4,410.16,33455.0,394.0832,396.2739,392.2013,395.8299,33455.0
2021-08-12 10:00:00,410.16,410.48,408.58,408.73,15939.0,395.8299,396.1387,394.3051,394.4499,15939.0
2021-08-12 10:30:00,408.5,408.5,407.22,407.56,31331.0,394.2279,394.2279,392.9926,393.3208,31331.0
2021-08-12 11:00:00,407.72,410.01,407.71,409.68,14842.0,393.4752,395.6852,393.4655,395.3667,14842.0
2021-08-12 11:30:00,409.67,410.32,408.64,408.7,16670.0,395.357,395.9843,394.363,394.4209,16670.0
2021-08-12 12:00:00,408.86,409.59,408.35,408.75,24084.0,394.5753,395.2798,394.0832,394.4692,24084.0
2021-08-12 12:30:00,408.82,410.11,408.82,409.66,16503.0,394.5367,395.7817,394.5367,395.3474,16503.0
2021-08-12 13:00:00,409.58,409.58,408.78,409.02,10498.0,395.2702,395.2702,394.4981,394.7298,10498.0
2021-08-12 13:30:00,408.96,408.97,406.88,407.39,20037.0,394.6719,394.6815,392.6645,393.1567,20037.0
2021-08-12 14:00:00,407.26,407.65,406.95,407.26,17622.0,393.0312,393.4076,392.7321,393.0312,17622.0
2021-08-12 14:30:00,407.19,407.26,406.35,406.59,14294.0,392.9637,393.0312,392.153,392.3847,14294.0
2021-08-12 15:00:00,406.57,406.68,405.97,406.39,18227.0,392.3654,392.4715,391.7863,392.1916,18227.0
2021-08-12 15:30:00,406.39,406.72,405.07,405.62,98705.0,392.1916,392.5101,390.9178,391.4485,98705.0
2021-08-13 09:30:00,407.49,409.3,407.02,408.42,23228.0,393.2532,395.0,392.7996,394.1507,23228.0
2021-08-13 10:00:00,408.01,408.39,407.26,408.21,17133.0,393.755,394.1218,393.0312,393.9481,17133.0
2021-08-13 10:30:00,408.26,408.36,406.0,407.58,20086.0,393.9963,394.0928,391.8153,393.3401,20086.0
2021-08-13 11:00:00,407.43,409.4,407.31,409.39,19256.0,393.1953,395.0965,393.0795,395.0868,19256.0
2021-08-13 11:30:00,409.37,409.71,409.26,409.33,12869.0,395.0675,395.3956,394.9614,395.0289,12869.0
2021-08-13 12:00:00,409.33,409.33,408.38,408.72,5300.0,395.0289,395.0289,394.1121,394.4402,5300.0
2021-08-13 12:30:00,408.61,408.61,407.64,407.65,3558.0,394.3341,394.3341,393.398,393.4076,3558.0
2021-08-13 13:00:00,407.8,408.34,407.39,408.32,7119.0,393.5524,394.0735,393.1567,394.0542,7119.0
2021-08-13 13:30:00,408.17,409.24,408.17,409.14,12807.0,393.9095,394.9421,393.9095,394.8456,12807.0
2021-08-13 14:00:00,409.17,410.74,409.17,410.64,45842.0,394.8745,396.3897,394.8745,396.2932,45842.0
2021-08-13 14:30:00,410.6,410.7,409.76,409.9,12321.0,396.2546,396.3511,395.4439,395.579,12321.0
2021-08-13 15:00:00,409.91,410.91,409.91,410.33,10062.0,395.5887,396.5537,395.5887,395.994,10062.0
2021-08-13 15:30:00,410.19,411.1,410.06,410.77,48753.0,395.8589,396.7371,395.7334,396.4186,48753.0
2021-08-16 09:30:00,409.34,410.81,406.65,407.36,33149.0,395.0386,396.4572,392.4426,393.1278,33149.0
2021-08-16 10:00:00,407.47,409.59,407.41,409.5,34432.0,393.2339,395.2798,393.176,395.193,34432.0
2021-08-16 10:30:00,409.4,410.01,408.61,408.93,13295.0,395.0965,395.6852,394.3341,394.6429,13295.0
2021-08-16 11:00:00,409.25,410.29,409.16,410.21,11153.0,394.9517,395.9554,394.8649,395.8782,11153.0
2021-08-16 11:30:00,410.3,410.3,409.0,410.05,15522.0,395.965,395.965,394.7105,395.7238,15522.0
2021-08-16 12:00:00,409.9,410.27,409.32,410.14,8958.0,395.579,395.9361,395.0193,395.8106,8958.0
2021-08-16 12:30:00,410.29,410.7,410.01,410.24,6769.0,395.9554,396.3511,395.6852,395.9071,6769.0
2021-08-16 13:00:00,410.15,410.74,410.0,410.74,5591.0,395.8203,396.3897,395.6755,396.3897,5591.0
2021-08-16 13:30:00,410.78,411.24,410.49,411.1,11537.0,396.4283,396.8722,396.1484,396.7371,11537.0
2021-08-16 14:00:00,411.17,411.97,410.79,411.97,32415.0,396.8046,397.5767,396.4379,397.5767,32415.0
2021-08-16 14:30:00,411.98,412.34,411.65,411.81,13832.0,397.5863,397.9338,397.2679,397.4223,13832.0
2021-08-16 15:00:00,411.64,413.07,411.42,412.41,28870.0,397.2582,398.6383,397.0459,398.0013,28870.0
2021-08-16 15:30:00,412.29,412.33,410.99,412.26,105435.0,397.8855,397.9241,396.6309,397.8566,105435.0
2021-08-17 09:30:00,410.71,414.03,410.59,413.63,17716.0,396.3607,399.5647,396.2449,399.1787,17716.0
2021-08-17 10:00:00,413.96,415.78,412.62,413.6,38362.0,399.4972,401.2536,398.204,399.1497,38362.0
2021-08-17 10:30:00,413.6,413.85,411.88,413.79,25261.0,399.1497,399.391,397.4898,399.3331,25261.0
2021-08-17 11:00:00,413.66,413.7,412.44,413.1,17415.0,399.2076,399.2462,398.0303,398.6672,17415.0
2021-08-17 11:30:00,413.0,414.21,413.0,414.21,4853.0,398.5707,399.7384,398.5707,399.7384,4853.0
2021-08-17 12:00:00,414.22,415.0,413.85,414.23,35214.0,399.7481,400.5008,399.391,399.7577,35214.0
2021-08-17 12:30:00,414.08,414.38,413.54,413.55,31348.0,399.613,399.9025,399.0918,399.1015,31348.0
2021-08-17 13:00:00,413.5,414.35,413.5,414.05,14573.0,399.0532,399.8735,399.0532,399.584,14573.0
2021-08-17 13:30:00,414.06,414.53,413.86,414.0,20599.0,399.5937,400.0472,399.4007,399.5358,20599.0
2021-08-17 14:00:00,413.97,414.75,413.59,413.87,43328.0,399.5068,400.2596,399.1401,399.4103,43328.0
2021-08-17 14:30:00,413.87,414.22,413.16,414.2,12442.0,399.4103,399.7481,398.7251,399.7288,12442.0
2021-08-17 15:00:00,414.15,414.51,413.4,413.67,42887.0,399.6805,400.0279,398.9567,399.2173,42887.0
2021-08-17 15:30:00,413.63,414.29,413.14,413.4,97674.0,399.1787,399.8156,398.7058,398.9567,97674.0
2021-08-18 09:30:00,412.5,414.74,410.94,413.13,23634.0,398.0882,400.2499,396.5827,398.6962,23634.0
2021-08-18 10:00:00,413.27,414.22,411.77,411.77,40305.0,398.8313,399.7481,397.3837,397.3837,40305.0
2021-08-18 10:30:00,411.7,412.54,410.41,411.43,16748.0,397.3161,398.1268,396.0712,397.0556,16748.0
2021-08-18 11:00:00,411.19,411.45,410.34,410.34,21428.0,396.8239,397.0749,396.0036,396.0036,21428.0
2021-08-18 11:30:00,410.48,411.14,410.23,410.9,12249.0,396.1387,396.7757,395.8975,396.5441,12249.0
2021-08-18 12:00:00,410.88,411.27,410.28,410.28,11569.0,396.5248,396.9011,395.9457,395.9457,11569.0
2021-08-18 12:30:00,410.35,410.42,409.8,410.12,22564.0,396.0133,396.0808,395.4825,395.7913,22564.0
2021-08-18 13:00:00,410.47,410.63,408.56,408.56,14278.0,396.1291,396.2835,394.2858,394.2858,14278.0
2021-08-18 13:30:00,408.73,410.3,408.49,409.94,55485.0,394.4499,395.965,394.2183,395.6176,55485.0
2021-08-18 14:00:00,409.99,410.35,408.5,409.2,10686.0,395.6659,396.0133,394.2279,394.9035,10686.0
2021-08-18 14:30:00,409.16,409.51,408.34,409.0,9334.0,394.8649,395.2026,394.0735,394.7105,9334.0
2021-08-18 15:00:00,408.91,409.25,408.24,408.25,13804.0,394.6236,394.9517,393.977,393.9867,13804.0
2021-08-18 15:30:00,408.2,409.04,407.93,408.16,112295.0,393.9384,394.7491,393.6778,393.8998,112295.0
2021-08-19 09:30:00,405.68,410.0,405.68,408.78,11848.0,391.5064,395.6755,391.5064,394.4981,11848.0
2021-08-19 10:00:00,409.23,411.36,409.22,411.27,47861.0,394.9324,396.988,394.9228,396.9011,47861.0
2021-08-19 10:30:00,411.18,412.99,410.51,412.53,22723.0,396.8143,398.5611,396.1677,398.1171,22723.0
2021-08-19 11:00:00,412.89,413.8,411.91,412.02,25872.0,398.4645,399.3428,397.5188,397.6249,25872.0
2021-08-19 11:30:00,412.28,413.01,411.63,412.82,8962.0,397.8759,398.5804,397.2486,398.397,8962.0
2021-08-19 12:00:00,412.52,412.84,410.32,410.81,11701.0,398.1075,398.4163,395.9843,396.4572,11701.0
2021-08-19 12:30:00,410.54,412.69,410.3,411.81,9404.0,396.1966,398.2715,395.965,397.4223,9404.0
2021-08-19 13:00:00,411.77,411.77,410.85,411.17,8810.0,397.3837,397.3837,396.4958,396.8046,8810.0
2021-08-19 13:30:00,411.14,411.98,410.68,410.83,12589.0,396.7757,397.5863,396.3318,396.4765,12589.0
2021-08-19 14:00:00,411.19,412.75,410.64,412.02,40149.0,396.8239,398.3294,396.2932,397.6249,40149.0
2021-08-19 14:30:00,411.84,413.19,411.84,413.19,7360.0,397.4512,398.7541,397.4512,398.7541,7360.0
2021-08-19 15:00:00,413.35,414.06,412.93,414.02,10122.0,398.9085,399.5937,398.5031,399.5551,10122.0
2021-08-19 15:30:00,413.6,414.26,412.51,413.82,120044.0,399.1497,399.7867,398.0978,399.3621,120044.0
2021-08-20 09:30:00,415.07,415.8,412.66,413.15,28233.0,400.5684,401.2729,398.2426,398.7155,28233.0
2021-08-20 10:00:00,413.55,415.0,413.29,413.99,11171.0,399.1015,400.5008,398.8506,399.5261,11171.0
2021-08-20 10:30:00,414.05,414.05,411.54,412.45,26791.0,399.584,399.584,397.1617,398.0399,26791.0
2021-08-20 11:00:00,412.39,412.49,411.1,412.23,14541.0,397.982,398.0785,396.7371,397.8276,14541.0
2021-08-20 11:30:00,412.38,414.31,412.38,414.14,8276.0,397.9724,399.8349,397.9724,399.6709,8276.0
2021-08-20 12:00:00,413.97,413.97,412.97,413.71,24469.0,399.5068,399.5068,398.5418,399.2559,24469.0
2021-08-20 12:30:00,413.86,414.02,413.25,413.69,6398.0,399.4007,399.5551,398.812,399.2366,6398.0
2021-08-20 13:00:00,413.77,414.25,413.37,413.98,15118.0,399.3138,399.777,398.9278,399.5165,15118.0
2021-08-20 13:30:00,413.86,414.2,413.37,413.75,17341.0,399.4007,399.7288,398.9278,399.2945,17341.0
2021-08-20 14:00:00,413.67,414.13,413.38,413.65,11543.0,399.2173,399.6612,398.9374,399.198,11543.0
2021-08-20 14:30:00,413.58,413.87,413.34,413.53,7213.0,399.1304,399.4103,398.8988,399.0822,7213.0
2021-08-20 15:00:00,413.54,414.61,413.43,414.22,9240.0,399.0918,400.1245,398.9857,399.7481,9240.0
2021-08-20 15:30:00,414.1,414.43,413.3,413.61,39662.0,399.6323,399.9507,398.8602,399.1594,39662.0
2021-08-23 09:30:00,414.0,414.81,413.35,414.52,23861.0,399.5358,400.3175,398.9085,400.0376,23861.0
2021-08-23 10:00:00,414.44,416.55,414.44,416.29,7406.0,399.9604,401.9967,399.9604,401.7458,7406.0
2021-08-23 10:30:00,416.43,416.43,414.65,415.43,10595.0,401.8809,401.8809,400.1631,400.9158,10595.0
2021-08-23 11:00:00,415.57,416.54,414.75,414.98,8904.0,401.0509,401.987,400.2596,400.4815,8904.0
2021-08-23 11:30:00,415.07,415.55,414.78,414.93,2912.0,400.5684,401.0316,400.2885,400.4333,2912.0
2021-08-23 12:00:00,414.97,415.41,414.94,415.2,6001.0,400.4719,400.8965,400.4429,400.6938,6001.0
2021-08-23 12:30:00,415.14,415.14,414.44,414.59,4113.0,400.6359,400.6359,399.9604,400.1052,4113.0
2021-08-23 13:00:00,414.82,415.48,414.68,415.07,13466.0,400.3271,400.9641,400.192,400.5684,13466.0
2021-08-23 13:30:00,415.05,415.7,414.86,415.38,15479.0,400.5491,401.1764,400.3657,400.8676,15479.0
2021-08-23 14:00:00,415.39,415.68,414.95,415.21,8502.0,400.8772,401.1571,400.4526,400.7035,8502.0
2021-08-23 14:30:00,415.25,415.37,414.94,415.37,8143.0,400.7421,400.8579,400.4429,400.8579,8143.0
2021-08-23 15:00:00,415.26,415.41,414.98,415.13,8044.0,400.7517,400.8965,400.4815,400.6263,8044.0
2021-08-23 15:30:00,415.22,415.22,414.41,414.61,65329.0,400.7131,400.7131,399.9314,400.1245,65329.0
2021-08-24 09:30:00,415.69,415.69,412.47,412.47,36728.0,401.1667,401.1667,398.0592,398.0592,36728.0
2021-08-24 10:00:00,412.43,414.08,412.0,413.66,16504.0,398.0206,399.613,397.6056,399.2076,16504.0
2021-08-24 10:30:00,413.46,413.86,412.67,413.31,8396.0,399.0146,399.4007,398.2522,398.8699,8396.0
2021-08-24 11:00:00,413.31,414.33,413.3,413.88,6204.0,398.8699,399.8542,398.8602,399.42,6204.0
2021-08-24 11:30:00,413.33,414.72,413.2,414.72,6044.0,398.8892,400.2306,398.7637,400.2306,6044.0
2021-08-24 12:00:00,414.44,415.07,413.98,414.4,5894.0,399.9604,400.5684,399.5165,399.9218,5894.0
2021-08-24 12:30:00,414.21,414.43,413.46,413.54,6427.0,399.7384,399.9507,399.0146,399.0918,6427.0
2021-08-24 13:00:00,413.72,414.3,413.72,414.3,3626.0,399.2655,399.8253,399.2655,399.8253,3626.0
2021-08-24 13:30:00,414.43,415.05,414.33,414.42,7141.0,399.9507,400.5491,399.8542,399.9411,7141.0
2021-08-24 14:00:00,414.5,415.02,414.49,414.56,8932.0,400.0183,400.5201,400.0086,400.0762,8932.0
2021-08-24 14:30:00,414.5,414.65,413.97,414.03,5775.0,400.0183,400.1631,399.5068,399.5647,5775.0
2021-08-24 15:00:00,414.02,414.22,413.58,413.84,8002.0,399.5551,399.7481,399.1304,399.3814,8002.0
2021-08-24 15:30:00,413.78,413.78,412.29,412.42,40997.0,399.3235,399.3235,397.8855,398.011,40997.0
2021-08-25 09:30:00,411.0,412.6,407.51,408.65,9965.0,396.6406,398.1847,393.2725,394.3727,9965.0
2021-08-25 10:00:00,408.06,409.45,407.71,408.64,12606.0,393.8033,395.1447,393.4655,394.363,12606.0
2021-08-25 10:30:00,408.25,409.94,408.25,409.83,10380.0,393.9867,395.6176,393.9867,395.5115,10380.0
2021-08-25 11:00:00,409.96,411.57,409.96,411.15,28015.0,395.6369,397.1907,395.6369,396.7853,28015.0
2021-08-25 11:30:00,411.25,411.47,409.98,409.98,24939.0,396.8818,397.0942,395.6562,395.6562,24939.0
2021-08-25 12:00:00,410.11,410.34,409.27,409.63,20053.0,395.7817,396.0036,394.971,395.3184,20053.0
2021-08-25 12:30:00,409.85,410.32,409.6,409.83,14811.0,395.5308,395.9843,395.2895,395.5115,14811.0
2021-08-25 13:00:00,409.62,409.86,409.21,409.5,5166.0,395.3088,395.5404,394.9131,395.193,5166.0
2021-08-25 13:30:00,409.62,409.62,407.44,407.91,13763.0,395.3088,395.3088,393.205,393.6585,13763.0
2021-08-25 14:00:00,407.94,408.02,406.8,407.16,35634.0,393.6875,393.7647,392.5873,392.9347,35634.0
2021-08-25 14:30:00,407.24,408.01,407.19,407.88,15314.0,393.0119,393.755,392.9637,393.6296,15314.0
2021-08-25 15:00:00,407.88,407.92,406.3,406.41,16384.0,393.6296,393.6682,392.1048,392.2109,16384.0
2021-08-25 15:30:00,406.49,407.31,405.84,406.9,117204.0,392.2881,393.0795,391.6609,392.6838,117204.0
2021-08-26 09:30:00,406.16,407.67,405.33,405.99,11946.0,391.9697,393.4269,391.1687,391.8056,11946.0
2021-08-26 10:00:00,405.81,405.81,404.12,405.03,38192.0,391.6319,391.6319,390.0009,390.8792,38192.0
2021-08-26 10:30:00,405.01,405.25,404.52,405.03,14727.0,390.8599,391.0915,390.387,390.8792,14727.0
2021-08-26 11:00:00,404.69,405.38,404.34,405.1,17213.0,390.551,391.2169,390.2133,390.9467,17213.0
2021-08-26 11:30:00,405.1,405.3,404.58,404.68,14081.0,390.9467,391.1397,390.4449,390.5414,14081.0
2021-08-26 12:00:00,404.79,405.26,404.67,404.72,20576.0,390.6475,391.1011,390.5317,390.58,20576.0
2021-08-26 12:30:00,404.73,404.86,404.12,404.21,4939.0,390.5896,390.7151,390.0009,390.0878,4939.0
2021-08-26 13:00:00,404.27,404.4,403.96,404.19,35197.0,390.1457,390.2712,389.8465,390.0685,35197.0
2021-08-26 13:30:00,404.01,404.64,404.01,404.2,24602.0,389.8948,390.5028,389.8948,390.0782,24602.0
2021-08-26 14:00:00,404.12,404.32,403.95,404.17,12653.0,390.0009,390.194,389.8369,390.0492,12653.0
2021-08-26 14:30:00,404.25,404.77,403.95,404.67,33312.0,390.1264,390.6282,389.8369,390.5317,33312.0
2021-08-26 15:00:00,404.75,404.9,404.18,404.26,19312.0,390.6089,390.7537,390.0589,390.1361,19312.0
2021-08-26 15:30:00,404.25,404.33,400.95,402.75,208805.0,390.1264,390.2036,386.9417,388.6788,208805.0
2021-08-27 09:30:00,403.84,403.84,400.63,402.63,36050.0,389.7307,389.7307,386.6329,388.563,36050.0
2021-08-27 10:00:00,402.63,403.74,401.96,403.0,28234.0,388.563,389.6342,387.9164,388.9201,28234.0
2021-08-27 10:30:00,402.95,403.09,402.03,402.81,31484.0,388.8718,389.0069,387.984,388.7367,31484.0
2021-08-27 11:00:00,402.75,403.14,402.21,402.3,36588.0,388.6788,389.0552,388.1577,388.2445,36588.0
2021-08-27 11:30:00,402.4,403.51,402.3,403.27,24818.0,388.341,389.4123,388.2445,389.1806,24818.0
2021-08-27 12:00:00,403.15,405.97,402.89,405.73,84415.0,389.0648,391.7863,388.8139,391.5547,84415.0
2021-08-27 12:30:00,406.18,407.12,405.85,406.71,22539.0,391.989,392.8961,391.6705,392.5005,22539.0
2021-08-27 13:00:00,406.68,407.17,406.33,406.48,9152.0,392.4715,392.9444,392.1337,392.2785,9152.0
2021-08-27 13:30:00,406.29,406.49,405.65,405.78,9770.0,392.0951,392.2881,391.4775,391.603,9770.0
2021-08-27 14:00:00,405.37,406.03,405.18,405.88,6400.0,391.2073,391.8442,391.0239,391.6995,6400.0
2021-08-27 14:30:00,405.75,405.9,404.95,405.25,10839.0,391.574,391.7188,390.802,391.0915,10839.0
2021-08-27 15:00:00,405.24,406.48,405.24,406.37,11840.0,391.0818,392.2785,391.0818,392.1723,11840.0
2021-08-27 15:30:00,406.47,406.62,405.17,405.78,88779.0,392.2688,392.4136,391.0143,391.603,88779.0
2021-08-30 09:30:00,405.42,407.09,404.81,406.63,38092.0,391.2555,392.8672,390.6668,392.4233,38092.0
2021-08-30 10:00:00,406.81,407.21,405.86,406.61,17677.0,392.597,392.983,391.6802,392.404,17677.0
2021-08-30 10:30:00,406.49,408.4,406.49,408.0,17338.0,392.2881,394.1314,392.2881,393.7454,17338.0
2021-08-30 11:00:00,408.15,409.01,406.78,406.78,13887.0,393.8902,394.7201,392.568,392.568,13887.0
2021-08-30 11:30:00,406.72,407.51,406.09,406.96,11700.0,392.5101,393.2725,391.9021,392.7417,11700.0
2021-08-30 12:00:00,406.83,406.98,405.95,406.45,22871.0,392.6163,392.761,391.767,392.2495,22871.0
2021-08-30 12:30:00,406.56,408.21,406.36,408.21,14830.0,392.3557,393.9481,392.1627,393.9481,14830.0
2021-08-30 13:00:00,408.06,408.63,407.87,408.44,14599.0,393.8033,394.3534,393.6199,394.17,14599.0
2021-08-30 13:30:00,408.56,408.62,407.31,407.79,21355.0,394.2858,394.3437,393.0795,393.5427,21355.0
2021-08-30 14:00:00,408.0,408.17,406.82,407.43,22632.0,393.7454,393.9095,392.6066,393.1953,22632.0
2021-08-30 14:30:00,407.3,407.32,406.55,406.9,22026.0,393.0698,393.0891,392.3461,392.6838,22026.0
2021-08-30 15:00:00,406.83,407.1,406.5,407.0,15027.0,392.6163,392.8768,392.2978,392.7803,15027.0
2021-08-30 15:30:00,406.89,407.05,405.35,405.51,182510.0,392.6742,392.8286,391.188,391.3424,182510.0
2021-08-31 09:30:00,405.61,409.27,405.11,408.86,41935.0,391.4389,394.971,390.9564,394.5753,41935.0
2021-08-31 10:00:00,408.69,410.48,408.39,408.84,13949.0,394.4113,396.1387,394.1218,394.556,13949.0
2021-08-31 10:30:00,408.7,408.75,406.55,408.38,24662.0,394.4209,394.4692,392.3461,394.1121,24662.0
2021-08-31 11:00:00,408.4,408.82,407.06,407.28,13243.0,394.1314,394.5367,392.8382,393.0505,13243.0
2021-08-31 11:30:00,407.39,408.57,407.25,408.57,14320.0,393.1567,394.2955,393.0216,394.2955,14320.0
2021-08-31 12:00:00,408.6,409.48,407.87,407.88,13434.0,394.3244,395.1737,393.6199,393.6296,13434.0
2021-08-31 12:30:00,407.96,408.44,407.74,407.99,16502.0,393.7068,394.17,393.4945,393.7357,16502.0
2021-08-31 13:00:00,407.96,408.01,407.59,407.7,17801.0,393.7068,393.755,393.3497,393.4559,17801.0
2021-08-31 13:30:00,407.58,407.84,406.12,406.37,12115.0,393.3401,393.591,391.9311,392.1723,12115.0
2021-08-31 14:00:00,406.24,406.46,405.28,405.51,19775.0,392.0469,392.2592,391.1204,391.3424,19775.0
2021-08-31 14:30:00,405.55,405.68,404.38,405.17,11397.0,391.381,391.5064,390.2519,391.0143,11397.0
2021-08-31 15:00:00,405.2,405.38,404.36,405.12,17246.0,391.0432,391.2169,390.2326,390.966,17246.0
2021-08-31 15:30:00,405.12,405.85,404.96,405.56,68745.0,390.966,391.6705,390.8116,391.3906,68745.0
2021-09-01 09:30:00,405.42,406.02,401.0,401.68,36646.0,391.2555,391.8346,386.99,387.6462,36646.0
2021-09-01 10:00:00,402.19,402.19,400.21,400.35,24507.0,388.1384,388.1384,386.2276,386.3627,24507.0
2021-09-01 10:30:00,400.01,400.48,399.14,400.16,20885.0,386.0345,386.4881,385.1949,386.1793,20885.0
2021-09-01 11:00:00,400.2,400.62,399.5,400.44,31405.0,386.2179,386.6232,385.5424,386.4495,31405.0
2021-09-01 11:30:00,400.23,402.36,400.23,402.25,12830.0,386.2469,388.3024,386.2469,388.1963,12830.0
2021-09-01 12:00:00,402.31,403.57,402.19,403.33,6133.0,388.2542,389.4702,388.1384,389.2386,6133.0
2021-09-01 12:30:00,403.62,404.9,403.61,404.78,5176.0,389.5184,390.7537,389.5088,390.6379,5176.0
2021-09-01 13:00:00,404.79,405.15,404.42,405.15,21587.0,390.6475,390.995,390.2905,390.995,21587.0
2021-09-01 13:30:00,405.38,406.0,405.19,405.37,17461.0,391.2169,391.8153,391.0336,391.2073,17461.0
2021-09-01 14:00:00,405.63,406.27,405.35,406.0,9838.0,391.4582,392.0758,391.188,391.8153,9838.0
2021-09-01 14:30:00,406.22,406.96,406.17,406.45,7921.0,392.0276,392.7417,391.9793,392.2495,7921.0
2021-09-01 15:00:00,406.24,406.58,405.42,405.42,12806.0,392.0469,392.375,391.2555,391.2555,12806.0
2021-09-01 15:30:00,405.56,405.62,404.75,405.61,59262.0,391.3906,391.4485,390.6089,391.4389,59262.0
2021-09-02 09:30:00,405.12,410.29,404.97,409.3,25804.0,390.966,395.9554,390.8213,395.0,25804.0
2021-09-02 10:00:00,409.54,410.77,408.94,410.29,35768.0,395.2316,396.4186,394.6525,395.9554,35768.0
2021-09-02 10:30:00,410.27,410.44,409.41,410.44,7704.0,395.9361,396.1001,395.1061,396.1001,7704.0
2021-09-02 11:00:00,410.28,411.68,409.8,411.24,13120.0,395.9457,397.2968,395.4825,396.8722,13120.0
2021-09-02 11:30:00,411.23,412.33,410.94,411.38,14427.0,396.8625,397.9241,396.5827,397.0073,14427.0
2021-09-02 12:00:00,411.38,411.54,410.55,411.54,8561.0,397.0073,397.1617,396.2063,397.1617,8561.0
2021-09-02 12:30:00,411.54,412.39,411.37,412.39,24152.0,397.1617,397.982,396.9977,397.982,24152.0
2021-09-02 13:00:00,412.44,413.94,412.26,413.73,14511.0,398.0303,399.4779,397.8566,399.2752,14511.0
2021-09-02 13:30:00,412.97,414.13,412.94,413.61,11343.0,398.5418,399.6612,398.5128,399.1594,11343.0
2021-09-02 14:00:00,413.56,414.68,413.54,414.29,19886.0,399.1111,400.192,399.0918,399.8156,19886.0
2021-09-02 14:30:00,414.21,415.57,413.63,415.47,25787.0,399.7384,401.0509,399.1787,400.9544,25787.0
2021-09-02 15:00:00,415.51,416.04,415.1,415.32,38141.0,400.993,401.5045,400.5973,400.8096,38141.0
2021-09-02 15:30:00,415.28,416.39,414.79,416.16,116722.0,400.771,401.8423,400.2982,401.6203,116722.0
2021-09-03 09:30:00,414.9,416.42,414.11,415.14,30960.0,400.4043,401.8712,399.6419,400.6359,30960.0
2021-09-03 10:00:00,415.2,415.88,414.19,415.3,37241.0,400.6938,401.3501,399.7191,400.7903,37241.0
2021-09-03 10:30:00,415.27,417.61,414.73,417.27,33528.0,400.7614,403.0196,400.2403,402.6915,33528.0
2021-09-03 11:00:00,417.14,417.92,416.75,416.8,16774.0,402.5661,403.3188,402.1897,402.2379,16774.0
2021-09-03 11:30:00,416.36,416.54,414.01,415.53,24189.0,401.8133,401.987,399.5454,401.0123,24189.0
2021-09-03 12:00:00,415.82,416.07,415.29,415.56,5317.0,401.2922,401.5334,400.7807,401.0413,5317.0
2021-09-03 12:30:00,415.43,415.55,414.31,415.08,8754.0,400.9158,401.0316,399.8349,400.578,8754.0
2021-09-03 13:00:00,415.26,415.72,414.87,415.5,5399.0,400.7517,401.1957,400.3754,400.9834,5399.0
2021-09-03 13:30:00,415.33,416.18,415.32,415.9,15614.0,400.8193,401.6396,400.8096,401.3694,15614.0
2021-09-03 14:00:00,415.81,416.9,415.68,416.8,8176.0,401.2825,402.3344,401.1571,402.2379,8176.0
2021-09-03 14:30:00,416.93,416.97,416.15,416.19,12574.0,402.3634,402.402,401.6106,401.6493,12574.0
2021-09-03 15:00:00,416.19,417.07,415.8,417.07,14170.0,401.6493,402.4985,401.2729,402.4985,14170.0
2021-09-03 15:30:00,416.98,417.57,415.5,415.64,87846.0,402.4116,402.981,400.9834,401.1185,87846.0
2021-09-07 09:30:00,415.71,415.71,410.77,413.58,30062.0,401.186,401.186,396.4186,399.1304,30062.0
2021-09-07 10:00:00,413.27,413.7,411.78,412.0,17815.0,398.8313,399.2462,397.3933,397.6056,17815.0
2021-09-07 10:30:00,411.98,412.33,410.98,411.27,34066.0,397.5863,397.9241,396.6213,396.9011,34066.0
2021-09-07 11:00:00,411.28,411.41,410.53,411.05,11773.0,396.9108,397.0363,396.187,396.6888,11773.0
2021-09-07 11:30:00,411.33,413.09,411.33,412.58,38068.0,396.959,398.6576,396.959,398.1654,38068.0
2021-09-07 12:00:00,412.52,412.66,411.85,411.99,5499.0,398.1075,398.2426,397.4609,397.596,5499.0
2021-09-07 12:30:00,411.95,413.13,411.3,413.04,8037.0,397.5574,398.6962,396.9301,398.6093,8037.0
2021-09-07 13:00:00,413.24,414.15,413.24,413.32,7573.0,398.8023,399.6805,398.8023,398.8795,7573.0
2021-09-07 13:30:00,413.4,414.9,413.4,414.78,16547.0,398.9567,400.4043,398.9567,400.2885,16547.0
2021-09-07 14:00:00,414.9,415.71,414.76,415.16,17245.0,400.4043,401.186,400.2692,400.6552,17245.0
2021-09-07 14:30:00,414.96,415.25,414.6,414.77,12780.0,400.4622,400.7421,400.1148,400.2789,12780.0
2021-09-07 15:00:00,414.63,414.89,413.41,413.41,21633.0,400.1438,400.3947,398.9664,398.9664,21633.0
2021-09-07 15:30:00,413.21,413.83,412.33,413.68,69943.0,398.7734,399.3717,397.9241,399.2269,69943.0
2021-09-08 09:30:00,415.05,421.76,412.54,420.87,98955.0,400.5491,407.0246,398.1268,406.1657,98955.0
2021-09-08 10:00:00,421.16,422.37,418.5,419.54,60362.0,406.4456,407.6133,403.8785,404.8822,60362.0
2021-09-08 10:30:00,419.88,420.94,419.07,420.67,31629.0,405.2103,406.2333,404.4286,405.9727,31629.0
2021-09-08 11:00:00,420.6,421.39,418.39,418.39,37149.0,405.9052,406.6676,403.7724,403.7724,37149.0
2021-09-08 11:30:00,418.26,418.26,414.63,414.63,26959.0,403.6469,403.6469,400.1438,400.1438,26959.0
2021-09-08 12:00:00,414.57,417.7,414.57,416.82,26202.0,400.0858,403.1065,400.0858,402.2572,26202.0
2021-09-08 12:30:00,416.99,417.1,415.86,416.48,16599.0,402.4213,402.5275,401.3308,401.9291,16599.0
2021-09-08 13:00:00,416.34,417.21,415.73,415.9,24061.0,401.794,402.6336,401.2053,401.3694,24061.0
2021-09-08 13:30:00,416.07,416.27,413.33,413.61,22322.0,401.5334,401.7265,398.8892,399.1594,22322.0
2021-09-08 14:00:00,413.36,414.53,413.3,414.51,33629.0,398.9181,400.0472,398.8602,400.0279,33629.0
2021-09-08 14:30:00,414.62,415.16,414.18,414.9,33115.0,400.1341,400.6552,399.7095,400.4043,33115.0
2021-09-08 15:00:00,415.03,415.17,414.53,414.75,52837.0,400.5298,400.6649,400.0472,400.2596,52837.0
2021-09-08 15:30:00,414.73,415.1,413.17,413.5,172216.0,400.2403,400.5973,398.7348,399.0532,172216.0
2021-09-09 09:30:00,414.26,416.75,413.1,416.25,55541.0,399.7867,402.1897,398.6672,401.7072,55541.0
2021-09-09 10:00:00,416.17,418.97,416.07,418.73,25887.0,401.6299,404.3321,401.5334,404.1005,25887.0
2021-09-09 10:30:00,418.81,420.06,418.2,419.09,22774.0,404.1777,405.384,403.589,404.4479,22774.0
2021-09-09 11:00:00,418.9,419.0,416.26,416.36,15838.0,404.2646,404.3611,401.7168,401.8133,15838.0
2021-09-09 11:30:00,416.37,416.81,415.39,416.78,13927.0,401.823,402.2476,400.8772,402.2186,13927.0
2021-09-09 12:00:00,416.82,416.94,415.29,415.3,11225.0,402.2572,402.373,400.7807,400.7903,11225.0
2021-09-09 12:30:00,415.29,416.36,415.14,415.8,4627.0,400.7807,401.8133,400.6359,401.2729,4627.0
2021-09-09 13:00:00,416.08,417.2,415.92,416.56,13581.0,401.5431,402.624,401.3887,402.0063,13581.0
2021-09-09 13:30:00,416.1,416.11,414.89,415.06,10976.0,401.5624,401.572,400.3947,400.5587,10976.0
2021-09-09 14:00:00,414.73,415.21,414.54,414.92,9580.0,400.2403,400.7035,400.0569,400.4236,9580.0
2021-09-09 14:30:00,414.72,417.37,414.66,417.05,17802.0,400.2306,402.788,400.1727,402.4792,17802.0
2021-09-09 15:00:00,417.18,417.18,416.37,416.68,11000.0,402.6047,402.6047,401.823,402.1221,11000.0
2021-09-09 15:30:00,416.52,417.75,416.18,417.12,89346.0,401.9677,403.1547,401.6396,402.5468,89346.0
2021-09-10 09:30:00,419.2,419.2,407.39,407.86,39838.0,404.5541,404.5541,393.1567,393.6103,39838.0
2021-09-10 10:00:00,407.55,407.65,401.58,403.49,62813.0,393.3111,393.4076,387.5497,389.393,62813.0
2021-09-10 10:30:00,403.59,404.96,400.39,400.86,136740.0,389.4895,390.8116,386.4013,386.8548,136740.0
2021-09-10 11:00:00,400.79,402.4,399.58,401.11,59364.0,386.7873,388.341,385.6196,387.0961,59364.0
2021-09-10 11:30:00,401.15,402.85,400.73,402.68,43819.0,387.1347,388.7753,386.7294,388.6113,43819.0
2021-09-10 12:00:00,402.95,404.94,401.55,404.84,30494.0,388.8718,390.7923,387.5207,390.6958,30494.0
2021-09-10 12:30:00,404.85,406.04,404.16,406.04,27634.0,390.7054,391.8539,390.0396,391.8539,27634.0
2021-09-10 13:00:00,406.08,407.22,405.54,406.92,40410.0,391.8925,392.9926,391.3713,392.7031,40410.0
2021-09-10 13:30:00,406.91,407.12,405.67,406.06,45217.0,392.6935,392.8961,391.4968,391.8732,45217.0
2021-09-10 14:00:00,406.05,406.3,404.93,405.65,55666.0,391.8635,392.1048,390.7827,391.4775,55666.0
2021-09-10 14:30:00,405.54,405.54,403.62,403.62,37703.0,391.3713,391.3713,389.5184,389.5184,37703.0
2021-09-10 15:00:00,403.58,404.16,402.61,403.54,48583.0,389.4798,390.0396,388.5437,389.4412,48583.0
2021-09-10 15:30:00,403.52,403.52,401.56,401.9,170645.0,389.4219,389.4219,387.5304,387.8585,170645.0
2021-09-13 09:30:00,404.37,410.43,402.88,409.81,85468.0,390.2422,396.0905,388.8043,395.4922,85468.0
2021-09-13 10:00:00,409.8,412.49,408.23,411.61,66431.0,395.4825,398.0785,393.9674,397.2293,66431.0
2021-09-13 10:30:00,411.53,412.42,409.62,410.16,28124.0,397.1521,398.011,395.3088,395.8299,28124.0
2021-09-13 11:00:00,409.99,413.43,409.21,413.16,34896.0,395.6659,398.9857,394.9131,398.7251,34896.0
2021-09-13 11:30:00,413.05,413.59,411.8,413.33,15407.0,398.619,399.1401,397.4126,398.8892,15407.0
2021-09-13 12:00:00,413.35,413.55,412.21,412.29,31115.0,398.9085,399.1015,397.8083,397.8855,31115.0
2021-09-13 12:30:00,412.35,412.5,411.59,412.12,23663.0,397.9434,398.0882,397.21,397.7214,23663.0
2021-09-13 13:00:00,412.26,412.7,411.7,411.91,18993.0,397.8566,398.2812,397.3161,397.5188,18993.0
2021-09-13 13:30:00,411.76,411.76,409.49,409.93,18742.0,397.374,397.374,395.1833,395.608,18742.0
2021-09-13 14:00:00,410.01,410.14,407.98,407.99,19463.0,395.6852,395.8106,393.7261,393.7357,19463.0
2021-09-13 14:30:00,407.99,408.33,407.06,407.39,16381.0,393.7357,394.0639,392.8382,393.1567,16381.0
2021-09-13 15:00:00,407.39,409.81,407.21,409.81,20677.0,393.1567,395.4922,392.983,395.4922,20677.0
2021-09-13 15:30:00,409.86,410.22,408.54,409.06,141297.0,395.5404,395.8878,394.2665,394.7684,141297.0
2021-09-14 09:30:00,411.43,411.43,407.82,408.36,24738.0,397.0556,397.0556,393.5717,394.0928,24738.0
2021-09-14 10:00:00,408.01,408.34,406.03,407.22,19681.0,393.755,394.0735,391.8442,392.9926,19681.0
2021-09-14 10:30:00,406.84,407.25,405.23,405.48,14747.0,392.6259,393.0216,391.0722,391.3134,14747.0
2021-09-14 11:00:00,405.54,406.66,405.45,405.96,12926.0,391.3713,392.4522,391.2845,391.7767,12926.0
2021-09-14 11:30:00,406.13,406.13,404.62,405.08,23914.0,391.9407,391.9407,390.4835,390.9274,23914.0
2021-09-14 12:00:00,405.05,405.59,404.87,405.12,21221.0,390.8985,391.4196,390.7247,390.966,21221.0
2021-09-14 12:30:00,404.92,405.15,404.27,404.41,13454.0,390.773,390.995,390.1457,390.2808,13454.0
2021-09-14 13:00:00,404.47,404.61,403.75,404.02,17831.0,390.3387,390.4738,389.6439,389.9044,17831.0
2021-09-14 13:30:00,403.91,404.51,403.82,404.46,30926.0,389.7983,390.3773,389.7114,390.3291,30926.0
2021-09-14 14:00:00,404.22,404.76,403.58,403.94,18729.0,390.0975,390.6186,389.4798,389.8272,18729.0
2021-09-14 14:30:00,403.92,404.45,403.49,404.02,18012.0,389.8079,390.3194,389.393,389.9044,18012.0
2021-09-14 15:00:00,404.06,404.06,402.16,402.16,25896.0,389.943,389.943,388.1094,388.1094,25896.0
2021-09-14 15:30:00,402.08,403.04,401.59,401.93,127890.0,388.0322,388.9587,387.5593,387.8875,127890.0
2021-09-15 09:30:00,404.17,405.99,400.09,404.09,35014.0,390.0492,391.8056,386.1117,389.972,35014.0
2021-09-15 10:00:00,404.15,406.94,404.14,404.99,43497.0,390.0299,392.7224,390.0203,390.8406,43497.0
2021-09-15 10:30:00,405.0,405.31,403.24,403.86,83311.0,390.8502,391.1494,389.1517,389.75,83311.0
2021-09-15 11:00:00,404.0,404.28,402.78,403.09,38265.0,389.8851,390.1554,388.7078,389.0069,38265.0
2021-09-15 11:30:00,403.14,403.43,402.49,403.08,29284.0,389.0552,389.3351,388.4279,388.9973,29284.0
2021-09-15 12:00:00,403.1,405.08,402.82,404.17,89794.0,389.0166,390.9274,388.7464,390.0492,89794.0
2021-09-15 12:30:00,404.16,404.5,403.55,403.95,19189.0,390.0396,390.3677,389.4509,389.8369,19189.0
2021-09-15 13:00:00,403.75,404.79,403.59,404.79,30509.0,389.6439,390.6475,389.4895,390.6475,30509.0
2021-09-15 13:30:00,404.79,405.51,404.47,404.67,34381.0,390.6475,391.3424,390.3387,390.5317,34381.0
2021-09-15 14:00:00,404.84,404.93,404.0,404.23,20580.0,390.6958,390.7827,389.8851,390.1071,20580.0
2021-09-15 14:30:00,404.08,404.24,402.9,403.0,39761.0,389.9623,390.1168,388.8236,388.9201,39761.0
2021-09-15 15:00:00,402.94,403.15,402.35,402.5,28558.0,388.8622,389.0648,388.2928,388.4375,28558.0
2021-09-15 15:30:00,402.51,402.77,400.85,401.0,148889.0,388.4472,388.6981,386.8452,386.99,148889.0
2021-09-16 09:30:00,401.77,404.18,400.39,400.4,49016.0,387.7331,390.0589,386.4013,386.4109,49016.0
2021-09-16 10:00:00,400.09,401.06,398.98,399.64,32994.0,386.1117,387.0479,385.0405,385.6775,32994.0
2021-09-16 10:30:00,399.61,401.01,399.06,400.0,45243.0,385.6485,386.9996,385.1177,386.0249,45243.0
2021-09-16 11:00:00,400.0,400.47,399.23,400.28,28950.0,386.0249,386.4785,385.2818,386.2951,28950.0
2021-09-16 11:30:00,400.47,400.47,399.32,400.02,30803.0,386.4785,386.4785,385.3687,386.0442,30803.0
2021-09-16 12:00:00,400.0,400.14,399.15,399.45,37775.0,386.0249,386.16,385.2046,385.4941,37775.0
2021-09-16 12:30:00,399.42,399.65,397.85,397.93,37969.0,385.4652,385.6871,383.95,384.0272,37969.0
2021-09-16 13:00:00,397.84,398.38,397.67,397.82,18231.0,383.9404,384.4615,383.7763,383.9211,18231.0
2021-09-16 13:30:00,398.05,399.37,397.56,399.27,45620.0,384.143,385.4169,383.6701,385.3204,45620.0
2021-09-16 14:00:00,399.38,399.97,398.64,399.16,46582.0,385.4266,385.9959,384.7124,385.2142,46582.0
2021-09-16 14:30:00,399.15,399.15,398.13,398.3,38629.0,385.2046,385.2046,384.2202,384.3843,38629.0
2021-09-16 15:00:00,398.35,400.01,398.02,399.25,30531.0,384.4325,386.0345,384.1141,385.3011,30531.0
2021-09-16 15:30:00,399.3,399.57,398.48,398.95,119129.0,385.3493,385.6099,384.558,385.0116,119129.0
2021-09-17 09:30:00,397.25,402.11,397.25,400.76,137166.0,383.371,388.0612,383.371,386.7583,137166.0
2021-09-17 10:00:00,401.0,401.65,399.71,401.01,27049.0,386.99,387.6172,385.745,386.9996,27049.0
2021-09-17 10:30:00,401.24,402.29,399.46,401.82,48653.0,387.2216,388.2349,385.5038,387.7813,48653.0
2021-09-17 11:00:00,401.82,404.08,401.81,402.51,59966.0,387.7813,389.9623,387.7717,388.4472,59966.0
2021-09-17 11:30:00,402.6,405.43,401.9,405.43,26459.0,388.5341,391.2652,387.8585,391.2652,26459.0
2021-09-17 12:00:00,405.43,406.1,404.81,405.96,40540.0,391.2652,391.9118,390.6668,391.7767,40540.0
2021-09-17 12:30:00,405.89,407.75,405.89,407.5,17456.0,391.7091,393.5041,391.7091,393.2629,17456.0
2021-09-17 13:00:00,407.55,408.27,406.65,408.16,41644.0,393.3111,394.006,392.4426,393.8998,41644.0
2021-09-17 13:30:00,408.12,408.22,407.13,407.29,10853.0,393.8612,393.9577,392.9058,393.0602,10853.0
2021-09-17 14:00:00,407.42,408.7,407.13,408.02,14219.0,393.1857,394.4209,392.9058,393.7647,14219.0
2021-09-17 14:30:00,407.79,408.13,407.36,407.64,11270.0,393.5427,393.8708,393.1278,393.398,11270.0
2021-09-17 15:00:00,407.63,407.92,406.01,406.31,22556.0,393.3883,393.6682,391.8249,392.1144,22556.0
2021-09-17 15:30:00,406.07,408.82,405.88,407.79,125066.0,391.8828,394.5367,391.6995,393.5427,125066.0
2021-09-20 09:30:00,404.85,406.55,403.75,406.55,29247.0,390.7054,392.3461,389.6439,392.3461,29247.0
2021-09-20 10:00:00,406.34,406.62,404.94,406.56,8728.0,392.1434,392.4136,390.7923,392.3557,8728.0
2021-09-20 10:30:00,406.51,407.02,404.02,404.61,20989.0,392.3074,392.7996,389.9044,390.4738,20989.0
2021-09-20 11:00:00,404.31,405.5,403.58,404.5,15317.0,390.1843,391.3327,389.4798,390.3677,15317.0
2021-09-20 11:30:00,404.51,404.51,403.31,403.95,7715.0,390.3773,390.3773,389.2192,389.8369,7715.0
2021-09-20 12:00:00,403.63,404.14,402.89,404.14,8194.0,389.5281,390.0203,388.8139,390.0203,8194.0
2021-09-20 12:30:00,404.06,404.36,402.22,402.28,8144.0,389.943,390.2326,388.1673,388.2252,8144.0
2021-09-20 13:00:00,402.48,403.08,401.46,403.08,10528.0,388.4182,388.9973,387.4339,388.9973,10528.0
2021-09-20 13:30:00,402.84,402.99,401.75,402.32,18319.0,388.7657,388.9104,387.7138,388.2638,18319.0
2021-09-20 14:00:00,402.4,402.46,400.89,401.34,11931.0,388.341,388.3989,386.8838,387.3181,11931.0
2021-09-20 14:30:00,401.27,401.78,400.57,401.69,8221.0,387.2505,387.7427,386.575,387.6558,8221.0
2021-09-20 15:00:00,401.99,403.71,401.77,403.17,43424.0,387.9454,389.6053,387.7331,389.0841,43424.0
2021-09-20 15:30:00,403.29,404.66,402.88,404.26,68932.0,389.1999,390.5221,388.8043,390.1361,68932.0
2021-09-21 09:30:00,405.09,408.38,404.31,406.43,29984.0,390.9371,394.1121,390.1843,392.2302,29984.0
2021-09-21 10:00:00,406.47,406.91,403.05,404.36,15304.0,392.2688,392.6935,388.9683,390.2326,15304.0
2021-09-21 10:30:00,404.61,405.78,403.54,404.52,58034.0,390.4738,391.603,389.4412,390.387,58034.0
2021-09-21 11:00:00,404.0,405.62,403.94,405.45,8447.0,389.8851,391.4485,389.8272,391.2845,8447.0
2021-09-21 11:30:00,405.63,406.68,405.31,405.55,7234.0,391.4582,392.4715,391.1494,391.381,7234.0
2021-09-21 12:00:00,405.45,406.38,404.44,404.44,9384.0,391.2845,392.182,390.3098,390.3098,9384.0
2021-09-21 12:30:00,404.39,404.48,403.58,404.16,11799.0,390.2615,390.3484,389.4798,390.0396,11799.0
2021-09-21 13:00:00,404.0,404.28,402.57,402.78,16231.0,389.8851,390.1554,388.5051,388.7078,16231.0
2021-09-21 13:30:00,402.66,402.93,401.93,402.35,6777.0,388.592,388.8525,387.8875,388.2928,6777.0
2021-09-21 14:00:00,402.58,403.09,402.58,403.01,9714.0,388.5148,389.0069,388.5148,388.9297,9714.0
2021-09-21 14:30:00,402.88,403.09,401.97,402.24,11125.0,388.8043,389.0069,387.9261,388.1866,11125.0
2021-09-21 15:00:00,402.41,402.89,402.17,402.73,9862.0,388.3507,388.8139,388.1191,388.6595,9862.0
2021-09-21 15:30:00,402.74,403.38,400.71,400.96,44605.0,388.6692,389.2868,386.7101,386.9514,44605.0
2021-09-22 09:30:00,398.88,400.78,396.08,396.85,83685.0,384.944,386.7776,382.2418,382.9849,83685.0
2021-09-22 10:00:00,397.08,401.65,397.08,401.65,31019.0,383.2069,387.6172,383.2069,387.6172,31019.0
2021-09-22 10:30:00,401.7,402.1,400.83,401.85,8339.0,387.6655,388.0515,386.8259,387.8103,8339.0
2021-09-22 11:00:00,401.93,402.72,401.53,401.65,7498.0,387.8875,388.6499,387.5014,387.6172,7498.0
2021-09-22 11:30:00,401.56,402.33,400.25,401.66,16887.0,387.5304,388.2735,386.2662,387.6269,16887.0
2021-09-22 12:00:00,401.59,401.59,400.83,401.02,7873.0,387.5593,387.5593,386.8259,387.0093,7873.0
2021-09-22 12:30:00,401.23,402.18,400.93,402.08,25040.0,387.2119,388.1287,386.9224,388.0322,25040.0
2021-09-22 13:00:00,401.98,402.63,401.96,402.02,6822.0,387.9357,388.563,387.9164,387.9743,6822.0
2021-09-22 13:30:00,402.0,402.45,401.31,401.44,16712.0,387.955,388.3893,387.2891,387.4146,16712.0
2021-09-22 14:00:00,400.81,402.91,400.61,400.83,10018.0,386.8066,388.8332,386.6136,386.8259,10018.0
2021-09-22 14:30:00,401.11,401.17,399.9,400.22,21647.0,387.0961,387.154,385.9284,386.2372,21647.0
2021-09-22 15:00:00,400.01,401.45,399.78,401.21,16340.0,386.0345,387.4242,385.8126,387.1926,16340.0
2021-09-22 15:30:00,401.1,401.24,400.09,400.52,67978.0,387.0865,387.2216,386.1117,386.5267,67978.0
2021-09-23 09:30:00,401.41,405.06,401.07,404.46,15598.0,387.3856,390.9081,387.0575,390.3291,15598.0
2021-09-23 10:00:00,404.12,405.79,403.98,405.79,11733.0,390.0009,391.6126,389.8658,391.6126,11733.0
2021-09-23 10:30:00,405.31,406.67,404.71,406.36,18826.0,391.1494,392.4619,390.5703,392.1627,18826.0
2021-09-23 11:00:00,406.36,407.97,405.9,405.9,49636.0,392.1627,393.7164,391.7188,391.7188,49636.0
2021-09-23 11:30:00,405.8,406.04,404.45,405.26,14203.0,391.6223,391.8539,390.3194,391.1011,14203.0
2021-09-23 12:00:00,404.91,404.97,403.86,404.18,6479.0,390.7633,390.8213,389.75,390.0589,6479.0
2021-09-23 12:30:00,404.22,404.34,403.29,403.68,9194.0,390.0975,390.2133,389.1999,389.5763,9194.0
2021-09-23 13:00:00,403.64,404.43,403.43,403.6,12140.0,389.5377,390.3001,389.3351,389.4991,12140.0
2021-09-23 13:30:00,403.75,404.44,403.69,404.31,5150.0,389.6439,390.3098,389.586,390.1843,5150.0
2021-09-23 14:00:00,404.26,404.51,403.86,403.94,9090.0,390.1361,390.3773,389.75,389.8272,9090.0
2021-09-23 14:30:00,403.97,404.24,403.15,403.83,17140.0,389.8562,390.1168,389.0648,389.7211,17140.0
2021-09-23 15:00:00,403.94,404.2,403.25,403.31,17427.0,389.8272,390.0782,389.1613,389.2192,17427.0
2021-09-23 15:30:00,403.23,403.48,400.47,401.45,108373.0,389.142,389.3833,386.4785,387.4242,108373.0
2021-09-24 09:30:00,400.83,402.63,400.27,402.52,16546.0,386.8259,388.563,386.2855,388.4569,16546.0
2021-09-24 10:00:00,402.78,403.85,402.12,402.81,21244.0,388.7078,389.7404,388.0708,388.7367,21244.0
2021-09-24 10:30:00,402.6,403.34,401.52,402.4,17071.0,388.5341,389.2482,387.4918,388.341,17071.0
2021-09-24 11:00:00,402.35,403.58,401.15,401.56,10807.0,388.2928,389.4798,387.1347,387.5304,10807.0
2021-09-24 11:30:00,401.34,402.05,400.71,401.07,16153.0,387.3181,388.0033,386.7101,387.0575,16153.0
2021-09-24 12:00:00,400.61,400.61,399.25,399.25,11168.0,386.6136,386.6136,385.3011,385.3011,11168.0
2021-09-24 12:30:00,399.36,399.91,398.73,399.91,24559.0,385.4073,385.938,384.7993,385.938,24559.0
2021-09-24 13:00:00,400.02,400.02,398.96,399.37,26853.0,386.0442,386.0442,385.0212,385.4169,26853.0
2021-09-24 13:30:00,399.38,399.44,398.43,398.91,20085.0,385.4266,385.4845,384.5097,384.973,20085.0
2021-09-24 14:00:00,399.17,399.66,399.17,399.32,22982.0,385.2239,385.6968,385.2239,385.3687,22982.0
2021-09-24 14:30:00,399.32,399.81,399.18,399.81,29273.0,385.3687,385.8415,385.2335,385.8415,29273.0
2021-09-24 15:00:00,399.79,400.04,399.21,399.95,18621.0,385.8222,386.0635,385.2625,385.9766,18621.0
2021-09-24 15:30:00,400.0,400.04,398.69,398.88,72457.0,386.0249,386.0635,384.7607,384.944,72457.0
2021-09-27 09:30:00,400.71,404.76,399.25,404.15,27716.0,386.7101,390.6186,385.3011,390.0299,27716.0
2021-09-27 10:00:00,404.09,404.98,402.76,404.0,19856.0,389.972,390.8309,388.6885,389.8851,19856.0
2021-09-27 10:30:00,403.93,404.75,403.73,404.59,16654.0,389.8176,390.6089,389.6246,390.4545,16654.0
2021-09-27 11:00:00,404.7,404.7,401.31,401.5,11628.0,390.5607,390.5607,387.2891,387.4725,11628.0
2021-09-27 11:30:00,401.16,401.64,400.38,401.44,15061.0,387.1444,387.6076,386.3916,387.4146,15061.0
2021-09-27 12:00:00,401.12,402.18,401.0,401.0,20691.0,387.1058,388.1287,386.99,386.99,20691.0
2021-09-27 12:30:00,400.76,401.13,400.32,400.78,11320.0,386.7583,387.1154,386.3337,386.7776,11320.0
2021-09-27 13:00:00,400.68,401.23,400.55,401.03,4913.0,386.6811,387.2119,386.5557,387.0189,4913.0
2021-09-27 13:30:00,400.5,400.91,400.11,400.57,13880.0,386.5074,386.9031,386.1311,386.575,13880.0
2021-09-27 14:00:00,400.65,400.65,399.86,400.43,9473.0,386.6522,386.6522,385.8898,386.4399,9473.0
2021-09-27 14:30:00,400.43,400.43,399.95,399.96,4003.0,386.4399,386.4399,385.9766,385.9863,4003.0
2021-09-27 15:00:00,400.04,400.88,399.94,400.88,8653.0,386.0635,386.8741,385.967,386.8741,8653.0
2021-09-27 15:30:00,400.96,401.62,400.46,401.11,43927.0,386.9514,387.5883,386.4688,387.0961,43927.0
2021-09-28 09:30:00,398.47,400.02,397.37,397.71,29124.0,384.5483,386.0442,383.4868,383.8149,29124.0
2021-09-28 10:00:00,397.55,397.84,394.25,395.09,26114.0,383.6605,383.9404,380.4758,381.2864,26114.0
2021-09-28 10:30:00,395.04,396.55,393.71,393.78,19592.0,381.2382,382.6954,379.9547,380.0222,19592.0
2021-09-28 11:00:00,394.18,394.88,392.94,394.43,16664.0,380.4082,381.0838,379.2116,380.6495,16664.0
2021-09-28 11:30:00,394.44,395.27,394.06,394.98,6541.0,380.6591,381.4601,380.2924,381.1803,6541.0
2021-09-28 12:00:00,394.96,394.96,393.63,394.41,7443.0,381.161,381.161,379.8774,380.6302,7443.0
2021-09-28 12:30:00,394.25,394.44,393.34,394.41,7972.0,380.4758,380.6591,379.5976,380.6302,7972.0
2021-09-28 13:00:00,394.06,395.38,393.92,395.15,7574.0,380.2924,381.5663,380.1573,381.3443,7574.0
2021-09-28 13:30:00,394.98,395.47,394.69,395.42,8453.0,381.1803,381.6532,380.9004,381.6049,8453.0
2021-09-28 14:00:00,395.22,396.65,395.22,396.59,10864.0,381.4119,382.7919,381.4119,382.734,10864.0
2021-09-28 14:30:00,396.33,397.1,395.68,396.58,6275.0,382.4831,383.2262,381.8558,382.7244,6275.0
2021-09-28 15:00:00,396.29,396.97,396.0,396.04,9914.0,382.4445,383.1008,382.1646,382.2032,9914.0
2021-09-28 15:30:00,395.79,397.08,394.42,395.13,92794.0,381.962,383.2069,380.6398,381.325,92794.0
2021-09-29 09:30:00,395.0,396.18,392.35,393.67,19832.0,381.8745,383.0153,379.3126,380.5887,19832.0
2021-09-29 10:00:00,393.44,394.92,392.51,394.88,13224.0,380.3664,381.7972,379.4673,381.7585,13224.0
2021-09-29 10:30:00,394.96,396.98,394.62,396.08,16543.0,381.8359,383.7887,381.5072,382.9186,16543.0
2021-09-29 11:00:00,396.17,397.27,395.89,397.15,9581.0,383.0056,384.0691,382.735,383.9531,9581.0
2021-09-29 11:30:00,397.29,398.66,397.29,398.42,8484.0,384.0884,385.4129,384.0884,385.1809,8484.0
2021-09-29 12:00:00,398.69,398.69,396.39,397.06,10892.0,385.4419,385.4419,383.2183,383.8661,10892.0
2021-09-29 12:30:00,396.79,396.87,395.99,396.14,6185.0,383.605,383.6824,382.8316,382.9766,6185.0
2021-09-29 13:00:00,396.19,396.3,395.74,395.81,5267.0,383.025,383.1313,382.5899,382.6576,5267.0
2021-09-29 13:30:00,395.73,396.42,395.5,396.34,8172.0,382.5803,383.2473,382.3579,383.17,8172.0
2021-09-29 14:00:00,396.44,397.19,396.44,396.7,5578.0,383.2667,383.9918,383.2667,383.518,5578.0
2021-09-29 14:30:00,397.0,397.29,396.26,396.58,10347.0,383.8081,384.0884,383.0927,383.402,10347.0
2021-09-29 15:00:00,396.66,396.78,396.16,396.75,10233.0,383.4794,383.5954,382.996,383.5664,10233.0
2021-09-29 15:30:00,396.78,396.86,395.14,395.35,60666.0,383.5954,383.6727,382.0099,382.2129,60666.0
2021-09-30 09:30:00,397.51,398.99,395.52,396.42,14812.0,384.3011,385.7319,382.3772,383.2473,14812.0
2021-09-30 10:00:00,396.62,396.62,394.25,395.92,46483.0,383.4407,383.4407,381.1494,382.764,46483.0
2021-09-30 10:30:00,396.13,396.68,394.66,395.06,30834.0,382.967,383.4987,381.5458,381.9325,30834.0
2021-09-30 11:00:00,394.78,395.7,393.68,394.05,20520.0,381.6618,382.5513,380.5984,380.9561,20520.0
2021-09-30 11:30:00,393.84,394.03,390.5,390.91,29004.0,380.7531,380.9368,377.5241,377.9204,29004.0
2021-09-30 12:00:00,390.71,391.5,389.74,390.86,34076.0,377.7271,378.4908,376.7893,377.8721,34076.0
2021-09-30 12:30:00,390.53,391.71,390.34,391.28,17654.0,377.5531,378.6939,377.3694,378.2781,17654.0
2021-09-30 13:00:00,391.4,392.65,390.83,391.43,29733.0,378.3942,379.6026,377.8431,378.4232,29733.0
2021-09-30 13:30:00,391.17,392.85,391.07,392.34,14352.0,378.1718,379.796,378.0751,379.3029,14352.0
2021-09-30 14:00:00,392.38,393.76,392.38,393.76,11727.0,379.3416,380.6757,379.3416,380.6757,11727.0
2021-09-30 14:30:00,393.82,394.43,392.9,393.17,54373.0,380.7337,381.3235,379.8443,380.1053,54373.0
2021-09-30 15:00:00,392.95,393.92,392.7,393.65,25085.0,379.8926,380.8304,379.651,380.5694,25085.0
2021-09-30 15:30:00,393.53,394.18,389.0,389.04,78993.0,380.4534,381.0818,376.0739,376.1126,78993.0
2021-10-01 09:30:00,391.14,391.7,385.34,386.87,50680.0,378.1428,378.6842,372.5355,374.0147,50680.0
2021-10-01 10:00:00,386.54,387.65,383.09,383.77,18302.0,373.6956,374.7688,370.3603,371.0177,18302.0
2021-10-01 10:30:00,384.04,384.91,383.43,384.52,14530.0,371.2787,372.1198,370.689,371.7428,14530.0
2021-10-01 11:00:00,384.84,385.72,383.73,385.05,15861.0,372.0521,372.9029,370.979,372.2552,15861.0
2021-10-01 11:30:00,385.16,386.77,385.16,386.49,5239.0,372.3615,373.918,372.3615,373.6473,5239.0
2021-10-01 12:00:00,386.49,386.77,385.54,386.77,11120.0,373.6473,373.918,372.7289,373.918,11120.0
2021-10-01 12:30:00,386.71,388.3,386.63,388.07,12467.0,373.86,375.3972,373.7827,375.1748,12467.0
2021-10-01 13:00:00,387.94,389.55,387.5,388.86,11094.0,375.0491,376.6056,374.6237,375.9386,11094.0
2021-10-01 13:30:00,388.99,390.82,388.99,390.64,7230.0,376.0642,377.8334,376.0642,377.6594,7230.0
2021-10-01 14:00:00,390.7,391.22,390.42,391.22,10916.0,377.7174,378.2201,377.4467,378.2201,10916.0
2021-10-01 14:30:00,391.31,391.78,390.91,391.4,11630.0,378.3071,378.7615,377.9204,378.3942,11630.0
2021-10-01 15:00:00,391.52,392.98,391.42,392.4,13192.0,378.5102,379.9217,378.4135,379.3609,13192.0
2021-10-01 15:30:00,392.39,392.9,391.08,391.53,47257.0,379.3513,379.8443,378.0848,378.5198,47257.0
2021-10-04 09:30:00,391.95,393.41,390.27,392.18,16122.0,378.9259,380.3374,377.3017,379.1482,16122.0
2021-10-04 10:00:00,392.66,392.71,388.54,388.54,10028.0,379.6123,379.6606,375.6292,375.6292,10028.0
2021-10-04 10:30:00,388.25,388.51,385.16,385.33,10981.0,375.3488,375.6002,372.3615,372.5259,10981.0
2021-10-04 11:00:00,385.16,386.89,385.16,386.42,16430.0,372.3615,374.034,372.3615,373.5796,16430.0
2021-10-04 11:30:00,386.31,386.37,385.1,386.22,12904.0,373.4733,373.5313,372.3035,373.3863,12904.0
2021-10-04 12:00:00,386.18,387.1,385.84,386.32,19536.0,373.3476,374.237,373.0189,373.483,19536.0
2021-10-04 12:30:00,385.88,386.16,384.98,385.4,6286.0,373.0576,373.3283,372.1875,372.5935,6286.0
2021-10-04 13:00:00,385.22,385.78,384.52,385.17,7897.0,372.4195,372.9609,371.7428,372.3712,7897.0
2021-10-04 13:30:00,385.16,386.11,385.08,385.43,17327.0,372.3615,373.2799,372.2842,372.6225,17327.0
2021-10-04 14:00:00,385.46,385.9,384.75,384.81,6227.0,372.6515,373.0769,371.9651,372.0231,6227.0
2021-10-04 14:30:00,384.67,385.03,384.1,384.26,7510.0,371.8878,372.2358,371.3367,371.4914,7510.0
2021-10-04 15:00:00,384.31,384.69,383.13,383.63,13354.0,371.5397,371.9071,370.399,370.8823,13354.0
2021-10-04 15:30:00,383.73,385.36,383.28,384.99,90717.0,370.979,372.5549,370.544,372.1972,90717.0
2021-10-05 09:30:00,384.57,388.82,384.51,388.42,29145.0,371.7911,375.8999,371.7331,375.5132,29145.0
2021-10-05 10:00:00,388.42,390.73,388.14,390.61,45675.0,375.5132,377.7464,375.2425,377.6304,45675.0
2021-10-05 10:30:00,390.55,392.12,390.28,392.1,19704.0,377.5724,379.0902,377.3114,379.0709,19704.0
2021-10-05 11:00:00,392.11,393.25,391.1,392.08,20575.0,379.0806,380.1827,378.1041,379.0516,20575.0
2021-10-05 11:30:00,392.1,392.14,389.92,390.61,17304.0,379.0709,379.1096,376.9633,377.6304,17304.0
2021-10-05 12:00:00,390.74,391.03,389.29,389.29,7632.0,377.7561,378.0364,376.3543,376.3543,7632.0
2021-10-05 12:30:00,388.9,388.9,387.92,387.93,30602.0,375.9772,375.9772,375.0298,375.0395,30602.0
2021-10-05 13:00:00,387.37,388.35,387.36,388.0,6161.0,374.4981,375.4455,374.4884,375.1071,6161.0
2021-10-05 13:30:00,388.0,388.33,387.76,388.27,15350.0,375.1071,375.4262,374.8751,375.3682,15350.0
2021-10-05 14:00:00,388.09,389.73,388.05,389.71,12508.0,375.1941,376.7796,375.1555,376.7603,12508.0
2021-10-05 14:30:00,389.64,390.34,389.45,389.88,13055.0,376.6926,377.3694,376.5089,376.9247,13055.0
2021-10-05 15:00:00,389.81,389.91,388.96,389.65,18240.0,376.857,376.9537,376.0352,376.7023,18240.0
2021-10-05 15:30:00,389.43,390.34,388.17,388.23,61616.0,376.4896,377.3694,375.2715,375.3295,61616.0
2021-10-06 09:30:00,385.24,386.18,383.49,383.98,48528.0,372.4388,373.3476,370.747,371.2207,48528.0
2021-10-06 10:00:00,383.73,387.23,381.86,387.18,37588.0,370.979,374.3627,369.1712,374.3144,37588.0
2021-10-06 10:30:00,386.98,387.96,385.42,387.19,12328.0,374.121,375.0685,372.6129,374.324,12328.0
2021-10-06 11:00:00,386.73,388.62,386.51,388.28,22951.0,373.8793,375.7065,373.6666,375.3778,22951.0
2021-10-06 11:30:00,388.47,388.47,386.64,388.14,9754.0,375.5615,375.5615,373.7923,375.2425,9754.0
2021-10-06 12:00:00,388.26,388.3,386.19,386.57,34672.0,375.3585,375.3972,373.3573,373.7246,34672.0
2021-10-06 12:30:00,386.63,387.93,386.35,387.26,14452.0,373.7827,375.0395,373.512,374.3917,14452.0
2021-10-06 13:00:00,387.03,387.98,386.34,387.98,6284.0,374.1694,375.0878,373.5023,375.0878,6284.0
2021-10-06 13:30:00,388.14,389.44,387.78,389.34,32611.0,375.2425,376.4993,374.8944,376.4026,32611.0
2021-10-06 14:00:00,389.55,391.66,389.33,391.18,18762.0,376.6056,378.6455,376.3929,378.1815,18762.0
2021-10-06 14:30:00,391.1,391.51,390.85,390.89,31881.0,378.1041,378.5005,377.8624,377.9011,31881.0
2021-10-06 15:00:00,390.89,391.42,390.58,391.42,23279.0,377.9011,378.4135,377.6014,378.4135,23279.0
2021-10-06 15:30:00,391.58,393.03,390.68,392.61,122233.0,378.5682,379.97,377.6981,379.5639,122233.0
2021-10-07 09:30:00,395.14,400.98,394.66,400.91,45249.0,382.0099,387.6558,381.5458,387.5881,45249.0
2021-10-07 10:00:00,400.51,402.64,400.51,402.44,35400.0,387.2014,389.2607,387.2014,389.0673,35400.0
2021-10-07 10:30:00,402.01,403.08,401.26,402.62,18130.0,388.6516,389.686,387.9265,389.2413,18130.0
2021-10-07 11:00:00,402.84,403.61,402.53,403.61,19685.0,389.454,390.1984,389.1543,390.1984,19685.0
2021-10-07 11:30:00,403.5,403.68,402.62,403.52,13236.0,390.0921,390.2661,389.2413,390.1114,13236.0
2021-10-07 12:00:00,403.56,404.53,403.41,404.11,9557.0,390.1501,391.0879,390.0051,390.6818,9557.0
2021-10-07 12:30:00,404.18,404.29,403.31,403.55,6630.0,390.7495,390.8558,389.9084,390.1404,6630.0
2021-10-07 13:00:00,403.77,404.1,403.29,403.94,16517.0,390.3531,390.6721,389.8891,390.5175,16517.0
2021-10-07 13:30:00,404.06,404.33,403.69,404.1,12217.0,390.6335,390.8945,390.2758,390.6721,12217.0
2021-10-07 14:00:00,404.05,404.26,403.37,403.89,19251.0,390.6238,390.8268,389.9664,390.4691,19251.0
2021-10-07 14:30:00,403.89,403.89,403.02,403.79,30489.0,390.4691,390.4691,389.628,390.3724,30489.0
2021-10-07 15:00:00,403.37,404.91,403.34,404.04,30131.0,389.9664,391.4552,389.9374,390.6141,30131.0
2021-10-07 15:30:00,404.04,404.8,402.37,403.89,82569.0,390.6141,391.3489,388.9996,390.4691,82569.0
2021-10-08 09:30:00,405.41,405.7,403.13,403.2,19871.0,391.9386,392.219,389.7344,389.802,19871.0
2021-10-08 10:00:00,402.74,405.13,402.74,404.71,31443.0,389.3573,391.6679,389.3573,391.2619,31443.0
2021-10-08 10:30:00,404.77,406.27,404.71,405.2,15827.0,391.3199,392.77,391.2619,391.7356,15827.0
2021-10-08 11:00:00,405.2,405.7,404.49,405.61,13060.0,391.7356,392.219,391.0492,392.132,13060.0
2021-10-08 11:30:00,405.56,406.31,405.11,406.13,6425.0,392.0836,392.8087,391.6486,392.6347,6425.0
2021-10-08 12:00:00,406.13,406.27,405.44,405.54,11679.0,392.6347,392.77,391.9676,392.0643,11679.0
2021-10-08 12:30:00,405.63,406.7,405.57,406.61,16026.0,392.1513,393.1857,392.0933,393.0987,16026.0
2021-10-08 13:00:00,406.66,407.54,406.51,407.54,35380.0,393.1471,393.9978,393.0021,393.9978,35380.0
2021-10-08 13:30:00,407.41,408.11,407.41,408.11,18181.0,393.8722,394.5489,393.8722,394.5489,18181.0
2021-10-08 14:00:00,408.04,409.48,408.04,409.27,26830.0,394.4812,395.8734,394.4812,395.6703,26830.0
2021-10-08 14:30:00,409.24,411.12,409.18,410.89,23518.0,395.6413,397.4589,395.5833,397.2365,23518.0
2021-10-08 15:00:00,410.95,411.92,410.91,411.21,51473.0,397.2945,398.2323,397.2559,397.5459,51473.0
2021-10-08 15:30:00,411.22,412.79,410.54,412.79,190539.0,397.5556,399.0734,396.8981,399.0734,190539.0
2021-10-11 09:30:00,412.49,412.63,409.07,412.35,30420.0,398.7834,398.9187,395.477,398.648,30420.0
2021-10-11 10:00:00,412.5,415.17,412.22,415.11,29439.0,398.793,401.3743,398.5223,401.3163,29439.0
2021-10-11 10:30:00,415.21,415.81,414.58,414.8,37285.0,401.413,401.993,400.8039,401.0166,37285.0
2021-10-11 11:00:00,414.63,414.97,413.27,414.07,35325.0,400.8522,401.1809,399.5374,400.3108,35325.0
2021-10-11 11:30:00,414.46,415.26,413.91,414.9,15094.0,400.6879,401.4613,400.1562,401.1133,15094.0
2021-10-11 12:00:00,414.86,415.22,414.21,414.95,27495.0,401.0746,401.4226,400.4462,401.1616,27495.0
2021-10-11 12:30:00,414.86,416.9,414.86,416.54,42236.0,401.0746,403.0468,401.0746,402.6988,42236.0
2021-10-11 13:00:00,416.56,416.56,415.05,416.17,37767.0,402.7181,402.7181,401.2583,402.3411,37767.0
2021-10-11 13:30:00,416.01,416.85,415.3,416.47,36421.0,402.1864,402.9985,401.5,402.6311,36421.0
2021-10-11 14:00:00,416.34,416.44,415.53,416.16,23964.0,402.5054,402.6021,401.7223,402.3314,23964.0
2021-10-11 14:30:00,416.3,416.67,415.79,416.04,26523.0,402.4667,402.8245,401.9737,402.2154,26523.0
2021-10-11 15:00:00,416.03,416.09,414.42,414.69,32302.0,402.2057,402.2637,400.6492,400.9102,32302.0
2021-10-11 15:30:00,414.74,415.25,413.59,414.87,136145.0,400.9586,401.4516,399.8468,401.0843,136145.0
2021-10-12 09:30:00,416.0,419.54,414.06,416.69,68495.0,402.1767,405.5991,400.3012,402.8438,68495.0
2021-10-12 10:00:00,416.61,418.17,415.25,417.33,52188.0,402.7664,404.2746,401.4516,403.4625,52188.0
2021-10-12 10:30:00,417.13,417.15,414.94,415.92,40644.0,403.2692,403.2885,401.1519,402.0994,40644.0
2021-10-12 11:00:00,415.74,418.06,415.71,416.07,41153.0,401.9254,404.1683,401.8964,402.2444,41153.0
2021-10-12 11:30:00,416.18,417.11,415.79,417.08,25486.0,402.3507,403.2498,401.9737,403.2208,25486.0
2021-10-12 12:00:00,417.39,418.36,417.12,417.96,25892.0,403.5205,404.4583,403.2595,404.0716,25892.0
2021-10-12 12:30:00,417.93,418.05,416.42,417.25,28428.0,404.0426,404.1586,402.5828,403.3852,28428.0
2021-10-12 13:00:00,417.21,417.52,416.62,417.33,10625.0,403.3465,403.6462,402.7761,403.4625,10625.0
2021-10-12 13:30:00,417.25,418.36,417.25,418.14,25124.0,403.3852,404.4583,403.3852,404.2456,25124.0
2021-10-12 14:00:00,418.13,419.73,417.92,419.42,26438.0,404.2359,405.7828,404.0329,405.4831,26438.0
2021-10-12 14:30:00,419.44,421.33,419.34,421.16,31706.0,405.5024,407.3296,405.4057,407.1653,31706.0
2021-10-12 15:00:00,421.18,421.25,420.5,421.22,33315.0,407.1846,407.2523,406.5272,407.2233,33315.0
2021-10-12 15:30:00,421.16,422.03,419.41,420.29,169652.0,407.1653,408.0063,405.4734,406.3242,169652.0
2021-10-13 09:30:00,420.86,420.86,416.01,417.0,53241.0,406.8752,406.8752,402.1864,403.1435,53241.0
2021-10-13 10:00:00,416.67,416.81,414.88,416.73,86772.0,402.8245,402.9598,401.0939,402.8825,86772.0
2021-10-13 10:30:00,416.42,417.74,415.4,417.27,60907.0,402.5828,403.8589,401.5967,403.4045,60907.0
2021-10-13 11:00:00,417.24,417.32,415.4,416.72,34017.0,403.3755,403.4529,401.5967,402.8728,34017.0
2021-10-13 11:30:00,416.78,420.17,416.21,419.97,16229.0,402.9308,406.2082,402.3797,406.0148,16229.0
2021-10-13 12:00:00,419.85,420.7,419.3,420.15,28153.0,405.8988,406.7205,405.3671,406.1888,28153.0
2021-10-13 12:30:00,420.02,420.91,419.78,419.86,17720.0,406.0631,406.9236,405.8311,405.9085,17720.0
2021-10-13 13:00:00,419.78,420.51,419.3,420.22,21991.0,405.8311,406.5369,405.3671,406.2565,21991.0
2021-10-13 13:30:00,420.52,420.86,419.49,420.01,16336.0,406.5465,406.8752,405.5507,406.0535,16336.0
2021-10-13 14:00:00,419.86,420.67,419.6,420.23,24319.0,405.9085,406.6915,405.6571,406.2662,24319.0
2021-10-13 14:30:00,420.37,420.52,419.57,420.3,35628.0,406.4015,406.5465,405.6281,406.3338,35628.0
2021-10-13 15:00:00,420.25,421.5,419.66,421.19,34740.0,406.2855,407.494,405.7151,407.1943,34740.0
2021-10-13 15:30:00,420.73,421.87,420.5,420.82,132021.0,406.7495,407.8517,406.5272,406.8366,132021.0
2021-10-14 09:30:00,433.0,444.0,431.5,433.73,249822.0,418.6118,429.2463,417.1617,419.3176,249822.0
2021-10-14 10:00:00,433.72,435.22,430.47,434.85,75997.0,419.3079,420.7581,416.1659,420.4004,75997.0
2021-10-14 10:30:00,434.85,437.36,433.7,436.49,42536.0,420.4004,422.8269,419.2886,421.9859,42536.0
2021-10-14 11:00:00,436.28,436.54,434.11,434.61,55700.0,421.7828,422.0342,419.6849,420.1683,55700.0
2021-10-14 11:30:00,434.59,434.75,430.32,431.44,44873.0,420.149,420.3037,416.0209,417.1037,44873.0
2021-10-14 12:00:00,431.53,432.48,431.39,432.48,50013.0,417.1907,418.1091,417.0553,418.1091,50013.0
2021-10-14 12:30:00,432.49,433.59,432.05,432.4,29918.0,418.1188,419.1822,417.6934,418.0318,29918.0
2021-10-14 13:00:00,432.57,432.57,430.46,431.75,49548.0,418.1961,418.1961,416.1562,417.4034,49548.0
2021-10-14 13:30:00,431.91,433.55,431.91,433.14,24219.0,417.558,419.1435,417.558,418.7472,24219.0
2021-10-14 14:00:00,433.18,434.12,432.22,432.54,23030.0,418.7858,419.6946,417.8577,418.1671,23030.0
2021-10-14 14:30:00,432.4,432.98,431.07,431.44,26490.0,418.0318,418.5925,416.746,417.1037,26490.0
2021-10-14 15:00:00,431.6,432.38,431.3,432.24,37749.0,417.2583,418.0124,416.9683,417.8771,37749.0
2021-10-14 15:30:00,432.03,435.1,431.56,434.98,217361.0,417.6741,420.642,417.2197,420.526,217361.0
2021-10-15 09:30:00,436.73,439.39,435.0,439.39,54943.0,422.2179,424.7895,420.5454,424.7895,54943.0
2021-10-15 10:00:00,439.7,442.07,439.36,441.09,52681.0,425.0892,427.3804,424.7605,426.433,52681.0
2021-10-15 10:30:00,441.47,443.14,441.47,441.75,103764.0,426.8004,428.4149,426.8004,427.0711,103764.0
2021-10-15 11:00:00,441.85,442.72,438.01,438.57,42373.0,427.1677,428.0088,423.4553,423.9967,42373.0
2021-10-15 11:30:00,438.74,440.1,437.87,440.05,50736.0,424.1611,425.4759,423.32,425.4276,50736.0
2021-10-15 12:00:00,439.96,440.39,438.7,439.88,42338.0,425.3405,425.7563,424.1224,425.2632,42338.0
2021-10-15 12:30:00,439.7,440.8,439.52,440.4,26814.0,425.0892,426.1526,424.9152,425.7659,26814.0
2021-10-15 13:00:00,440.48,440.81,440.12,440.49,12256.0,425.8433,426.1623,425.4952,425.8529,12256.0
2021-10-15 13:30:00,440.31,442.88,440.31,442.69,23468.0,425.6789,428.1635,425.6789,427.9798,23468.0
2021-10-15 14:00:00,442.66,443.8,442.61,443.7,26965.0,427.9508,429.053,427.9025,428.9563,26965.0
2021-10-15 14:30:00,443.7,444.57,442.93,442.98,50544.0,428.9563,429.7974,428.2119,428.2602,50544.0
2021-10-15 15:00:00,443.04,443.3,440.0,440.1,60322.0,428.3182,428.5696,425.3792,425.4759,60322.0
2021-10-15 15:30:00,440.19,442.22,439.97,441.06,190995.0,425.5629,427.5255,425.3502,426.404,190995.0
2021-10-18 09:30:00,441.52,441.9,438.2,440.22,39937.0,426.8487,427.2161,423.639,425.5919,39937.0
2021-10-18 10:00:00,440.54,440.83,438.45,438.79,25834.0,425.9013,426.1816,423.8807,424.2094,25834.0
2021-10-18 10:30:00,438.72,439.32,437.47,438.39,15618.0,424.1418,424.7218,422.9333,423.8227,15618.0
2021-10-18 11:00:00,438.88,440.85,438.65,439.45,19740.0,424.2964,426.201,424.0741,424.8475,19740.0
2021-10-18 11:30:00,439.34,441.0,438.91,440.87,18419.0,424.7412,426.346,424.3254,426.2203,18419.0
2021-10-18 12:00:00,440.96,441.13,440.18,440.46,28735.0,426.3073,426.4717,425.5532,425.8239,28735.0
2021-10-18 12:30:00,440.37,440.43,439.13,439.51,17455.0,425.7369,425.7949,424.5381,424.9055,17455.0
2021-10-18 13:00:00,439.24,439.42,437.81,437.96,11502.0,424.6445,424.8185,423.262,423.407,11502.0
2021-10-18 13:30:00,437.88,438.01,436.36,437.13,12369.0,423.3297,423.4553,421.8602,422.6046,12369.0
2021-10-18 14:00:00,437.29,437.35,434.82,435.4,25918.0,422.7593,422.8173,420.3713,420.9321,25918.0
2021-10-18 14:30:00,435.38,437.39,435.17,437.07,22300.0,420.9127,422.8559,420.7097,422.5466,22300.0
2021-10-18 15:00:00,437.01,437.64,436.82,437.28,19851.0,422.4886,423.0976,422.3049,422.7496,19851.0
2021-10-18 15:30:00,437.37,438.72,437.21,438.67,144111.0,422.8366,424.1418,422.6819,424.0934,144111.0
2021-10-19 09:30:00,440.77,442.3,438.84,442.3,15222.0,426.1236,427.6028,424.2578,427.6028,15222.0
2021-10-19 10:00:00,442.27,442.79,441.2,441.95,12716.0,427.5738,428.0765,426.5393,427.2644,12716.0
2021-10-19 10:30:00,441.9,442.34,439.99,440.15,37131.0,427.2161,427.6415,425.3696,425.5242,37131.0
2021-10-19 11:00:00,440.02,440.61,438.91,439.49,30174.0,425.3986,425.969,424.3254,424.8862,30174.0
2021-10-19 11:30:00,439.4,439.4,438.23,439.21,18948.0,424.7992,424.7992,423.668,424.6155,18948.0
2021-10-19 12:00:00,439.51,439.71,438.22,438.67,51770.0,424.9055,425.0989,423.6584,424.0934,51770.0
2021-10-19 12:30:00,438.74,438.88,436.88,437.77,21975.0,424.1611,424.2964,422.3629,423.2233,21975.0
2021-10-19 13:00:00,437.72,438.12,437.33,438.03,14916.0,423.175,423.5617,422.7979,423.4747,14916.0
2021-10-19 13:30:00,438.11,438.94,437.59,438.88,17773.0,423.552,424.3544,423.0493,424.2964,17773.0
2021-10-19 14:00:00,439.12,439.34,438.39,438.65,16150.0,424.5285,424.7412,423.8227,424.0741,16150.0
2021-10-19 14:30:00,438.74,439.38,438.5,438.83,23434.0,424.1611,424.7798,423.9291,424.2481,23434.0
2021-10-19 15:00:00,438.77,440.63,438.68,440.61,28475.0,424.1901,425.9883,424.1031,425.969,28475.0
2021-10-19 15:30:00,440.74,441.91,440.31,441.52,70517.0,426.0946,427.2258,425.6789,426.8487,70517.0
2021-10-20 09:30:00,444.33,452.91,444.33,450.1,75717.0,429.5653,437.8602,429.5653,435.1436,75717.0
2021-10-20 10:00:00,450.65,451.82,449.29,450.15,119864.0,435.6753,436.8065,434.3605,435.1919,119864.0
2021-10-20 10:30:00,450.2,453.29,449.53,453.06,68340.0,435.2403,438.2276,434.5925,438.0052,68340.0
2021-10-20 11:00:00,453.05,454.66,452.39,454.28,37686.0,437.9956,439.5521,437.3575,439.1847,37686.0
2021-10-20 11:30:00,453.46,454.64,452.34,454.64,39042.0,438.392,439.5327,437.3092,439.5327,39042.0
2021-10-20 12:00:00,454.37,457.1,454.36,456.46,28610.0,439.2717,441.911,439.2621,441.2923,28610.0
2021-10-20 12:30:00,456.5,456.79,454.96,454.96,44058.0,441.3309,441.6113,439.8421,439.8421,44058.0
2021-10-20 13:00:00,455.01,455.45,453.93,454.03,26315.0,439.8905,440.3158,438.8463,438.943,26315.0
2021-10-20 13:30:00,454.41,454.9,452.87,454.33,15428.0,439.3104,439.7841,437.8216,439.233,15428.0
2021-10-20 14:00:00,453.97,454.18,451.87,452.11,20071.0,438.885,439.088,436.8548,437.0868,20071.0
2021-10-20 14:30:00,451.76,452.97,451.29,452.79,18394.0,436.7484,437.9182,436.2941,437.7442,18394.0
2021-10-20 15:00:00,452.79,454.9,452.79,454.9,25568.0,437.7442,439.7841,437.7442,439.7841,25568.0
2021-10-20 15:30:00,454.87,455.69,453.8,454.58,101331.0,439.7551,440.5479,438.7207,439.4747,101331.0
2021-10-21 09:30:00,453.34,454.71,452.31,454.16,12543.0,438.2759,439.6004,437.2802,439.0687,12543.0
2021-10-21 10:00:00,454.69,456.99,454.2,456.99,24488.0,439.5811,441.8047,439.1074,441.8047,24488.0
2021-10-21 10:30:00,456.95,457.53,456.11,456.92,17463.0,441.766,442.3267,440.9539,441.737,17463.0
2021-10-21 11:00:00,456.79,458.5,456.79,457.99,14519.0,441.6113,443.2645,441.6113,442.7714,14519.0
2021-10-21 11:30:00,457.99,460.22,457.99,459.68,28132.0,442.7714,444.9273,442.7714,444.4053,28132.0
2021-10-21 12:00:00,459.81,461.1,459.62,459.92,28625.0,444.531,445.7781,444.3473,444.6373,28625.0
2021-10-21 12:30:00,459.93,460.67,459.87,460.44,10119.0,444.647,445.3624,444.589,445.14,10119.0
2021-10-21 13:00:00,460.51,461.45,459.95,461.45,14180.0,445.2077,446.1165,444.6663,446.1165,14180.0
2021-10-21 13:30:00,461.18,461.39,459.7,460.13,11007.0,445.8554,446.0585,444.4246,444.8403,11007.0
2021-10-21 14:00:00,460.32,460.32,458.8,459.37,13689.0,445.024,445.024,443.5545,444.1056,13689.0
2021-10-21 14:30:00,459.46,459.5,458.0,458.1,18066.0,444.1926,444.2313,442.7811,442.8778,18066.0
2021-10-21 15:00:00,458.04,458.67,457.68,458.36,16201.0,442.8198,443.4288,442.4717,443.1291,16201.0
2021-10-21 15:30:00,458.26,461.15,458.18,460.33,51958.0,443.0325,445.8264,442.9551,445.0337,51958.0
2021-10-22 09:30:00,459.48,463.32,459.17,462.27,12722.0,444.2119,447.9243,443.9122,446.9092,12722.0
2021-10-22 10:00:00,462.77,465.02,462.59,463.48,14106.0,447.3926,449.5678,447.2186,448.079,14106.0
2021-10-22 10:30:00,463.41,463.59,461.76,462.25,6394.0,448.0113,448.1853,446.4162,446.8899,6394.0
2021-10-22 11:00:00,462.07,462.73,460.08,460.9,11071.0,446.7159,447.3539,444.792,445.5847,11071.0
2021-10-22 11:30:00,461.84,461.99,460.93,460.97,4564.0,446.4935,446.6385,445.6137,445.6524,4564.0
2021-10-22 12:00:00,460.98,461.79,460.55,461.2,8214.0,445.6621,446.4452,445.2464,445.8748,8214.0
2021-10-22 12:30:00,461.22,462.52,461.21,462.03,7176.0,445.8941,447.1509,445.8844,446.6772,7176.0
2021-10-22 13:00:00,461.81,462.34,461.45,462.08,10348.0,446.4645,446.9769,446.1165,446.7255,10348.0
2021-10-22 13:30:00,462.15,462.95,462.15,462.26,4693.0,446.7932,447.5666,446.7932,446.8995,4693.0
2021-10-22 14:00:00,462.32,462.32,461.77,461.96,20877.0,446.9575,446.9575,446.4258,446.6095,20877.0
2021-10-22 14:30:00,462.07,462.46,461.37,462.15,28859.0,446.7159,447.0929,446.0391,446.7932,28859.0
2021-10-22 15:00:00,462.24,462.27,460.96,461.23,9655.0,446.8802,446.9092,445.6427,445.9038,9655.0
2021-10-22 15:30:00,461.3,462.8,461.3,461.84,47068.0,445.9714,447.4216,445.9714,446.4935,47068.0
2021-10-25 09:30:00,463.06,464.37,459.39,463.32,20890.0,447.673,448.9394,444.1249,447.9243,20890.0
2021-10-25 10:00:00,463.06,464.29,462.97,463.81,29371.0,447.673,448.8621,447.5859,448.398,29371.0
2021-10-25 10:30:00,463.94,464.83,463.63,464.17,6418.0,448.5237,449.3841,448.224,448.7461,6418.0
2021-10-25 11:00:00,464.27,465.32,463.93,464.5,26367.0,448.8428,449.8579,448.514,449.0651,26367.0
2021-10-25 11:30:00,464.88,465.35,463.57,464.07,8861.0,449.4325,449.8869,448.166,448.6494,8861.0
2021-10-25 12:00:00,464.06,464.31,463.3,463.8,12440.0,448.6397,448.8814,447.905,448.3884,12440.0
2021-10-25 12:30:00,463.44,463.55,461.61,462.38,33057.0,448.0403,448.1467,446.2711,447.0156,33057.0
2021-10-25 13:00:00,462.36,462.61,461.59,461.7,7742.0,446.9962,447.2379,446.2518,446.3582,7742.0
2021-10-25 13:30:00,461.86,462.26,460.93,461.62,6106.0,446.5128,446.8995,445.6137,446.2808,6106.0
2021-10-25 14:00:00,461.52,462.38,461.23,462.02,7530.0,446.1841,447.0156,445.9038,446.6675,7530.0
2021-10-25 14:30:00,462.19,462.33,461.45,462.1,10184.0,446.8319,446.9672,446.1165,446.7449,10184.0
2021-10-25 15:00:00,462.04,463.13,461.9,462.94,16284.0,446.6869,447.7406,446.5515,447.5569,16284.0
2021-10-25 15:30:00,462.94,463.92,462.8,463.32,82415.0,447.5569,448.5044,447.4216,447.9243,82415.0
2021-10-26 09:30:00,464.53,466.11,462.72,465.27,27700.0,449.0941,450.6216,447.3443,449.8095,27700.0
2021-10-26 10:00:00,465.63,468.71,464.9,467.68,93788.0,450.1576,453.1352,449.4518,452.1394,93788.0
2021-10-26 10:30:00,467.98,468.84,466.95,467.58,30155.0,452.4295,453.2609,451.4337,452.0428,30155.0
2021-10-26 11:00:00,467.81,468.2,466.73,467.01,14384.0,452.2651,452.6422,451.221,451.4917,14384.0
2021-10-26 11:30:00,467.23,469.42,467.05,468.21,13415.0,451.7044,453.8216,451.5304,452.6518,13415.0
2021-10-26 12:00:00,467.94,468.18,466.75,467.73,22339.0,452.3908,452.6228,451.2403,452.1878,22339.0
2021-10-26 12:30:00,467.69,467.69,465.16,465.5,18738.0,452.1491,452.1491,449.7032,450.0319,18738.0
2021-10-26 13:00:00,465.5,467.54,464.95,467.54,19875.0,450.0319,452.0041,449.5002,452.0041,19875.0
2021-10-26 13:30:00,467.51,467.95,466.8,467.66,9610.0,451.9751,452.4005,451.2887,452.1201,9610.0
2021-10-26 14:00:00,467.79,468.22,467.54,467.64,15548.0,452.2458,452.6615,452.0041,452.1008,15548.0
2021-10-26 14:30:00,467.85,469.02,467.67,468.73,13856.0,452.3038,453.4349,452.1298,453.1546,13856.0
2021-10-26 15:00:00,468.87,469.73,468.73,468.96,18085.0,453.2899,454.1213,453.1546,453.3769,18085.0
2021-10-26 15:30:00,469.02,469.33,467.0,467.1,60192.0,453.4349,453.7346,451.482,451.5787,60192.0
2021-10-27 09:30:00,468.41,468.41,464.3,466.49,47416.0,452.8452,452.8452,448.8718,450.989,47416.0
2021-10-27 10:00:00,466.54,466.97,464.97,465.21,19875.0,451.0373,451.453,449.5195,449.7515,19875.0
2021-10-27 10:30:00,466.13,466.54,465.05,465.31,19012.0,450.6409,451.0373,449.5968,449.8482,19012.0
2021-10-27 11:00:00,465.34,466.15,463.22,463.73,11851.0,449.8772,450.6603,447.8276,448.3207,11851.0
2021-10-27 11:30:00,463.58,464.49,461.88,462.94,15103.0,448.1757,449.0554,446.5322,447.5569,15103.0
2021-10-27 12:00:00,463.03,464.56,463.03,464.06,21675.0,447.644,449.1231,447.644,448.6397,21675.0
2021-10-27 12:30:00,463.74,463.75,462.64,462.98,9422.0,448.3304,448.34,447.2669,447.5956,9422.0
2021-10-27 13:00:00,463.04,463.99,463.04,463.29,43504.0,447.6536,448.5721,447.6536,447.8953,43504.0
2021-10-27 13:30:00,463.29,463.29,462.17,462.52,6189.0,447.8953,447.8953,446.8125,447.1509,6189.0
2021-10-27 14:00:00,462.46,463.55,462.46,462.72,30473.0,447.0929,448.1467,447.0929,447.3443,30473.0
2021-10-27 14:30:00,462.9,463.33,462.3,462.46,31907.0,447.5183,447.934,446.9382,447.0929,31907.0
2021-10-27 15:00:00,462.57,462.78,460.09,460.46,25005.0,447.1992,447.4023,444.8016,445.1594,25005.0
2021-10-27 15:30:00,460.54,460.9,457.55,458.66,101429.0,445.2367,445.5847,442.3461,443.4192,101429.0
2021-10-28 09:30:00,461.19,467.0,461.0,465.74,41241.0,445.8651,451.482,445.6814,450.2639,41241.0
2021-10-28 10:00:00,466.08,466.8,464.65,466.17,24839.0,450.5926,451.2887,449.2101,450.6796,24839.0
2021-10-28 10:30:00,466.82,467.46,466.39,467.35,23124.0,451.308,451.9268,450.8923,451.8204,23124.0
2021-10-28 11:00:00,467.3,468.48,466.49,467.64,44103.0,451.7721,452.9129,450.989,452.1008,44103.0
2021-10-28 11:30:00,468.02,469.12,467.57,468.22,89801.0,452.4681,453.5316,452.0331,452.6615,89801.0
2021-10-28 12:00:00,468.0,468.16,463.56,464.55,26944.0,452.4488,452.6035,448.1563,449.1134,26944.0
2021-10-28 12:30:00,464.71,467.31,464.69,466.44,32443.0,449.2681,451.7817,449.2488,450.9406,32443.0
2021-10-28 13:00:00,466.6,467.49,465.91,466.96,22927.0,451.0953,451.9558,450.4283,451.4434,22927.0
2021-10-28 13:30:00,466.89,468.17,466.89,467.71,12738.0,451.3757,452.6132,451.3757,452.1684,12738.0
2021-10-28 14:00:00,467.9,467.95,466.4,466.81,15269.0,452.3521,452.4005,450.902,451.2983,15269.0
2021-10-28 14:30:00,466.64,467.14,466.52,466.83,9790.0,451.134,451.6174,451.018,451.3177,9790.0
2021-10-28 15:00:00,467.05,467.09,465.9,466.43,17555.0,451.5304,451.569,450.4186,450.931,17555.0
2021-10-28 15:30:00,466.61,467.69,465.75,467.28,73279.0,451.105,452.1491,450.2736,451.7527,73279.0
2021-10-29 09:30:00,465.33,467.41,463.02,466.73,21053.0,449.8675,451.8784,447.6343,451.221,21053.0
2021-10-29 10:00:00,467.06,467.74,464.52,465.46,15072.0,451.54,452.1974,449.0844,449.9932,15072.0
2021-10-29 10:30:00,465.27,466.62,464.36,464.37,18427.0,449.8095,451.1147,448.9298,448.9394,18427.0
2021-10-29 11:00:00,464.48,464.93,463.9,463.94,18205.0,449.0458,449.4808,448.485,448.5237,18205.0
2021-10-29 11:30:00,463.94,464.31,462.75,462.95,15474.0,448.5237,448.8814,447.3733,447.5666,15474.0
2021-10-29 12:00:00,462.81,462.83,460.94,461.96,42345.0,447.4313,447.4506,445.6234,446.6095,42345.0
2021-10-29 12:30:00,461.9,462.23,461.31,461.92,36258.0,446.5515,446.8705,445.9811,446.5708,36258.0
2021-10-29 13:00:00,461.89,462.45,461.64,461.8,30601.0,446.5418,447.0832,446.3001,446.4548,30601.0
2021-10-29 13:30:00,461.8,462.34,461.58,461.8,24652.0,446.4548,446.9769,446.2421,446.4548,24652.0
2021-10-29 14:00:00,461.67,462.21,461.31,461.41,18084.0,446.3291,446.8512,445.9811,446.0778,18084.0
2021-10-29 14:30:00,461.57,461.69,460.86,460.87,40779.0,446.2325,446.3485,445.5461,445.5557,40779.0
2021-10-29 15:00:00,461.09,463.2,461.04,463.13,39674.0,445.7684,447.8083,445.7201,447.7406,39674.0
2021-10-29 15:30:00,463.12,464.12,461.74,463.17,114501.0,447.731,448.6977,446.3968,447.7793,114501.0
2021-11-01 09:30:00,465.32,467.0,463.46,463.96,28885.0,449.8579,451.482,448.0597,448.5431,28885.0
2021-11-01 10:00:00,464.51,464.51,461.84,462.3,11821.0,449.0748,449.0748,446.4935,446.9382,11821.0
2021-11-01 10:30:00,461.81,461.81,459.51,461.06,12444.0,446.4645,446.4645,444.2409,445.7394,12444.0
2021-11-01 11:00:00,461.21,461.86,460.39,461.3,22034.0,445.8844,446.5128,445.0917,445.9714,22034.0
2021-11-01 11:30:00,461.21,461.89,459.01,459.46,20610.0,445.8844,446.5418,443.7575,444.1926,20610.0
2021-11-01 12:00:00,459.54,459.84,457.86,458.03,27686.0,444.2699,444.56,442.6457,442.8101,27686.0
2021-11-01 12:30:00,458.02,458.42,457.17,457.42,16440.0,442.8004,443.1871,441.9787,442.2204,16440.0
2021-11-01 13:00:00,457.69,457.77,456.84,457.04,8239.0,442.4814,442.5587,441.6596,441.853,8239.0
2021-11-01 13:30:00,456.93,457.33,456.54,457.21,24460.0,441.7467,442.1334,441.3696,442.0173,24460.0
2021-11-01 14:00:00,457.12,458.18,457.09,457.9,25033.0,441.9303,442.9551,441.9013,442.6844,25033.0
2021-11-01 14:30:00,457.84,458.52,457.37,457.75,46221.0,442.6264,443.2838,442.172,442.5394,46221.0
2021-11-01 15:00:00,457.75,458.3,457.09,457.68,28334.0,442.5394,443.0711,441.9013,442.4717,28334.0
2021-11-01 15:30:00,457.68,459.77,457.62,459.39,128701.0,442.4717,444.4923,442.4137,444.1249,128701.0
2021-11-02 09:30:00,461.31,462.52,457.88,461.3,24997.0,445.9811,447.1509,442.6651,445.9714,24997.0
2021-11-02 10:00:00,461.49,461.55,458.78,459.07,25010.0,446.1551,446.2131,443.5352,443.8155,25010.0
2021-11-02 10:30:00,459.16,459.63,457.2,459.34,28271.0,443.9026,444.3569,442.0077,444.0766,28271.0
2021-11-02 11:00:00,459.27,460.27,457.08,457.08,20174.0,444.0089,444.9757,441.8917,441.8917,20174.0
2021-11-02 11:30:00,457.43,460.21,457.35,460.08,12950.0,442.23,444.9177,442.1527,444.792,12950.0
2021-11-02 12:00:00,460.18,460.65,459.39,460.23,17066.0,444.8887,445.343,444.1249,444.937,17066.0
2021-11-02 12:30:00,460.24,460.83,459.45,459.7,15004.0,444.9467,445.5171,444.1829,444.4246,15004.0
2021-11-02 13:00:00,459.71,459.8,457.54,457.54,15370.0,444.4343,444.5213,442.3364,442.3364,15370.0
2021-11-02 13:30:00,457.36,458.36,456.86,458.13,14703.0,442.1624,443.1291,441.679,442.9068,14703.0
2021-11-02 14:00:00,458.28,458.4,457.55,457.58,15479.0,443.0518,443.1678,442.3461,442.3751,15479.0
2021-11-02 14:30:00,457.45,458.29,457.21,457.54,24037.0,442.2494,443.0615,442.0173,442.3364,24037.0
2021-11-02 15:00:00,457.54,457.55,455.45,455.64,30260.0,442.3364,442.3461,440.3158,440.4995,30260.0
2021-11-02 15:30:00,455.6,457.28,454.61,456.65,101268.0,440.4608,442.085,439.5037,441.476,101268.0
2021-11-03 09:30:00,436.5,468.99,436.5,445.0,298368.0,421.9955,453.4059,421.9955,430.2131,298368.0
2021-11-03 10:00:00,443.5,454.46,443.39,454.46,101537.0,428.7629,439.3587,428.6566,439.3587,101537.0
2021-11-03 10:30:00,455.09,465.22,454.27,463.65,119780.0,439.9678,449.7612,439.175,448.2434,119780.0
2021-11-03 11:00:00,463.65,463.81,459.36,461.22,50490.0,448.2434,448.398,444.0959,445.8941,50490.0
2021-11-03 11:30:00,461.31,463.26,461.07,463.04,17711.0,445.9811,447.8663,445.7491,447.6536,17711.0
2021-11-03 12:00:00,462.75,462.75,457.95,459.0,51744.0,447.3733,447.3733,442.7328,443.7479,51744.0
2021-11-03 12:30:00,458.77,458.77,454.55,456.27,41598.0,443.5255,443.5255,439.4457,441.1086,41598.0
2021-11-03 13:00:00,456.3,458.24,455.32,457.81,18183.0,441.1376,443.0131,440.1902,442.5974,18183.0
2021-11-03 13:30:00,457.88,457.88,454.14,456.12,18467.0,442.6651,442.6651,439.0494,440.9636,18467.0
2021-11-03 14:00:00,456.12,457.79,455.77,457.18,21522.0,440.9636,442.5781,440.6252,441.9883,21522.0
2021-11-03 14:30:00,457.25,458.82,456.71,458.31,25525.0,442.056,443.5738,441.534,443.0808,25525.0
2021-11-03 15:00:00,458.38,460.3,457.55,457.8,44424.0,443.1485,445.0047,442.3461,442.5877,44424.0
2021-11-03 15:30:00,457.67,460.03,457.33,459.09,107113.0,442.4621,444.7436,442.1334,443.8349,107113.0
2021-11-04 09:30:00,457.05,458.88,453.15,455.07,29462.0,441.8627,443.6319,438.0923,439.9485,29462.0
2021-11-04 10:00:00,455.44,455.64,452.75,454.48,40920.0,440.3062,440.4995,437.7056,439.3781,40920.0
2021-11-04 10:30:00,454.58,455.14,450.61,450.61,45920.0,439.4747,440.0161,435.6367,435.6367,45920.0
2021-11-04 11:00:00,450.88,453.53,450.7,453.09,21843.0,435.8977,438.4596,435.7237,438.0343,21843.0
2021-11-04 11:30:00,453.34,454.54,452.98,453.42,19366.0,438.2759,439.4361,437.9279,438.3533,19366.0
2021-11-04 12:00:00,453.38,453.75,451.63,451.92,59660.0,438.3146,438.6723,436.6228,436.9031,59660.0
2021-11-04 12:30:00,451.75,452.17,450.51,451.5,49134.0,436.7388,437.1448,435.54,436.4971,49134.0
2021-11-04 13:00:00,451.29,452.04,450.52,450.52,20417.0,436.2941,437.0191,435.5497,435.5497,20417.0
2021-11-04 13:30:00,450.39,452.46,450.26,450.6,23806.0,435.424,437.4252,435.2983,435.627,23806.0
2021-11-04 14:00:00,450.77,452.08,449.91,450.99,50299.0,435.7913,437.0578,434.9599,436.004,50299.0
2021-11-04 14:30:00,451.0,451.95,451.0,451.78,21356.0,436.0137,436.9321,436.0137,436.7678,21356.0
2021-11-04 15:00:00,451.84,452.0,450.83,451.81,55888.0,436.8258,436.9805,435.8494,436.7968,55888.0
2021-11-04 15:30:00,451.87,454.67,451.73,453.5,154398.0,436.8548,439.5618,436.7194,438.4306,154398.0
2021-11-05 09:30:00,454.63,464.13,453.0,461.28,75582.0,439.5231,448.7074,437.9472,445.9521,75582.0
2021-11-05 10:00:00,461.12,464.71,459.28,459.28,62543.0,445.7974,449.2681,444.0186,444.0186,62543.0
2021-11-05 10:30:00,459.34,459.52,456.93,457.08,14227.0,444.0766,444.2506,441.7467,441.8917,14227.0
2021-11-05 11:00:00,457.37,459.36,456.85,458.64,15281.0,442.172,444.0959,441.6693,443.3998,15281.0
2021-11-05 11:30:00,458.65,458.97,456.48,456.48,10661.0,443.4095,443.7189,441.3116,441.3116,10661.0
2021-11-05 12:00:00,456.5,458.16,456.36,457.74,21391.0,441.3309,442.9358,441.1956,442.5297,21391.0
2021-11-05 12:30:00,457.78,458.81,456.48,457.76,15412.0,442.5684,443.5642,441.3116,442.5491,15412.0
2021-11-05 13:00:00,457.87,457.99,454.3,454.31,19806.0,442.6554,442.7714,439.204,439.2137,19806.0
2021-11-05 13:30:00,454.49,455.5,453.03,454.18,21513.0,439.3877,440.3642,437.9762,439.088,21513.0
2021-11-05 14:00:00,454.19,455.39,453.99,455.06,20492.0,439.0977,440.2578,438.9043,439.9388,20492.0
2021-11-05 14:30:00,455.04,455.39,452.98,453.07,11564.0,439.9195,440.2578,437.9279,438.0149,11564.0
2021-11-05 15:00:00,453.13,454.19,452.65,454.03,18502.0,438.0729,439.0977,437.6089,438.943,18502.0
2021-11-05 15:30:00,453.9,455.06,452.94,453.42,79122.0,438.8173,439.9388,437.8892,438.3533,79122.0
2021-11-08 09:30:00,454.92,454.92,448.16,454.36,55277.0,439.8034,439.8034,433.2681,439.2621,55277.0
2021-11-08 10:00:00,453.95,457.0,451.16,456.65,29981.0,438.8657,441.8143,436.1684,441.476,29981.0
2021-11-08 10:30:00,456.54,457.43,454.09,454.14,19240.0,441.3696,442.23,439.001,439.0494,19240.0
2021-11-08 11:00:00,454.39,456.51,454.0,455.2,14132.0,439.2911,441.3406,438.914,440.0741,14132.0
2021-11-08 11:30:00,455.47,455.99,454.2,455.23,12104.0,440.3352,440.8379,439.1074,440.1031,12104.0
2021-11-08 12:00:00,455.5,456.25,453.86,453.86,10321.0,440.3642,441.0892,438.7787,438.7787,10321.0
2021-11-08 12:30:00,453.95,454.77,452.34,452.34,16656.0,438.8657,439.6584,437.3092,437.3092,16656.0
2021-11-08 13:00:00,452.45,453.86,452.11,452.79,15839.0,437.4155,438.7787,437.0868,437.7442,15839.0
2021-11-08 13:30:00,452.75,453.49,452.46,453.0,10422.0,437.7056,438.421,437.4252,437.9472,10422.0
2021-11-08 14:00:00,452.8,452.84,451.47,452.39,28595.0,437.7539,437.7926,436.4681,437.3575,28595.0
2021-11-08 14:30:00,452.55,452.63,451.46,452.53,23186.0,437.5122,437.5895,436.4584,437.4929,23186.0
2021-11-08 15:00:00,452.5,452.58,451.99,452.21,20587.0,437.4639,437.5412,436.9708,437.1835,20587.0
2021-11-08 15:30:00,452.21,454.64,451.75,454.58,113219.0,437.1835,439.5327,436.7388,439.4747,113219.0
2021-11-09 09:30:00,454.69,455.45,452.2,453.41,26294.0,439.5811,440.3158,437.1738,438.3436,26294.0
2021-11-09 10:00:00,453.39,454.3,451.33,453.69,22682.0,438.3243,439.204,436.3327,438.6143,22682.0
2021-11-09 10:30:00,454.05,454.05,448.35,448.38,30607.0,438.9624,438.9624,433.4518,433.4808,30607.0
2021-11-09 11:00:00,448.49,448.83,447.61,448.36,18346.0,433.5871,433.9158,432.7363,433.4614,18346.0
2021-11-09 11:30:00,448.52,450.13,448.42,449.2,21900.0,433.6161,435.1726,433.5194,434.2735,21900.0
2021-11-09 12:00:00,449.34,450.38,449.2,449.49,24394.0,434.4089,435.4143,434.2735,434.5539,24394.0
2021-11-09 12:30:00,449.49,450.91,449.49,450.55,16782.0,434.5539,435.9267,434.5539,435.5787,16782.0
2021-11-09 13:00:00,450.5,451.21,450.43,451.06,14409.0,435.5303,436.2167,435.4626,436.0717,14409.0
2021-11-09 13:30:00,451.06,451.35,450.19,450.41,13194.0,436.0717,436.3521,435.2306,435.4433,13194.0
2021-11-09 14:00:00,450.81,451.4,449.18,449.31,23855.0,435.83,436.4004,434.2542,434.3799,23855.0
2021-11-09 14:30:00,449.41,450.61,448.16,450.61,23084.0,434.4765,435.6367,433.2681,435.6367,23084.0
2021-11-09 15:00:00,450.69,451.15,450.42,450.82,20544.0,435.714,436.1587,435.453,435.8397,20544.0
2021-11-09 15:30:00,450.89,451.65,450.14,450.51,68346.0,435.9074,436.6421,435.1823,435.54,68346.0
2021-11-10 09:30:00,451.01,454.94,450.24,452.37,33709.0,436.0234,439.8228,435.279,437.3382,33709.0
2021-11-10 10:00:00,451.68,454.9,450.62,450.64,12461.0,436.6711,439.7841,435.6463,435.6657,12461.0
2021-11-10 10:30:00,449.88,450.57,448.4,450.04,10755.0,434.9309,435.598,433.5001,435.0856,10755.0
2021-11-10 11:00:00,449.84,451.74,449.84,450.93,7902.0,434.8922,436.7291,434.8922,435.946,7902.0
2021-11-10 11:30:00,450.71,451.14,447.69,447.69,14245.0,435.7333,436.149,432.8137,432.8137,14245.0
2021-11-10 12:00:00,447.8,447.95,447.13,447.27,20505.0,432.92,433.065,432.2723,432.4076,20505.0
2021-11-10 12:30:00,447.48,447.96,447.22,447.86,7784.0,432.6107,433.0747,432.3593,432.978,7784.0
2021-11-10 13:00:00,447.84,449.05,447.44,448.77,9339.0,432.9587,434.1285,432.572,433.8578,9339.0
2021-11-10 13:30:00,449.26,449.3,447.0,447.73,9987.0,434.3315,434.3702,432.1466,432.8524,9987.0
2021-11-10 14:00:00,447.0,447.49,445.99,447.46,20588.0,432.1466,432.6203,431.1702,432.5913,20588.0
2021-11-10 14:30:00,447.54,448.44,447.39,448.06,16890.0,432.6687,433.5388,432.5237,433.1714,16890.0
2021-11-10 15:00:00,448.14,448.15,447.03,447.21,10407.0,433.2487,433.2584,432.1756,432.3496,10407.0
2021-11-10 15:30:00,447.21,448.56,446.8,448.53,43576.0,432.3496,433.6548,431.9533,433.6258,43576.0
2021-11-11 09:30:00,448.05,448.71,445.63,445.93,12972.0,433.1617,433.7998,430.8221,431.1122,12972.0
2021-11-11 10:00:00,446.22,446.41,443.29,443.31,14819.0,431.3925,431.5762,428.5599,428.5792,14819.0
2021-11-11 10:30:00,443.13,443.37,440.52,440.53,17610.0,428.4052,428.6372,425.8819,425.8916,17610.0
2021-11-11 11:00:00,440.6,441.35,439.62,440.97,26768.0,425.9593,426.6844,425.0118,426.317,26768.0
2021-11-11 11:30:00,441.33,442.83,440.8,442.64,10884.0,426.665,428.1152,426.1526,427.9315,10884.0
2021-11-11 12:00:00,442.75,444.54,442.53,444.54,12351.0,428.0378,429.7684,427.8252,429.7684,12351.0
2021-11-11 12:30:00,444.54,444.54,443.56,443.76,5766.0,429.7684,429.7684,428.8209,429.0143,5766.0
2021-11-11 13:00:00,443.86,445.14,443.66,444.96,5087.0,429.111,430.3484,428.9176,430.1744,5087.0
2021-11-11 13:30:00,445.06,445.9,444.95,445.46,6558.0,430.2711,431.0832,430.1647,430.6578,6558.0
2021-11-11 14:00:00,445.29,445.9,444.79,445.53,10407.0,430.4934,431.0832,430.0101,430.7255,10407.0
2021-11-11 14:30:00,445.65,445.65,444.88,445.45,12395.0,430.8415,430.8415,430.0971,430.6481,12395.0
2021-11-11 15:00:00,445.56,445.6,444.85,445.22,22360.0,430.7545,430.7931,430.0681,430.4258,22360.0
2021-11-11 15:30:00,445.03,446.57,444.93,446.54,87962.0,430.2421,431.7309,430.1454,431.7019,87962.0
2021-11-12 09:30:00,447.88,448.61,443.82,444.89,48661.0,432.9974,433.7031,429.0723,430.1067,48661.0
2021-11-12 10:00:00,445.3,445.95,443.31,443.37,9964.0,430.5031,431.1315,428.5792,428.6372,9964.0
2021-11-12 10:30:00,443.33,444.94,443.32,444.81,9626.0,428.5986,430.1551,428.5889,430.0294,9626.0
2021-11-12 11:00:00,444.5,446.0,444.5,445.73,8068.0,429.7297,431.1798,429.7297,430.9188,8068.0
2021-11-12 11:30:00,445.99,446.04,444.7,445.72,9095.0,431.1702,431.2185,429.923,430.9092,9095.0
2021-11-12 12:00:00,445.44,445.65,443.81,443.81,7068.0,430.6385,430.8415,429.0626,429.0626,7068.0
2021-11-12 12:30:00,443.75,444.49,443.56,444.38,7781.0,429.0046,429.72,428.8209,429.6137,7781.0
2021-11-12 13:00:00,444.18,444.64,443.9,444.0,8474.0,429.4203,429.865,429.1496,429.2463,8474.0
2021-11-12 13:30:00,444.06,444.89,443.67,444.89,19992.0,429.3043,430.1067,428.9273,430.1067,19992.0
2021-11-12 14:00:00,444.87,445.14,444.42,444.72,7455.0,430.0874,430.3484,429.6523,429.9424,7455.0
2021-11-12 14:30:00,444.78,445.0,443.87,444.39,8771.0,430.0004,430.2131,429.1206,429.6233,8771.0
2021-11-12 15:00:00,444.35,445.3,444.23,444.88,13354.0,429.5847,430.5031,429.4687,430.0971,13354.0
2021-11-12 15:30:00,444.88,446.3,444.83,445.5,53320.0,430.0971,431.4699,430.0487,430.6965,53320.0
2021-11-15 09:30:00,445.49,445.49,440.0,442.56,31085.0,430.6868,430.6868,425.3792,427.8542,31085.0
2021-11-15 10:00:00,442.88,443.35,441.76,442.91,18047.0,428.1635,428.6179,427.0807,428.1925,18047.0
2021-11-15 10:30:00,442.8,443.45,441.58,442.33,18454.0,428.0862,428.7146,426.9067,427.6318,18454.0
2021-11-15 11:00:00,442.47,442.84,441.99,442.31,21383.0,427.7671,428.1249,427.3031,427.6125,21383.0
2021-11-15 11:30:00,442.12,442.12,440.54,440.8,10312.0,427.4288,427.4288,425.9013,426.1526,10312.0
2021-11-15 12:00:00,440.01,440.64,439.91,440.2,12022.0,425.3889,425.998,425.2922,425.5726,12022.0
2021-11-15 12:30:00,440.03,440.52,439.72,440.52,18880.0,425.4082,425.8819,425.1085,425.8819,18880.0
2021-11-15 13:00:00,440.58,440.61,439.73,440.3,11366.0,425.9399,425.969,425.1182,425.6693,11366.0
2021-11-15 13:30:00,440.25,440.25,439.17,439.17,14901.0,425.6209,425.6209,424.5768,424.5768,14901.0
2021-11-15 14:00:00,438.97,439.38,438.5,439.38,8169.0,424.3834,424.7798,423.9291,424.7798,8169.0
2021-11-15 14:30:00,439.27,440.23,439.08,440.14,16449.0,424.6735,425.6016,424.4898,425.5146,16449.0
2021-11-15 15:00:00,440.0,440.2,439.73,439.96,25836.0,425.3792,425.5726,425.1182,425.3405,25836.0
2021-11-15 15:30:00,439.91,440.47,437.52,438.48,51477.0,425.2922,425.8336,422.9816,423.9097,51477.0
2021-11-16 09:30:00,440.31,443.0,437.01,442.13,36293.0,425.6789,428.2795,422.4886,427.4384,36293.0
2021-11-16 10:00:00,442.52,447.04,441.94,445.57,39613.0,427.8155,432.1853,427.2548,430.7641,39613.0
2021-11-16 10:30:00,445.8,446.32,444.76,444.89,11036.0,430.9865,431.4892,429.9811,430.1067,11036.0
2021-11-16 11:00:00,444.89,446.6,444.79,445.93,12759.0,430.1067,431.7599,430.0101,431.1122,12759.0
2021-11-16 11:30:00,446.21,448.49,445.9,447.99,17957.0,431.3829,433.5871,431.0832,433.1037,17957.0
2021-11-16 12:00:00,448.23,450.49,448.0,449.91,20622.0,433.3357,435.5206,433.1134,434.9599,20622.0
2021-11-16 12:30:00,449.77,450.82,449.72,450.15,19208.0,434.8246,435.8397,434.7762,435.1919,19208.0
2021-11-16 13:00:00,449.79,451.2,449.78,450.73,13767.0,434.8439,436.2071,434.8342,435.7527,13767.0
2021-11-16 13:30:00,450.61,451.85,450.33,450.48,23412.0,435.6367,436.8355,435.366,435.511,23412.0
2021-11-16 14:00:00,450.54,450.79,447.8,448.03,11348.0,435.569,435.8107,432.92,433.1424,11348.0
2021-11-16 14:30:00,447.92,448.0,446.43,446.43,17841.0,433.036,433.1134,431.5956,431.5956,17841.0
2021-11-16 15:00:00,446.73,447.29,445.73,445.94,23474.0,431.8856,432.427,430.9188,431.1218,23474.0
2021-11-16 15:30:00,445.9,446.59,444.0,444.14,91490.0,431.0832,431.7502,429.2463,429.3817,91490.0
2021-11-17 09:30:00,444.0,445.0,441.09,444.52,12651.0,429.2463,430.2131,426.433,429.749,12651.0
2021-11-17 10:00:00,444.34,444.54,439.75,441.25,32758.0,429.575,429.7684,425.1375,426.5877,32758.0
2021-11-17 10:30:00,441.56,443.22,440.62,443.22,18525.0,426.8874,428.4922,425.9786,428.4922,18525.0
2021-11-17 11:00:00,443.43,443.81,441.69,441.86,8483.0,428.6952,429.0626,427.0131,427.1774,8483.0
2021-11-17 11:30:00,442.06,442.82,441.81,442.15,7660.0,427.3708,428.1055,427.1291,427.4578,7660.0
2021-11-17 12:00:00,442.34,442.82,442.03,442.46,4070.0,427.6415,428.1055,427.3418,427.7575,4070.0
2021-11-17 12:30:00,442.31,442.49,441.3,442.06,9929.0,427.6125,427.7865,426.636,427.3708,9929.0
2021-11-17 13:00:00,441.88,443.33,441.88,442.82,8494.0,427.1967,428.5986,427.1967,428.1055,8494.0
2021-11-17 13:30:00,442.87,442.87,441.58,441.65,6774.0,428.1539,428.1539,426.9067,426.9744,6774.0
2021-11-17 14:00:00,441.85,441.99,440.48,440.88,14542.0,427.1677,427.3031,425.8433,426.23,14542.0
2021-11-17 14:30:00,440.75,441.24,440.67,440.9,14101.0,426.1043,426.578,426.027,426.2493,14101.0
2021-11-17 15:00:00,440.97,440.99,439.78,440.27,15116.0,426.317,426.3363,425.1665,425.6402,15116.0
2021-11-17 15:30:00,440.23,440.27,438.01,438.6,102665.0,425.6016,425.6402,423.4553,424.0257,102665.0
2021-11-18 09:30:00,439.06,443.6,437.23,443.6,92584.0,424.4705,428.8596,422.7013,428.8596,92584.0
2021-11-18 10:00:00,443.22,443.5,441.85,442.03,34787.0,428.4922,428.7629,427.1677,427.3418,34787.0
2021-11-18 10:30:00,442.04,442.04,440.22,440.26,18416.0,427.3514,427.3514,425.5919,425.6306,18416.0
2021-11-18 11:00:00,440.38,441.67,440.38,441.18,24988.0,425.7466,426.9937,425.7466,426.52,24988.0
2021-11-18 11:30:00,441.19,442.61,441.01,441.94,24749.0,426.5297,427.9025,426.3557,427.2548,24749.0
2021-11-18 12:00:00,441.96,446.1,441.73,445.1,24987.0,427.2741,431.2765,427.0517,430.3098,24987.0
2021-11-18 12:30:00,444.91,445.13,443.06,443.92,13400.0,430.1261,430.3388,428.3375,429.169,13400.0
2021-11-18 13:00:00,443.46,443.82,442.9,443.08,14813.0,428.7242,429.0723,428.1829,428.3569,14813.0
2021-11-18 13:30:00,443.16,443.5,442.7,442.82,19055.0,428.4342,428.7629,427.9895,428.1055,19055.0
2021-11-18 14:00:00,442.77,442.8,442.09,442.34,14269.0,428.0572,428.0862,427.3998,427.6415,14269.0
2021-11-18 14:30:00,442.35,444.04,442.03,443.93,10964.0,427.6511,429.285,427.3418,429.1786,10964.0
2021-11-18 15:00:00,444.1,444.81,443.03,444.49,17751.0,429.343,430.0294,428.3085,429.72,17751.0
2021-11-18 15:30:00,444.59,446.08,443.84,445.97,104788.0,429.8167,431.2572,429.0916,431.1508,104788.0
2021-11-19 09:30:00,447.92,447.92,441.23,442.23,45208.0,433.036,433.036,426.5683,427.5351,45208.0
2021-11-19 10:00:00,442.12,443.23,440.87,442.71,54642.0,427.4288,428.5019,426.2203,427.9992,54642.0
2021-11-19 10:30:00,442.84,443.96,440.54,440.54,26610.0,428.1249,429.2076,425.9013,425.9013,26610.0
2021-11-19 11:00:00,440.23,441.37,440.0,440.54,24717.0,425.6016,426.7037,425.3792,425.9013,24717.0
2021-11-19 11:30:00,440.35,440.61,437.36,437.36,17040.0,425.7176,425.969,422.8269,422.8269,17040.0
2021-11-19 12:00:00,437.9,438.76,437.3,438.1,9322.0,423.349,424.1804,422.7689,423.5424,9322.0
2021-11-19 12:30:00,438.39,439.15,438.28,438.42,8407.0,423.8227,424.5575,423.7164,423.8517,8407.0
2021-11-19 13:00:00,438.41,438.41,437.0,437.0,9655.0,423.8421,423.8421,422.4789,422.4789,9655.0
2021-11-19 13:30:00,436.82,437.49,435.87,437.28,10199.0,422.3049,422.9526,421.3865,422.7496,10199.0
2021-11-19 14:00:00,437.14,437.39,436.03,436.24,10672.0,422.6143,422.8559,421.5411,421.7442,10672.0
2021-11-19 14:30:00,436.29,436.35,435.05,435.05,11445.0,421.7925,421.8505,420.5937,420.5937,11445.0
2021-11-19 15:00:00,435.17,435.18,433.52,434.46,24477.0,420.7097,420.7194,419.1145,420.0233,24477.0
2021-11-19 15:30:00,434.0,435.09,433.58,434.94,81402.0,419.5786,420.6324,419.1726,420.4874,81402.0
2021-11-22 09:30:00,436.39,436.39,431.45,432.16,15711.0,421.8892,421.8892,417.1133,417.7997,15711.0
2021-11-22 10:00:00,431.91,431.98,430.29,431.35,12004.0,417.558,417.6257,415.9919,417.0167,12004.0
2021-11-22 10:30:00,431.97,435.48,431.97,434.9,10354.0,417.616,421.0094,417.616,420.4487,10354.0
2021-11-22 11:00:00,435.54,436.45,434.93,436.45,12312.0,421.0674,421.9472,420.4777,421.9472,12312.0
2021-11-22 11:30:00,436.56,437.81,435.87,436.31,12293.0,422.0535,423.262,421.3865,421.8118,12293.0
2021-11-22 12:00:00,436.49,438.05,436.04,436.16,7039.0,421.9859,423.494,421.5508,421.6668,7039.0
2021-11-22 12:30:00,436.16,436.67,434.98,434.98,10187.0,421.6668,422.1599,420.526,420.526,10187.0
2021-11-22 13:00:00,435.01,435.58,434.54,434.64,7888.0,420.555,421.1061,420.1007,420.1973,7888.0
2021-11-22 13:30:00,435.02,435.33,434.65,435.01,5795.0,420.5647,420.8644,420.207,420.555,5795.0
2021-11-22 14:00:00,434.98,435.47,433.52,433.9,7012.0,420.526,420.9997,419.1145,419.4819,7012.0
2021-11-22 14:30:00,433.78,434.78,433.46,434.52,9652.0,419.3659,420.3327,419.0565,420.0813,9652.0
2021-11-22 15:00:00,434.66,434.93,433.97,434.62,10774.0,420.2167,420.4777,419.5496,420.178,10774.0
2021-11-22 15:30:00,434.69,435.3,432.02,432.19,38989.0,420.2457,420.8354,417.6644,417.8287,38989.0
2021-11-23 09:30:00,431.95,434.64,431.24,434.0,13433.0,417.5967,420.1973,416.9103,419.5786,13433.0
2021-11-23 10:00:00,434.04,436.96,433.59,434.85,13022.0,419.6173,422.4402,419.1822,420.4004,13022.0
2021-11-23 10:30:00,434.97,436.61,433.52,434.55,8381.0,420.5164,422.1019,419.1145,420.1103,8381.0
2021-11-23 11:00:00,434.57,434.57,433.07,434.09,5677.0,420.1297,420.1297,418.6795,419.6656,5677.0
2021-11-23 11:30:00,433.92,435.22,433.68,433.71,4696.0,419.5013,420.7581,419.2692,419.2982,4696.0
2021-11-23 12:00:00,433.16,433.16,431.57,432.14,21150.0,418.7665,418.7665,417.2293,417.7804,21150.0
2021-11-23 12:30:00,432.33,434.3,432.33,433.6,6283.0,417.9641,419.8686,417.9641,419.1919,6283.0
2021-11-23 13:00:00,433.43,433.89,432.68,433.16,8584.0,419.0275,419.4723,418.3025,418.7665,8584.0
2021-11-23 13:30:00,433.15,434.7,433.15,433.99,7284.0,418.7568,420.2553,418.7568,419.5689,7284.0
2021-11-23 14:00:00,433.61,434.17,433.28,434.03,9198.0,419.2016,419.7429,418.8825,419.6076,9198.0
2021-11-23 14:30:00,433.94,435.43,433.21,435.31,9342.0,419.5206,420.9611,418.8148,420.8451,9342.0
2021-11-23 15:00:00,435.31,436.76,435.17,436.02,16862.0,420.8451,422.2469,420.7097,421.5315,16862.0
2021-11-23 15:30:00,436.04,437.93,436.03,437.25,83048.0,421.5508,423.378,421.5411,422.7206,83048.0
2021-11-24 09:30:00,436.51,438.38,433.52,436.65,14701.0,422.0052,423.8131,419.1145,422.1405,14701.0
2021-11-24 10:00:00,436.75,437.97,435.28,436.29,10444.0,422.2372,423.4167,420.8161,421.7925,10444.0
2021-11-24 10:30:00,436.09,436.36,434.43,436.21,10246.0,421.5991,421.8602,419.9943,421.7152,10246.0
2021-11-24 11:00:00,436.75,437.17,434.96,435.36,6529.0,422.2372,422.6433,420.5067,420.8934,6529.0
2021-11-24 11:30:00,435.49,435.53,434.11,434.95,6588.0,421.0191,421.0578,419.6849,420.497,6588.0
2021-11-24 12:00:00,434.67,436.14,434.45,434.82,7423.0,420.2263,421.6475,420.0136,420.3713,7423.0
2021-11-24 12:30:00,434.89,435.5,434.37,434.55,6995.0,420.439,421.0288,419.9363,420.1103,6995.0
2021-11-24 13:00:00,434.42,435.07,433.7,433.99,8370.0,419.9846,420.613,419.2886,419.5689,8370.0
2021-11-24 13:30:00,433.8,434.79,433.71,434.4,49354.0,419.3852,420.3423,419.2982,419.9653,49354.0
2021-11-24 14:00:00,434.7,434.78,433.37,433.94,20933.0,420.2553,420.3327,418.9695,419.5206,20933.0
2021-11-24 14:30:00,433.93,434.9,433.55,434.37,14046.0,419.5109,420.4487,419.1435,419.9363,14046.0
2021-11-24 15:00:00,434.41,434.98,434.08,434.34,20937.0,419.975,420.526,419.6559,419.9073,20937.0
2021-11-24 15:30:00,434.29,436.19,433.76,436.19,81715.0,419.859,421.6958,419.3466,421.6958,81715.0
2021-11-26 09:30:00,430.5,432.07,426.1,428.1,73670.0,416.1949,417.7127,411.9411,413.8746,73670.0
2021-11-26 10:00:00,428.04,430.16,426.45,428.77,39756.0,413.8166,415.8662,412.2795,414.5224,39756.0
2021-11-26 10:30:00,429.19,429.19,423.27,423.99,31205.0,414.9284,414.9284,409.2051,409.9012,31205.0
2021-11-26 11:00:00,424.04,426.09,422.0,426.09,42161.0,409.9496,411.9314,407.9773,411.9314,42161.0
2021-11-26 11:30:00,425.79,427.01,424.17,424.67,18423.0,411.6414,412.8209,410.0752,410.5586,18423.0
2021-11-26 12:00:00,426.08,426.36,424.47,425.93,26682.0,411.9218,412.1925,410.3653,411.7768,26682.0
2021-11-26 12:30:00,425.93,429.65,425.75,428.45,119191.0,411.7768,415.3731,411.6027,414.213,119191.0
2021-11-29 09:30:00,431.51,431.75,424.55,426.7,28302.0,417.1713,417.4034,410.4426,412.5212,28302.0
2021-11-29 10:00:00,427.68,428.6,425.38,426.0,20113.0,413.4686,414.358,411.245,411.8444,20113.0
2021-11-29 10:30:00,425.81,426.5,423.63,426.07,10485.0,411.6607,412.3278,409.5532,411.9121,10485.0
2021-11-29 11:00:00,426.0,426.3,425.09,426.01,13513.0,411.8444,412.1345,410.9647,411.8541,13513.0
2021-11-29 11:30:00,425.8,427.87,425.79,426.92,14232.0,411.6511,413.6523,411.6414,412.7339,14232.0
2021-11-29 12:00:00,426.95,428.63,426.6,428.62,20639.0,412.7629,414.387,412.4245,414.3774,20639.0
2021-11-29 12:30:00,428.5,429.52,428.49,428.98,9360.0,414.2614,415.2475,414.2517,414.7254,9360.0
2021-11-29 13:00:00,429.15,429.71,428.88,429.0,6007.0,414.8898,415.4311,414.6287,414.7447,6007.0
2021-11-29 13:30:00,428.99,429.51,428.85,429.25,5747.0,414.7351,415.2378,414.5997,414.9864,5747.0
2021-11-29 14:00:00,429.24,429.48,428.28,428.28,19331.0,414.9768,415.2088,414.0487,414.0487,19331.0
2021-11-29 14:30:00,428.19,428.42,427.49,428.18,7983.0,413.9617,414.184,413.2849,413.952,7983.0
2021-11-29 15:00:00,428.46,428.87,427.71,428.56,9574.0,414.2227,414.6191,413.4976,414.3194,9574.0
2021-11-29 15:30:00,428.23,428.89,427.76,427.81,47318.0,414.0003,414.6384,413.5459,413.5943,47318.0
2021-11-30 09:30:00,424.99,427.0,419.37,419.37,47459.0,410.868,412.8112,405.4347,405.4347,47459.0
2021-11-30 10:00:00,419.75,423.44,419.31,422.56,43483.0,405.8021,409.3695,405.3767,408.5187,43483.0
2021-11-30 10:30:00,422.79,425.7,420.57,420.62,27774.0,408.7411,411.5544,406.5949,406.6432,27774.0
2021-11-30 11:00:00,420.31,423.78,419.8,421.6,20439.0,406.3435,409.6982,405.8504,407.5906,20439.0
2021-11-30 11:30:00,422.02,422.39,420.65,421.19,11530.0,407.9967,408.3544,406.6722,407.1943,11530.0
2021-11-30 12:00:00,420.97,420.97,419.12,419.46,16703.0,406.9816,406.9816,405.193,405.5217,16703.0
2021-11-30 12:30:00,419.29,419.4,418.14,418.22,16527.0,405.3574,405.4637,404.2456,404.3229,16527.0
2021-11-30 13:00:00,418.41,419.07,416.12,419.07,20578.0,404.5066,405.1447,402.2927,405.1447,20578.0
2021-11-30 13:30:00,418.75,420.19,418.41,419.36,23969.0,404.8353,406.2275,404.5066,405.4251,23969.0
2021-11-30 14:00:00,419.41,420.08,418.55,419.7,20111.0,405.4734,406.1211,404.642,405.7538,20111.0
2021-11-30 14:30:00,419.8,420.78,419.26,419.91,30532.0,405.8504,406.7979,405.3284,405.9568,30532.0
2021-11-30 15:00:00,419.89,420.19,419.04,420.06,33636.0,405.9375,406.2275,405.1157,406.1018,33636.0
2021-11-30 15:30:00,420.26,420.71,418.48,419.37,86171.0,406.2952,406.7302,404.5743,405.4347,86171.0
2021-12-01 09:30:00,423.18,425.33,420.0,420.0,25602.0,409.1181,411.1967,406.0438,406.0438,25602.0
2021-12-01 10:00:00,420.16,424.29,420.16,423.75,13417.0,406.1985,410.1912,406.1985,409.6692,13417.0
2021-12-01 10:30:00,423.43,426.49,421.77,426.04,15254.0,409.3598,412.3181,407.755,411.8831,15254.0
2021-12-01 11:00:00,425.8,428.0,425.59,428.0,11278.0,411.6511,413.778,411.4481,413.778,11278.0
2021-12-01 11:30:00,428.14,429.01,427.59,428.77,26512.0,413.9133,414.7544,413.3816,414.5224,26512.0
2021-12-01 12:00:00,428.14,428.87,425.59,426.08,13552.0,413.9133,414.6191,411.4481,411.9218,13552.0
2021-12-01 12:30:00,426.16,427.27,425.1,425.11,12715.0,411.9991,413.0722,410.9743,410.984,12715.0
2021-12-01 13:00:00,425.28,425.59,423.57,424.61,9182.0,411.1484,411.4481,409.4952,410.5006,9182.0
2021-12-01 13:30:00,424.73,425.08,422.64,424.72,13816.0,410.6166,410.955,408.5961,410.607,13816.0
2021-12-01 14:00:00,424.43,424.64,421.47,422.7,38515.0,410.3266,410.5296,407.465,408.6541,38515.0
2021-12-01 14:30:00,422.8,422.85,421.49,421.94,11368.0,408.7508,408.7991,407.4843,407.9193,11368.0
2021-12-01 15:00:00,422.24,422.56,420.3,420.93,26954.0,408.2094,408.5187,406.3338,406.9429,26954.0
2021-12-01 15:30:00,420.98,421.29,417.38,417.62,72784.0,406.9912,407.2909,403.5109,403.7429,72784.0
2021-12-02 09:30:00,417.62,420.03,412.63,418.63,113088.0,403.7429,406.0728,398.9187,404.7193,113088.0
2021-12-02 10:00:00,418.5,418.71,414.61,416.08,29392.0,404.5936,404.7967,400.8329,402.2541,29392.0
2021-12-02 10:30:00,416.13,417.23,413.26,414.3,34531.0,402.3024,403.3658,399.5278,400.5332,34531.0
2021-12-02 11:00:00,413.98,418.09,413.98,416.06,22917.0,400.2238,404.1973,400.2238,402.2347,22917.0
2021-12-02 11:30:00,416.4,417.75,414.1,417.5,17851.0,402.5634,403.8686,400.3399,403.6269,17851.0
2021-12-02 12:00:00,417.52,417.93,416.86,417.69,13536.0,403.6462,404.0426,403.0081,403.8106,13536.0
2021-12-02 12:30:00,417.71,419.45,416.71,419.25,8794.0,403.8299,405.5121,402.8631,405.3187,8794.0
2021-12-02 13:00:00,419.13,420.98,418.83,420.03,10609.0,405.2027,406.9912,404.9127,406.0728,10609.0
2021-12-02 13:30:00,420.18,421.72,419.69,421.63,42438.0,406.2178,407.7066,405.7441,407.6196,42438.0
2021-12-02 14:00:00,421.56,422.73,420.66,422.73,49980.0,407.552,408.6831,406.6819,408.6831,49980.0
2021-12-02 14:30:00,422.64,423.57,422.52,423.46,19504.0,408.5961,409.4952,408.4801,409.3888,19504.0
2021-12-02 15:00:00,423.35,424.21,421.67,422.71,27965.0,409.2825,410.1139,407.6583,408.6638,27965.0
2021-12-02 15:30:00,422.89,423.54,420.6,421.44,61513.0,408.8378,409.4662,406.6239,407.436,61513.0
2021-12-03 09:30:00,423.37,427.26,423.37,424.29,16375.0,409.3018,413.0626,409.3018,410.1912,16375.0
2021-12-03 10:00:00,424.0,425.73,421.47,422.13,13028.0,409.9109,411.5834,407.465,408.103,13028.0
2021-12-03 10:30:00,422.07,422.07,420.19,420.48,14788.0,408.045,408.045,406.2275,406.5079,14788.0
2021-12-03 11:00:00,420.15,422.1,419.48,422.01,8300.0,406.1888,408.074,405.5411,407.987,8300.0
2021-12-03 11:30:00,422.34,423.67,421.78,421.78,14263.0,408.306,409.5919,407.7647,407.7647,14263.0
2021-12-03 12:00:00,421.46,422.25,420.98,421.81,5102.0,407.4553,408.219,406.9912,407.7937,5102.0
2021-12-03 12:30:00,421.67,422.27,420.59,421.4,9277.0,407.6583,408.2384,406.6142,407.3973,9277.0
2021-12-03 13:00:00,421.14,423.4,421.11,422.32,11773.0,407.1459,409.3308,407.1169,408.2867,11773.0
2021-12-03 13:30:00,422.18,422.85,420.67,421.1,10483.0,408.1514,408.7991,406.6915,407.1072,10483.0
2021-12-03 14:00:00,421.14,421.22,419.21,419.61,13376.0,407.1459,407.2233,405.2801,405.6668,13376.0
2021-12-03 14:30:00,419.57,420.2,418.45,418.52,7728.0,405.6281,406.2372,404.5453,404.613,7728.0
2021-12-03 15:00:00,418.2,419.8,417.89,419.51,9153.0,404.3036,405.8504,404.0039,405.5701,9153.0
2021-12-03 15:30:00,419.53,421.77,418.2,421.7,63300.0,405.5894,407.755,404.3036,407.6873,63300.0
2021-12-06 09:30:00,426.31,428.87,424.0,428.87,16896.0,412.1441,414.6191,409.9109,414.6191,16896.0
2021-12-06 10:00:00,428.9,431.5,427.82,430.89,21242.0,414.6481,417.1617,413.604,416.5719,21242.0
2021-12-06 10:30:00,430.83,430.83,429.04,430.1,18078.0,416.5139,416.5139,414.7834,415.8082,18078.0
2021-12-06 11:00:00,429.95,429.95,427.38,428.33,11459.0,415.6632,415.6632,413.1786,414.097,11459.0
2021-12-06 11:30:00,428.3,429.83,427.51,429.79,13818.0,414.068,415.5472,413.3043,415.5085,13818.0
2021-12-06 12:00:00,429.6,430.37,429.06,430.16,7921.0,415.3248,416.0692,414.8027,415.8662,7921.0
2021-12-06 12:30:00,430.21,433.55,429.96,433.55,12999.0,415.9145,419.1435,415.6728,419.1435,12999.0
2021-12-06 13:00:00,433.83,435.78,433.13,435.23,20084.0,419.4142,421.2994,418.7375,420.7677,20084.0
2021-12-06 13:30:00,435.33,435.78,434.46,434.73,35783.0,420.8644,421.2994,420.0233,420.2843,35783.0
2021-12-06 14:00:00,434.43,436.76,434.43,436.11,27218.0,419.9943,422.2469,419.9943,421.6185,27218.0
2021-12-06 14:30:00,436.0,436.51,433.7,433.7,11632.0,421.5121,422.0052,419.2886,419.2886,11632.0
2021-12-06 15:00:00,434.04,434.3,432.21,433.63,15723.0,419.6173,419.8686,417.8481,419.2209,15723.0
2021-12-06 15:30:00,433.79,433.79,431.62,432.58,58651.0,419.3756,419.3756,417.2777,418.2058,58651.0
2021-12-07 09:30:00,434.89,436.52,432.66,433.3,15980.0,420.439,422.0149,418.2831,418.9019,15980.0
2021-12-07 10:00:00,433.34,436.29,433.34,435.0,14356.0,418.9405,421.7925,418.9405,420.5454,14356.0
2021-12-07 10:30:00,434.99,436.0,434.49,435.35,9187.0,420.5357,421.5121,420.0523,420.8837,9187.0
2021-12-07 11:00:00,435.34,435.64,433.9,434.22,6121.0,420.8741,421.1641,419.4819,419.7913,6121.0
2021-12-07 11:30:00,433.91,433.91,432.47,433.48,4413.0,419.4916,419.4916,418.0994,419.0759,4413.0
2021-12-07 12:00:00,433.7,434.34,432.49,432.69,8494.0,419.2886,419.9073,418.1188,418.3121,8494.0
2021-12-07 12:30:00,432.9,433.95,432.22,433.57,5806.0,418.5151,419.5303,417.8577,419.1629,5806.0
2021-12-07 13:00:00,433.26,433.26,431.9,432.55,7674.0,418.8632,418.8632,417.5484,418.1768,7674.0
2021-12-07 13:30:00,432.88,433.9,432.88,433.9,3782.0,418.4958,419.4819,418.4958,419.4819,3782.0
2021-12-07 14:00:00,433.78,434.66,433.36,434.32,12501.0,419.3659,420.2167,418.9599,419.888,12501.0
2021-12-07 14:30:00,434.1,434.43,433.71,434.24,5383.0,419.6753,419.9943,419.2982,419.8106,5383.0
2021-12-07 15:00:00,434.75,434.81,433.12,433.12,5209.0,420.3037,420.3617,418.7278,418.7278,5209.0
2021-12-07 15:30:00,433.19,433.69,431.95,433.06,42078.0,418.7955,419.2789,417.5967,418.6698,42078.0
2021-12-08 09:30:00,433.57,435.14,431.67,432.99,8958.0,419.1629,420.6807,417.326,418.6022,8958.0
2021-12-08 10:00:00,433.45,435.02,432.28,432.28,19591.0,419.0469,420.5647,417.9157,417.9157,19591.0
2021-12-08 10:30:00,432.38,433.06,431.28,431.6,11702.0,418.0124,418.6698,416.949,417.2583,11702.0
2021-12-08 11:00:00,431.34,431.89,429.66,430.36,13910.0,417.007,417.5387,415.3828,416.0595,13910.0
2021-12-08 11:30:00,430.36,432.81,429.49,432.81,14011.0,416.0595,418.4281,415.2185,418.4281,14011.0
2021-12-08 12:00:00,432.63,433.19,432.12,433.15,11273.0,418.2541,418.7955,417.7611,418.7568,11273.0
2021-12-08 12:30:00,433.21,434.22,432.96,433.7,7827.0,418.8148,419.7913,418.5732,419.2886,7827.0
2021-12-08 13:00:00,433.58,433.87,432.71,433.36,6683.0,419.1726,419.4529,418.3315,418.9599,6683.0
2021-12-08 13:30:00,433.33,433.33,432.55,432.88,6529.0,418.9309,418.9309,418.1768,418.4958,6529.0
2021-12-08 14:00:00,432.85,433.34,432.57,433.24,6668.0,418.4668,418.9405,418.1961,418.8438,6668.0
2021-12-08 14:30:00,433.25,433.39,431.89,432.8,7975.0,418.8535,418.9889,417.5387,418.4185,7975.0
2021-12-08 15:00:00,432.85,434.41,432.85,434.21,8824.0,418.4668,419.975,418.4668,419.7816,8824.0
2021-12-08 15:30:00,434.19,440.14,433.18,440.0,327117.0,419.7623,425.5146,418.7858,425.3792,327117.0
2021-12-09 09:30:00,439.07,439.59,433.31,435.15,14944.0,424.4801,424.9828,418.9115,420.6904,14944.0
2021-12-09 10:00:00,435.44,439.69,435.44,439.69,16007.0,420.9707,425.0795,420.9707,425.0795,16007.0
2021-12-09 10:30:00,439.34,439.34,437.42,438.4,11821.0,424.7412,424.7412,422.885,423.8324,11821.0
2021-12-09 11:00:00,438.48,439.45,438.16,439.11,37209.0,423.9097,424.8475,423.6004,424.5188,37209.0
2021-12-09 11:30:00,439.1,442.43,439.1,442.43,14707.0,424.5091,427.7285,424.5091,427.7285,14707.0
2021-12-09 12:00:00,442.4,443.64,441.91,442.22,15157.0,427.6995,428.8983,427.2258,427.5255,15157.0
2021-12-09 12:30:00,442.2,443.96,441.77,443.91,16713.0,427.5061,429.2076,427.0904,429.1593,16713.0
2021-12-09 13:00:00,444.02,446.23,443.58,445.96,20265.0,429.2656,431.4022,428.8403,431.1412,20265.0
2021-12-09 13:30:00,445.78,447.39,445.77,446.54,14527.0,430.9672,432.5237,430.9575,431.7019,14527.0
2021-12-09 14:00:00,446.58,446.88,445.57,445.95,13134.0,431.7406,432.0306,430.7641,431.1315,13134.0
2021-12-09 14:30:00,445.93,448.16,445.79,447.79,20035.0,431.1122,433.2681,430.9768,432.9104,20035.0
2021-12-09 15:00:00,447.88,449.26,447.56,449.26,28356.0,432.9974,434.3315,432.688,434.3315,28356.0
2021-12-09 15:30:00,449.25,452.53,448.91,452.18,186177.0,434.3219,437.4929,433.9931,437.1545,186177.0
2021-12-10 09:30:00,451.88,455.63,448.4,452.71,28217.0,436.8645,440.4899,433.5001,437.6669,28217.0
2021-12-10 10:00:00,453.17,454.48,451.13,454.48,12796.0,438.1116,439.3781,436.1394,439.3781,12796.0
2021-12-10 10:30:00,454.34,456.39,454.09,456.27,20605.0,439.2427,441.2246,439.001,441.1086,20605.0
2021-12-10 11:00:00,456.3,457.4,454.86,455.55,33104.0,441.1376,442.201,439.7454,440.4125,33104.0
2021-12-10 11:30:00,455.35,455.92,453.48,453.61,15470.0,440.2192,440.7702,438.4113,438.537,15470.0
2021-12-10 12:00:00,453.55,455.49,453.09,454.99,21196.0,438.479,440.3545,438.0343,439.8711,21196.0
2021-12-10 12:30:00,454.82,454.86,451.64,453.02,27023.0,439.7068,439.7454,436.6324,437.9666,27023.0
2021-12-10 13:00:00,453.01,456.51,452.54,456.49,29722.0,437.9569,441.3406,437.5025,441.3213,29722.0
2021-12-10 13:30:00,456.37,456.54,455.95,456.54,13040.0,441.2053,441.3696,440.7992,441.3696,13040.0
2021-12-10 14:00:00,456.63,457.25,456.0,457.25,10743.0,441.4566,442.056,440.8476,442.056,10743.0
2021-12-10 14:30:00,457.4,458.56,457.04,457.46,9018.0,442.201,443.3225,441.853,442.259,9018.0
2021-12-10 15:00:00,457.47,459.83,457.46,458.89,18697.0,442.2687,444.5503,442.259,443.6415,18697.0
2021-12-10 15:30:00,458.99,462.88,458.99,461.19,225523.0,443.7382,447.4989,443.7382,445.8651,225523.0
2021-12-13 09:30:00,460.99,462.11,456.9,457.73,13634.0,445.6717,446.7545,441.7176,442.5201,13634.0
2021-12-13 10:00:00,457.38,459.0,454.95,457.94,7082.0,442.1817,443.7479,439.8324,442.7231,7082.0
2021-12-13 10:30:00,457.61,460.69,457.61,460.69,6345.0,442.4041,445.3817,442.4041,445.3817,6345.0
2021-12-13 11:00:00,460.46,460.82,458.76,460.34,9978.0,445.1594,445.5074,443.5158,445.0433,9978.0
2021-12-13 11:30:00,459.8,462.1,459.14,462.1,12548.0,444.5213,446.7449,443.8832,446.7449,12548.0
2021-12-13 12:00:00,462.15,462.17,460.55,460.73,7982.0,446.7932,446.8125,445.2464,445.4204,7982.0
2021-12-13 12:30:00,460.46,461.35,459.99,460.59,5447.0,445.1594,446.0198,444.705,445.285,5447.0
2021-12-13 13:00:00,460.81,461.35,460.18,461.32,6302.0,445.4977,446.0198,444.8887,445.9908,6302.0
2021-12-13 13:30:00,461.52,462.31,460.92,462.15,17268.0,446.1841,446.9479,445.6041,446.7932,17268.0
2021-12-13 14:00:00,462.56,464.45,462.32,463.3,16406.0,447.1896,449.0168,446.9575,447.905,16406.0
2021-12-13 14:30:00,463.32,464.73,463.26,464.73,13913.0,447.9243,449.2875,447.8663,449.2875,13913.0
2021-12-13 15:00:00,464.72,466.36,464.66,465.9,66910.0,449.2778,450.8633,449.2198,450.4186,66910.0
2021-12-13 15:30:00,465.88,466.89,464.13,464.39,146377.0,450.3993,451.3757,448.7074,448.9588,146377.0
2021-12-14 09:30:00,461.69,467.48,460.53,465.0,41779.0,446.3485,451.9461,445.227,449.5485,41779.0
2021-12-14 10:00:00,465.71,466.77,464.56,465.19,38256.0,450.2349,451.2597,449.1231,449.7322,38256.0
2021-12-14 10:30:00,465.19,465.46,462.4,462.77,58490.0,449.7322,449.9932,447.0349,447.3926,58490.0
2021-12-14 11:00:00,462.53,464.63,462.18,464.05,40901.0,447.1606,449.1908,446.8222,448.6301,40901.0
2021-12-14 11:30:00,464.0,464.5,463.54,463.55,32471.0,448.5817,449.0651,448.137,448.1467,32471.0
2021-12-14 12:00:00,463.63,464.0,462.45,463.4,10539.0,448.224,448.5817,447.0832,448.0017,10539.0
2021-12-14 12:30:00,462.94,463.12,461.32,462.38,8997.0,447.5569,447.731,445.9908,447.0156,8997.0
2021-12-14 13:00:00,462.29,463.37,461.25,463.32,27136.0,446.9285,447.9727,445.9231,447.9243,27136.0
2021-12-14 13:30:00,463.12,463.56,461.98,463.3,18249.0,447.731,448.1563,446.6288,447.905,18249.0
2021-12-14 14:00:00,463.24,463.5,462.63,462.91,18612.0,447.847,448.0983,447.2572,447.5279,18612.0
2021-12-14 14:30:00,462.61,462.61,461.35,462.5,18399.0,447.2379,447.2379,446.0198,447.1316,18399.0
2021-12-14 15:00:00,462.83,462.97,461.36,461.97,26769.0,447.4506,447.5859,446.0294,446.6192,26769.0
2021-12-14 15:30:00,461.97,462.02,459.76,461.81,213374.0,446.6192,446.6675,444.4826,446.4645,213374.0
2021-12-15 09:30:00,463.57,464.97,459.17,459.17,20774.0,448.166,449.5195,443.9122,443.9122,20774.0
2021-12-15 10:00:00,459.48,462.0,459.48,460.4,13662.0,444.2119,446.6482,444.2119,445.1013,13662.0
2021-12-15 10:30:00,460.44,460.44,458.72,459.0,6976.0,445.14,445.14,443.4772,443.7479,6976.0
2021-12-15 11:00:00,459.49,460.95,458.46,459.08,16939.0,444.2216,445.6331,443.2258,443.8252,16939.0
2021-12-15 11:30:00,459.13,459.92,458.51,459.12,24746.0,443.8735,444.6373,443.2742,443.8639,24746.0
2021-12-15 12:00:00,459.06,459.79,458.59,459.29,17083.0,443.8059,444.5116,443.3515,444.0282,17083.0
2021-12-15 12:30:00,459.19,459.66,458.68,458.84,22271.0,443.9316,444.3859,443.4385,443.5932,22271.0
2021-12-15 13:00:00,458.83,458.83,456.33,457.08,17633.0,443.5835,443.5835,441.1666,441.8917,17633.0
2021-12-15 13:30:00,457.07,458.83,456.63,457.1,16007.0,441.882,443.5835,441.4566,441.911,16007.0
2021-12-15 14:00:00,456.78,460.41,455.85,457.48,30983.0,441.6016,445.111,440.7025,442.2784,30983.0
2021-12-15 14:30:00,457.72,458.04,455.29,455.73,50981.0,442.5104,442.8198,440.1611,440.5865,50981.0
2021-12-15 15:00:00,455.66,461.21,454.73,461.21,50298.0,440.5189,445.8844,439.6198,445.8844,50298.0
2021-12-15 15:30:00,461.25,462.41,458.87,461.74,71887.0,445.9231,447.0446,443.6222,446.3968,71887.0
2021-12-16 09:30:00,457.15,460.7,453.06,453.06,41971.0,441.9593,445.3914,438.0052,438.0052,41971.0
2021-12-16 10:00:00,453.04,459.9,451.72,459.06,46016.0,437.9859,444.618,436.7098,443.8059,46016.0
2021-12-16 10:30:00,458.9,458.9,455.04,457.43,20998.0,443.6512,443.6512,439.9195,442.23,20998.0
2021-12-16 11:00:00,458.06,460.65,457.33,459.19,15407.0,442.8391,445.343,442.1334,443.9316,15407.0
2021-12-16 11:30:00,459.54,461.54,459.17,461.3,13399.0,444.2699,446.2035,443.9122,445.9714,13399.0
2021-12-16 12:00:00,461.6,462.2,460.17,460.19,10726.0,446.2615,446.8415,444.879,444.8983,10726.0
2021-12-16 12:30:00,460.19,460.79,459.34,459.92,12696.0,444.8983,445.4784,444.0766,444.6373,12696.0
2021-12-16 13:00:00,459.88,460.48,458.56,459.4,14060.0,444.5986,445.1787,443.3225,444.1346,14060.0
2021-12-16 13:30:00,459.37,459.45,457.69,458.6,14884.0,444.1056,444.1829,442.4814,443.3612,14884.0
2021-12-16 14:00:00,458.69,459.38,458.35,458.69,13630.0,443.4482,444.1152,443.1195,443.4482,13630.0
2021-12-16 14:30:00,458.69,460.12,457.03,458.28,18166.0,443.4482,444.8307,441.8433,443.0518,18166.0
2021-12-16 15:00:00,458.44,459.41,457.32,458.91,18572.0,443.2065,444.1442,442.1237,443.6609,18572.0
2021-12-16 15:30:00,459.25,460.3,457.18,457.47,81151.0,443.9896,445.0047,441.9883,442.2687,81151.0
2021-12-17 09:30:00,459.11,459.11,453.18,454.41,111261.0,443.8542,443.8542,438.1213,439.3104,111261.0
2021-12-17 10:00:00,454.85,454.85,451.88,454.25,13864.0,439.7358,439.7358,436.8645,439.1557,13864.0
2021-12-17 10:30:00,453.85,459.99,453.85,458.97,7782.0,438.769,444.705,438.769,443.7189,7782.0
2021-12-17 11:00:00,459.37,460.88,459.21,459.93,7238.0,444.1056,445.5654,443.9509,444.647,7238.0
2021-12-17 11:30:00,459.7,459.7,456.0,456.27,10548.0,444.4246,444.4246,440.8476,441.1086,10548.0
2021-12-17 12:00:00,455.73,456.93,455.47,456.44,7222.0,440.5865,441.7467,440.3352,441.2729,7222.0
2021-12-17 12:30:00,456.54,458.18,456.54,458.11,19700.0,441.3696,442.9551,441.3696,442.8874,19700.0
2021-12-17 13:00:00,457.82,458.73,457.23,458.36,6953.0,442.6071,443.4868,442.0367,443.1291,6953.0
2021-12-17 13:30:00,458.03,459.27,457.55,458.31,20001.0,442.8101,444.0089,442.3461,443.0808,20001.0
2021-12-17 14:00:00,458.23,458.23,455.21,455.58,19092.0,443.0035,443.0035,440.0838,440.4415,19092.0
2021-12-17 14:30:00,455.62,456.0,454.24,455.54,18863.0,440.4802,440.8476,439.146,440.4028,18863.0
2021-12-17 15:00:00,455.89,456.39,453.9,455.44,26028.0,440.7412,441.2246,438.8173,440.3062,26028.0
2021-12-17 15:30:00,455.5,455.69,451.85,453.09,101842.0,440.3642,440.5479,436.8355,438.0343,101842.0
2021-12-20 09:30:00,449.65,452.49,445.8,446.43,27222.0,434.7086,437.4542,430.9865,431.5956,27222.0
2021-12-20 10:00:00,446.7,448.17,446.09,447.94,34150.0,431.8566,433.2777,431.2669,433.0554,34150.0
2021-12-20 10:30:00,446.82,450.15,445.98,449.78,21791.0,431.9726,435.1919,431.1605,434.8342,21791.0
2021-12-20 11:00:00,449.84,451.54,449.12,451.2,12279.0,434.8922,436.5358,434.1962,436.2071,12279.0
2021-12-20 11:30:00,450.73,453.25,450.0,453.08,20791.0,435.7527,438.1889,435.0469,438.0246,20791.0
2021-12-20 12:00:00,453.15,454.89,453.15,454.41,22562.0,438.0923,439.7744,438.0923,439.3104,22562.0
2021-12-20 12:30:00,454.39,454.39,451.98,451.98,11496.0,439.2911,439.2911,436.9611,436.9611,11496.0
2021-12-20 13:00:00,452.1,452.62,451.28,452.55,8859.0,437.0771,437.5799,436.2844,437.5122,8859.0
2021-12-20 13:30:00,452.44,453.18,451.98,452.49,21163.0,437.4059,438.1213,436.9611,437.4542,21163.0
2021-12-20 14:00:00,452.55,452.76,452.05,452.14,8474.0,437.5122,437.7152,437.0288,437.1158,8474.0
2021-12-20 14:30:00,452.21,452.68,451.45,452.29,10007.0,437.1835,437.6379,436.4487,437.2608,10007.0
2021-12-20 15:00:00,452.25,452.72,451.7,452.44,8710.0,437.2222,437.6765,436.6904,437.4059,8710.0
2021-12-20 15:30:00,452.53,452.53,450.73,451.26,79561.0,437.4929,437.4929,435.7527,436.2651,79561.0
2021-12-21 09:30:00,451.48,453.55,446.6,446.6,26609.0,436.4778,438.479,431.7599,431.7599,26609.0
2021-12-21 10:00:00,447.02,449.57,446.58,447.08,22227.0,432.166,434.6312,431.7406,432.224,22227.0
2021-12-21 10:30:00,448.05,450.57,447.33,450.4,46675.0,433.1617,435.598,432.4657,435.4336,46675.0
2021-12-21 11:00:00,450.43,451.0,449.27,449.61,9150.0,435.4626,436.0137,434.3412,434.6699,9150.0
2021-12-21 11:30:00,449.83,450.24,449.24,449.6,21652.0,434.8826,435.279,434.3122,434.6602,21652.0
2021-12-21 12:00:00,449.63,450.32,449.53,450.23,11667.0,434.6892,435.3563,434.5925,435.2693,11667.0
2021-12-21 12:30:00,450.28,451.0,449.89,450.73,16852.0,435.3176,436.0137,434.9406,435.7527,16852.0
2021-12-21 13:00:00,450.63,450.76,449.15,450.02,13647.0,435.656,435.7817,434.2252,435.0663,13647.0
2021-12-21 13:30:00,450.13,451.0,449.91,450.54,10107.0,435.1726,436.0137,434.9599,435.569,10107.0
2021-12-21 14:00:00,450.36,450.68,449.7,450.06,6454.0,435.395,435.7043,434.7569,435.1049,6454.0
2021-12-21 14:30:00,449.83,449.97,448.34,448.57,10916.0,434.8826,435.0179,433.4421,433.6644,10916.0
2021-12-21 15:00:00,448.54,449.11,447.8,449.11,13072.0,433.6354,434.1865,432.92,434.1865,13072.0
2021-12-21 15:30:00,449.05,450.5,448.71,450.15,45857.0,434.1285,435.5303,433.7998,435.1919,45857.0
2021-12-22 09:30:00,450.28,452.0,448.03,448.41,27523.0,435.3176,436.9805,433.1424,433.5098,27523.0
2021-12-22 10:00:00,448.69,450.96,448.25,449.14,10260.0,433.7805,435.975,433.3551,434.2155,10260.0
2021-12-22 10:30:00,449.12,452.33,449.12,451.58,23783.0,434.1962,437.2995,434.1962,436.5744,23783.0
2021-12-22 11:00:00,451.38,452.09,450.89,451.08,21319.0,436.3811,437.0675,435.9074,436.091,21319.0
2021-12-22 11:30:00,451.09,452.49,451.02,452.49,13988.0,436.1007,437.4542,436.033,437.4542,13988.0
2021-12-22 12:00:00,452.5,455.89,452.45,455.89,15314.0,437.4639,440.7412,437.4155,440.7412,15314.0
2021-12-22 12:30:00,456.19,456.5,454.99,454.99,16443.0,441.0312,441.3309,439.8711,439.8711,16443.0
2021-12-22 13:00:00,455.2,455.31,454.7,454.98,6294.0,440.0741,440.1805,439.5908,439.8614,6294.0
2021-12-22 13:30:00,454.94,455.36,454.25,454.25,4574.0,439.8228,440.2288,439.1557,439.1557,4574.0
2021-12-22 14:00:00,454.27,454.66,454.1,454.14,10005.0,439.175,439.5521,439.0107,439.0494,10005.0
2021-12-22 14:30:00,454.25,454.25,453.54,453.62,5119.0,439.1557,439.1557,438.4693,438.5466,5119.0
2021-12-22 15:00:00,453.75,455.18,453.71,454.7,49512.0,438.6723,440.0548,438.6337,439.5908,49512.0
2021-12-22 15:30:00,454.74,456.56,454.48,456.11,49039.0,439.6294,441.3889,439.3781,440.9539,49039.0
2021-12-23 09:30:00,459.47,460.01,456.89,457.72,27921.0,444.2023,444.7243,441.708,442.5104,27921.0
2021-12-23 10:00:00,457.72,458.01,456.35,457.17,14104.0,442.5104,442.7908,441.1859,441.9787,14104.0
2021-12-23 10:30:00,456.85,457.58,455.72,457.58,10473.0,441.6693,442.3751,440.5769,442.3751,10473.0
2021-12-23 11:00:00,457.44,458.06,456.56,456.93,8394.0,442.2397,442.8391,441.3889,441.7467,8394.0
2021-12-23 11:30:00,456.81,458.99,456.79,458.99,4457.0,441.6306,443.7382,441.6113,443.7382,4457.0
2021-12-23 12:00:00,459.25,461.69,459.05,461.63,11961.0,443.9896,446.3485,443.7962,446.2905,11961.0
2021-12-23 12:30:00,461.44,461.74,460.77,461.01,5601.0,446.1068,446.3968,445.4591,445.6911,5601.0
2021-12-23 13:00:00,461.4,461.99,461.08,461.65,5017.0,446.0681,446.6385,445.7588,446.3098,5017.0
2021-12-23 13:30:00,461.67,462.3,461.09,461.85,5224.0,446.3291,446.9382,445.7684,446.5032,5224.0
2021-12-23 14:00:00,461.89,462.03,460.83,461.85,3844.0,446.5418,446.6772,445.5171,446.5032,3844.0
2021-12-23 14:30:00,462.1,462.62,461.55,462.1,5906.0,446.7449,447.2476,446.2131,446.7449,5906.0
2021-12-23 15:00:00,461.93,461.93,460.89,461.8,7394.0,446.5805,446.5805,445.5751,446.4548,7394.0
2021-12-23 15:30:00,461.62,462.72,460.28,460.31,35894.0,446.2808,447.3443,444.9853,445.0143,35894.0
2021-12-27 09:30:00,461.98,462.25,457.8,460.21,10393.0,446.6288,446.8899,442.5877,444.9177,10393.0
2021-12-27 10:00:00,460.83,461.3,459.02,459.84,6676.0,445.5171,445.9714,443.7672,444.56,6676.0
2021-12-27 10:30:00,459.59,459.72,457.51,458.71,11174.0,444.3183,444.4439,442.3074,443.4675,11174.0
2021-12-27 11:00:00,459.03,460.4,458.29,459.94,6669.0,443.7769,445.1013,443.0615,444.6566,6669.0
2021-12-27 11:30:00,460.43,461.02,459.98,460.66,4553.0,445.1304,445.7007,444.6953,445.3527,4553.0
2021-12-27 12:00:00,460.68,461.12,460.5,460.95,1977.0,445.372,445.7974,445.198,445.6331,1977.0
2021-12-27 12:30:00,460.89,462.51,460.89,462.46,4158.0,445.5751,447.1412,445.5751,447.0929,4158.0
2021-12-27 13:00:00,462.49,463.05,462.25,462.46,5495.0,447.1219,447.6633,446.8899,447.0929,5495.0
2021-12-27 13:30:00,462.62,462.63,461.9,462.2,2127.0,447.2476,447.2572,446.5515,446.8415,2127.0
2021-12-27 14:00:00,462.38,462.58,462.0,462.58,2392.0,447.0156,447.2089,446.6482,447.2089,2392.0
2021-12-27 14:30:00,462.8,462.98,462.2,462.49,4631.0,447.4216,447.5956,446.8415,447.1219,4631.0
2021-12-27 15:00:00,462.38,462.98,462.14,462.87,2100.0,447.0156,447.5956,446.7835,447.4893,2100.0
2021-12-27 15:30:00,462.8,464.28,462.75,464.17,23418.0,447.4216,448.8524,447.3733,448.7461,23418.0
2021-12-28 09:30:00,464.99,468.92,464.25,467.0,13554.0,449.5388,453.3382,448.8234,451.482,13554.0
2021-12-28 10:00:00,466.88,470.0,466.58,468.14,14915.0,451.366,454.3823,451.076,452.5842,14915.0
2021-12-28 10:30:00,467.75,469.44,467.71,468.19,11098.0,452.2071,453.841,452.1684,452.6325,11098.0
2021-12-28 11:00:00,467.89,468.66,467.04,468.04,11722.0,452.3425,453.0869,451.5207,452.4875,11722.0
2021-12-28 11:30:00,468.05,468.31,467.0,467.0,11754.0,452.4971,452.7485,451.482,451.482,11754.0
2021-12-28 12:00:00,466.7,466.7,465.03,465.84,7002.0,451.192,451.192,449.5775,450.3606,7002.0
2021-12-28 12:30:00,466.15,466.54,465.98,465.98,1931.0,450.6603,451.0373,450.4959,450.4959,1931.0
2021-12-28 13:00:00,466.75,467.15,466.65,466.89,1566.0,451.2403,451.6271,451.1437,451.3757,1566.0
2021-12-28 13:30:00,466.88,468.12,466.71,467.95,2136.0,451.366,452.5648,451.2017,452.4005,2136.0
2021-12-28 14:00:00,468.13,469.2,467.64,468.89,6411.0,452.5745,453.6089,452.1008,453.3092,6411.0
2021-12-28 14:30:00,468.33,468.7,467.55,467.87,11863.0,452.7678,453.1255,452.0138,452.3231,11863.0
2021-12-28 15:00:00,468.05,468.06,466.53,467.01,5356.0,452.4971,452.5068,451.0277,451.4917,5356.0
2021-12-28 15:30:00,466.93,467.59,466.47,466.48,52286.0,451.4144,452.0524,450.9696,450.9793,52286.0
2021-12-29 09:30:00,466.23,469.53,466.23,468.47,7855.0,450.7376,453.928,450.7376,452.9032,7855.0
2021-12-29 10:00:00,468.28,469.53,466.91,468.67,8772.0,452.7195,453.928,451.395,453.0965,8772.0
2021-12-29 10:30:00,468.52,468.52,467.47,467.67,5599.0,452.9515,452.9515,451.9364,452.1298,5599.0
2021-12-29 11:00:00,467.06,467.24,466.21,466.61,6514.0,451.54,451.7141,450.7183,451.105,6514.0
2021-12-29 11:30:00,466.65,467.55,465.87,467.45,15196.0,451.1437,452.0138,450.3896,451.9171,15196.0
2021-12-29 12:00:00,467.34,467.58,466.88,467.58,1725.0,451.8107,452.0428,451.366,452.0428,1725.0
2021-12-29 12:30:00,467.7,468.05,467.41,467.91,2677.0,452.1588,452.4971,451.8784,452.3618,2677.0
2021-12-29 13:00:00,467.68,468.03,467.38,467.88,4078.0,452.1394,452.4778,451.8494,452.3328,4078.0
2021-12-29 13:30:00,468.08,468.39,467.76,467.78,3908.0,452.5261,452.8258,452.2168,452.2361,3908.0
2021-12-29 14:00:00,468.2,469.37,467.71,469.2,9790.0,452.6422,453.7733,452.1684,453.6089,9790.0
2021-12-29 14:30:00,468.72,468.95,468.16,468.34,1446.0,453.1449,453.3672,452.6035,452.7775,1446.0
2021-12-29 15:00:00,467.91,469.86,467.75,469.63,9932.0,452.3618,454.247,452.2071,454.0246,9932.0
2021-12-29 15:30:00,469.77,469.8,468.73,469.08,52884.0,454.16,454.189,453.1546,453.4929,52884.0
2021-12-30 09:30:00,469.41,472.0,468.06,469.26,16073.0,454.4932,457.0009,453.1861,454.348,16073.0
2021-12-30 10:00:00,468.8,470.3,467.77,468.35,21155.0,453.9026,455.355,452.9054,453.4669,21155.0
2021-12-30 10:30:00,468.61,468.77,466.79,468.12,85083.0,453.7187,453.8736,451.9565,453.2442,85083.0
2021-12-30 11:00:00,468.09,468.7,467.96,468.52,14049.0,453.2152,453.8058,453.0893,453.6315,14049.0
2021-12-30 11:30:00,468.35,468.35,467.91,468.29,11578.0,453.4669,453.4669,453.0409,453.4088,11578.0
2021-12-30 12:00:00,468.17,468.41,467.83,468.37,19581.0,453.2926,453.525,452.9634,453.4863,19581.0
2021-12-30 12:30:00,468.31,468.5,467.95,468.26,9171.0,453.4282,453.6122,453.0796,453.3798,9171.0
2021-12-30 13:00:00,468.45,468.5,467.69,468.21,8499.0,453.5637,453.6122,452.8279,453.3314,8499.0
2021-12-30 13:30:00,468.25,468.4,468.03,468.03,9427.0,453.3701,453.5153,453.1571,453.1571,9427.0
2021-12-30 14:00:00,468.05,468.87,468.02,468.77,10383.0,453.1765,453.9704,453.1474,453.8736,10383.0
2021-12-30 14:30:00,468.73,469.55,468.0,468.05,40727.0,453.8348,454.6288,453.128,453.1765,40727.0
2021-12-30 15:00:00,468.27,468.54,467.22,467.38,37408.0,453.3895,453.6509,452.3728,452.5277,37408.0
2021-12-30 15:30:00,467.35,468.04,465.82,466.5,36276.0,452.4987,453.1668,451.0173,451.6757,36276.0
2021-12-31 09:30:00,467.22,468.06,465.61,466.48,11337.0,452.3728,453.1861,450.814,451.6563,11337.0
2021-12-31 10:00:00,466.34,468.27,465.99,467.6,6477.0,451.5208,453.3895,451.1819,452.7408,6477.0
2021-12-31 10:30:00,467.15,467.15,466.11,466.54,2349.0,452.3051,452.3051,451.2981,451.7144,2349.0
2021-12-31 11:00:00,467.16,467.57,466.32,466.32,5097.0,452.3147,452.7117,451.5014,451.5014,5097.0
2021-12-31 11:30:00,466.52,467.36,466.4,467.03,3612.0,451.6951,452.5084,451.5789,452.1889,3612.0
2021-12-31 12:00:00,467.03,467.59,466.68,466.95,7947.0,452.1889,452.7311,451.85,452.1114,7947.0
2021-12-31 12:30:00,467.17,467.61,467.12,467.28,3986.0,452.3244,452.7504,452.276,452.4309,3986.0
2021-12-31 13:00:00,467.44,467.67,467.0,467.65,3556.0,452.5858,452.8085,452.1598,452.7892,3556.0
2021-12-31 13:30:00,467.7,468.35,467.61,468.16,2967.0,452.8376,453.4669,452.7504,453.283,2967.0
2021-12-31 14:00:00,468.06,468.41,467.59,467.87,2504.0,453.1861,453.525,452.7311,453.0022,2504.0
2021-12-31 14:30:00,467.85,467.97,465.79,466.12,7065.0,452.9828,453.099,450.9883,451.3078,7065.0
2021-12-31 15:00:00,466.56,466.56,464.71,466.29,11626.0,451.7338,451.7338,449.9426,451.4724,11626.0
2021-12-31 15:30:00,466.44,466.44,463.29,463.92,55292.0,451.6176,451.6176,448.5677,449.1777,55292.0
2022-01-03 09:30:00,461.38,463.24,456.45,460.53,24941.0,446.7184,448.5193,441.9451,445.8954,24941.0
2022-01-03 10:00:00,460.29,460.53,457.15,458.7,28716.0,445.663,445.8954,442.6228,444.1236,28716.0
2022-01-03 10:30:00,458.78,459.22,457.1,458.68,7305.0,444.201,444.6271,442.5744,444.1042,7305.0
2022-01-03 11:00:00,458.98,460.01,458.58,459.27,11057.0,444.3947,445.3919,444.0074,444.6755,11057.0
2022-01-03 11:30:00,459.55,459.86,458.41,459.59,13131.0,444.9466,445.2467,443.8428,444.9853,13131.0
2022-01-03 12:00:00,459.59,460.65,458.81,460.21,15466.0,444.9853,446.0116,444.2301,445.5856,15466.0
2022-01-03 12:30:00,460.37,460.39,458.52,459.8,27914.0,445.7405,445.7599,443.9493,445.1886,27914.0
2022-01-03 13:00:00,459.91,461.68,459.91,461.42,7592.0,445.2951,447.0089,445.2951,446.7571,7592.0
2022-01-03 13:30:00,461.58,463.01,460.76,462.74,6531.0,446.9121,448.2966,446.1181,448.0352,6531.0
2022-01-03 14:00:00,462.79,463.02,461.96,462.75,7182.0,448.0836,448.3063,447.28,448.0449,7182.0
2022-01-03 14:30:00,462.67,463.17,462.17,463.01,11485.0,447.9674,448.4515,447.4833,448.2966,11485.0
2022-01-03 15:00:00,463.19,464.04,462.93,463.76,14463.0,448.4709,449.2939,448.2192,449.0228,14463.0
2022-01-03 15:30:00,463.64,465.73,462.72,465.45,99852.0,448.9066,450.9302,448.0158,450.6591,99852.0
2022-01-04 09:30:00,464.08,465.86,460.93,460.93,17971.0,449.3326,451.056,446.2827,446.2827,17971.0
2022-01-04 10:00:00,460.83,461.91,458.43,460.48,19267.0,446.1859,447.2316,443.8622,445.847,19267.0
2022-01-04 10:30:00,460.48,461.52,459.92,460.93,26189.0,445.847,446.854,445.3048,446.2827,26189.0
2022-01-04 11:00:00,461.24,461.76,459.69,461.66,14138.0,446.5829,447.0863,445.0821,446.9895,14138.0
2022-01-04 11:30:00,461.74,462.09,460.77,461.83,15278.0,447.067,447.4058,446.1278,447.1541,15278.0
2022-01-04 12:00:00,461.59,461.73,459.39,459.42,10478.0,446.9217,447.0573,444.7916,444.8207,10478.0
2022-01-04 12:30:00,459.64,460.41,459.34,460.13,16588.0,445.0337,445.7792,444.7432,445.5081,16588.0
2022-01-04 13:00:00,459.84,460.53,458.75,459.33,29743.0,445.2273,445.8954,444.172,444.7336,29743.0
2022-01-04 13:30:00,459.1,460.22,458.24,459.66,10933.0,444.5109,445.5953,443.6782,445.0531,10933.0
2022-01-04 14:00:00,459.52,460.3,459.19,459.93,8563.0,444.9175,445.6727,444.598,445.3145,8563.0
2022-01-04 14:30:00,460.19,460.67,459.62,459.93,10340.0,445.5662,446.031,445.0143,445.3145,10340.0
2022-01-04 15:00:00,459.99,460.57,459.55,460.57,13601.0,445.3726,445.9342,444.9466,445.9342,13601.0
2022-01-04 15:30:00,460.71,461.58,458.77,459.0,91018.0,446.0697,446.9121,444.1914,444.414,91018.0
2022-01-05 09:30:00,459.29,461.2,457.44,458.34,31093.0,444.6948,446.5441,442.9036,443.775,31093.0
2022-01-05 10:00:00,457.98,459.36,455.61,458.48,26076.0,443.4265,444.7626,441.1318,443.9106,26076.0
2022-01-05 10:30:00,458.22,459.5,457.06,458.12,20269.0,443.6588,444.8982,442.5357,443.562,20269.0
2022-01-05 11:00:00,457.91,459.45,457.91,458.64,17069.0,443.3587,444.8497,443.3587,444.0655,17069.0
2022-01-05 11:30:00,458.71,461.1,458.18,461.03,21206.0,444.1333,446.4473,443.6201,446.3795,21206.0
2022-01-05 12:00:00,461.11,463.56,460.39,463.3,13618.0,446.457,448.8291,445.7599,448.5774,13618.0
2022-01-05 12:30:00,463.35,464.3,462.64,463.95,24281.0,448.6258,449.5456,447.9384,449.2067,24281.0
2022-01-05 13:00:00,464.06,465.19,463.25,463.25,13050.0,449.3132,450.4073,448.529,448.529,13050.0
2022-01-05 13:30:00,463.28,463.66,463.21,463.43,11348.0,448.558,448.926,448.4903,448.7033,11348.0
2022-01-05 14:00:00,463.26,463.26,460.37,460.92,26803.0,448.5387,448.5387,445.7405,446.273,26803.0
2022-01-05 14:30:00,460.62,460.74,458.06,459.53,24399.0,445.9826,446.0987,443.5039,444.9272,24399.0
2022-01-05 15:00:00,459.41,459.41,457.29,458.09,25218.0,444.811,444.811,442.7584,443.533,25218.0
2022-01-05 15:30:00,458.16,458.58,455.42,455.97,104630.0,443.6007,444.0074,440.9478,441.4803,104630.0
2022-01-06 09:30:00,412.81,422.13,407.3,407.3,286780.0,399.6919,408.7157,394.3569,394.3569,286780.0
2022-01-06 10:00:00,407.04,410.5,404.3,408.99,269197.0,394.1052,397.4553,391.4523,395.9932,269197.0
2022-01-06 10:30:00,408.9,412.68,408.9,409.94,190031.0,395.9061,399.566,395.9061,396.9131,190031.0
2022-01-06 11:00:00,410.09,413.78,408.98,412.08,119931.0,397.0583,400.631,395.9836,398.9851,119931.0
2022-01-06 11:30:00,412.05,412.23,406.5,407.2,82996.0,398.956,399.1303,393.5824,394.2601,82996.0
2022-01-06 12:00:00,406.93,407.73,405.52,405.78,70144.0,393.9987,394.7733,392.6335,392.8853,70144.0
2022-01-06 12:30:00,405.8,406.0,400.0,400.02,115437.0,392.9046,393.0983,387.2889,387.3083,115437.0
2022-01-06 13:00:00,400.07,400.48,383.96,384.05,249580.0,387.3567,387.7537,371.7586,371.8458,249580.0
2022-01-06 13:30:00,384.64,388.45,359.28,373.07,1161694.0,372.417,376.106,347.8629,361.2147,1161694.0
2022-01-06 14:00:00,372.96,375.48,363.33,365.4,515854.0,361.1082,363.5481,351.7842,353.7884,515854.0
2022-01-06 14:30:00,365.4,369.44,363.03,367.3,551710.0,353.7884,357.7001,351.4937,355.6281,551710.0
2022-01-06 15:00:00,367.3,377.6,367.02,373.67,729224.0,355.6281,365.6007,355.357,361.7956,729224.0
2022-01-06 15:30:00,373.77,374.14,365.5,367.56,1116298.0,361.8925,362.2507,353.8853,355.8798,1116298.0
2022-01-07 09:30:00,367.03,370.68,359.26,360.3,540747.0,355.3666,358.9006,347.8435,348.8505,540747.0
2022-01-07 10:00:00,360.49,360.76,352.28,352.72,464668.0,349.0345,349.2959,341.0854,341.5114,464668.0
2022-01-07 10:30:00,352.88,358.49,351.2,355.52,484946.0,341.6663,347.098,340.0397,344.2224,484946.0
2022-01-07 11:00:00,355.7,358.19,353.25,355.24,140084.0,344.3967,346.8076,342.0245,343.9513,140084.0
2022-01-07 11:30:00,355.36,358.41,354.18,356.55,299279.0,344.0675,347.0206,342.925,345.2197,299279.0
2022-01-07 12:00:00,356.51,358.25,356.31,357.35,331170.0,345.1809,346.8656,344.9873,345.9942,331170.0
2022-01-07 12:30:00,357.68,360.09,356.56,359.94,129389.0,346.3138,348.6472,345.2293,348.5019,129389.0
2022-01-07 13:00:00,360.05,364.62,358.74,363.36,185587.0,348.6084,353.0332,347.3401,351.8133,185587.0
2022-01-07 13:30:00,363.36,366.27,361.7,361.93,156789.0,351.8133,354.6308,350.206,350.4287,156789.0
2022-01-07 14:00:00,361.63,363.62,360.96,362.5,149199.0,350.1382,352.065,349.4895,350.9806,149199.0
2022-01-07 14:30:00,362.5,366.12,362.49,364.6,176907.0,350.9806,354.4856,350.9709,353.0139,176907.0
2022-01-07 15:00:00,364.32,366.16,362.55,362.73,197515.0,352.7428,354.5243,351.029,351.2033,197515.0
2022-01-07 15:30:00,362.92,364.52,360.88,363.46,598754.0,351.3872,352.9364,349.4121,351.9101,598754.0
2022-01-10 09:30:00,358.5,365.0,358.5,364.84,154536.0,347.1077,353.4011,347.1077,353.2462,154536.0
2022-01-10 10:00:00,364.74,375.15,364.3,373.53,257772.0,353.1494,363.2286,352.7234,361.6601,257772.0
2022-01-10 10:30:00,373.48,377.9,373.27,375.46,154055.0,361.6117,365.8912,361.4083,363.5288,154055.0
2022-01-10 11:00:00,375.59,375.92,373.61,374.96,113732.0,363.6546,363.9741,361.7375,363.0446,113732.0
2022-01-10 11:30:00,374.78,377.26,373.52,376.49,117871.0,362.8704,365.2716,361.6504,364.526,117871.0
2022-01-10 12:00:00,376.26,376.27,374.67,375.99,36766.0,364.3033,364.313,362.7639,364.0419,36766.0
2022-01-10 12:30:00,376.18,378.76,375.94,376.6,89424.0,364.2259,366.7239,363.9935,364.6325,89424.0
2022-01-10 13:00:00,376.71,378.24,376.41,376.82,50986.0,364.739,366.2204,364.4486,364.8455,50986.0
2022-01-10 13:30:00,376.68,381.15,376.35,381.15,78094.0,364.71,369.0379,364.3905,369.0379,78094.0
2022-01-10 14:00:00,381.19,383.5,380.65,382.75,71067.0,369.0767,371.3133,368.5538,370.5871,71067.0
2022-01-10 14:30:00,382.37,386.99,381.29,383.17,143220.0,370.2192,374.6924,369.1735,370.9937,143220.0
2022-01-10 15:00:00,383.19,383.71,382.23,383.46,86406.0,371.0131,371.5166,370.0836,371.2745,86406.0
2022-01-10 15:30:00,383.45,385.47,380.85,385.16,327461.0,371.2648,373.2207,368.7475,372.9205,327461.0
2022-01-11 09:30:00,383.94,388.25,380.92,383.47,177080.0,371.7393,375.9123,368.8152,371.2842,177080.0
2022-01-11 10:00:00,383.13,385.98,383.04,384.75,98128.0,370.955,373.7144,370.8679,372.5235,98128.0
2022-01-11 10:30:00,384.7,385.14,381.76,383.35,61234.0,372.4751,372.9011,369.6286,371.168,61234.0
2022-01-11 11:00:00,383.34,384.77,381.75,384.16,49165.0,371.1583,372.5429,369.6189,371.9523,49165.0
2022-01-11 11:30:00,384.23,384.56,383.06,384.18,30482.0,372.0201,372.3396,370.8872,371.9716,30482.0
2022-01-11 12:00:00,384.0,385.78,383.88,384.51,43369.0,371.7974,373.5208,371.6812,372.2912,43369.0
2022-01-11 12:30:00,384.61,387.25,384.6,386.95,48900.0,372.388,374.9441,372.3783,374.6536,48900.0
2022-01-11 13:00:00,386.59,386.76,385.29,385.71,19192.0,374.3051,374.4697,373.0464,373.453,19192.0
2022-01-11 13:30:00,385.82,387.49,385.56,387.3,30342.0,373.5595,375.1765,373.3078,374.9925,30342.0
2022-01-11 14:00:00,387.43,387.67,386.73,387.15,29665.0,375.1184,375.3507,374.4406,374.8473,29665.0
2022-01-11 14:30:00,387.12,391.17,386.97,389.95,75147.0,374.8182,378.7395,374.673,377.5583,75147.0
2022-01-11 15:00:00,389.9,391.52,389.7,391.28,71816.0,377.5099,379.0784,377.3162,378.846,71816.0
2022-01-11 15:30:00,391.18,392.4,389.42,391.7,292685.0,378.7492,379.9304,377.0451,379.2527,292685.0
2022-01-12 09:30:00,390.56,397.37,389.65,395.0,109728.0,378.1489,384.7425,377.2678,382.4478,109728.0
2022-01-12 10:00:00,395.25,396.35,393.44,394.97,56997.0,382.6899,383.7549,380.9374,382.4188,56997.0
2022-01-12 10:30:00,395.0,395.63,392.5,392.5,71861.0,382.4478,383.0578,380.0273,380.0273,71861.0
2022-01-12 11:00:00,392.99,394.57,390.8,394.49,57498.0,380.5017,382.0315,378.3813,381.954,57498.0
2022-01-12 11:30:00,394.44,394.94,392.47,393.83,55769.0,381.9056,382.3897,379.9982,381.315,55769.0
2022-01-12 12:00:00,393.83,396.25,392.88,396.05,47486.0,381.315,383.6581,380.3952,383.4644,47486.0
2022-01-12 12:30:00,396.17,398.26,394.46,398.25,33367.0,383.5806,385.6042,381.925,385.5945,33367.0
2022-01-12 13:00:00,398.12,398.46,394.76,394.99,34302.0,385.4687,385.7979,382.2154,382.4381,34302.0
2022-01-12 13:30:00,394.86,395.23,392.95,393.94,24557.0,382.3123,382.6705,380.463,381.4215,24557.0
2022-01-12 14:00:00,393.85,395.75,393.84,395.63,33337.0,381.3344,383.174,381.3247,383.0578,33337.0
2022-01-12 14:30:00,395.5,396.45,394.71,395.39,29290.0,382.9319,383.8517,382.167,382.8254,29290.0
2022-01-12 15:00:00,395.54,395.57,394.65,395.28,16589.0,382.9707,382.9997,382.1089,382.7189,16589.0
2022-01-12 15:30:00,395.4,396.46,394.32,395.29,132767.0,382.8351,383.8614,381.7894,382.7286,132767.0
2022-01-13 09:30:00,394.13,395.41,389.19,389.96,63153.0,381.6055,382.8448,376.8224,377.568,63153.0
2022-01-13 10:00:00,390.0,390.16,385.89,389.33,54041.0,377.6067,377.7616,373.6273,376.958,54041.0
2022-01-13 10:30:00,389.32,389.57,387.13,388.12,68775.0,376.9483,377.1904,374.8279,375.7864,68775.0
2022-01-13 11:00:00,388.52,392.17,388.32,391.0,40506.0,376.1737,379.7077,375.9801,378.5749,40506.0
2022-01-13 11:30:00,390.98,392.27,390.18,390.8,82064.0,378.5556,379.8046,377.781,378.3813,82064.0
2022-01-13 12:00:00,390.8,392.02,389.95,391.36,32571.0,378.3813,379.5625,377.5583,378.9235,32571.0
2022-01-13 12:30:00,391.4,391.89,390.76,391.65,34424.0,378.9622,379.4366,378.3426,379.2043,34424.0
2022-01-13 13:00:00,391.83,395.41,391.66,395.31,47067.0,379.3785,382.8448,379.214,382.748,47067.0
2022-01-13 13:30:00,395.53,396.23,394.71,395.33,40443.0,382.961,383.6387,382.167,382.7673,40443.0
2022-01-13 14:00:00,395.64,397.65,395.5,397.53,49530.0,383.0675,385.0136,382.9319,384.8974,49530.0
2022-01-13 14:30:00,397.31,397.5,395.21,396.65,37313.0,384.6844,384.8684,382.6511,384.0454,37313.0
2022-01-13 15:00:00,396.58,396.68,395.09,395.87,71684.0,383.9776,384.0744,382.535,383.2902,71684.0
2022-01-13 15:30:00,395.92,396.29,392.37,393.64,251932.0,383.3386,383.6968,379.9014,381.131,251932.0
2022-01-14 09:30:00,394.01,399.9,393.73,397.26,69263.0,381.4893,387.1921,381.2182,384.636,69263.0
2022-01-14 10:00:00,398.06,398.32,392.47,393.41,47924.0,385.4106,385.6623,379.9982,380.9083,47924.0
2022-01-14 10:30:00,393.43,396.01,391.87,393.37,40404.0,380.9277,383.4257,379.4173,380.8696,40404.0
2022-01-14 11:00:00,393.37,393.5,390.01,392.38,33184.0,380.8696,380.9955,377.6164,379.9111,33184.0
2022-01-14 11:30:00,392.11,394.56,391.52,393.25,25027.0,379.6497,382.0218,379.0784,380.7534,25027.0
2022-01-14 12:00:00,393.27,393.72,390.71,391.16,20113.0,380.7728,381.2085,378.2941,378.7298,20113.0
2022-01-14 12:30:00,391.19,392.85,389.79,390.02,17858.0,378.7589,380.3661,377.4034,377.6261,17858.0
2022-01-14 13:00:00,389.95,390.31,387.93,388.79,28958.0,377.5583,377.9069,375.6025,376.4352,28958.0
2022-01-14 13:30:00,388.88,389.42,387.5,388.52,34106.0,376.5223,377.0451,375.1861,376.1737,34106.0
2022-01-14 14:00:00,388.52,388.67,386.75,387.38,28102.0,376.1737,376.319,374.46,375.07,28102.0
2022-01-14 14:30:00,387.4,390.37,387.35,390.08,16606.0,375.0893,377.9649,375.0409,377.6842,16606.0
2022-01-14 15:00:00,390.15,390.92,389.49,390.8,24046.0,377.7519,378.4975,377.1129,378.3813,24046.0
2022-01-14 15:30:00,390.8,392.78,390.62,391.87,114880.0,378.3813,380.2984,378.207,379.4173,114880.0
2022-01-18 09:30:00,387.65,394.46,385.16,394.14,206396.0,375.3314,381.925,372.9205,381.6151,206396.0
2022-01-18 10:00:00,394.55,401.63,393.31,394.52,91089.0,382.0121,388.8671,380.8115,381.9831,91089.0
2022-01-18 10:30:00,394.52,397.09,393.4,393.4,96017.0,381.9831,384.4714,380.8987,380.8987,96017.0
2022-01-18 11:00:00,393.4,395.44,391.76,392.8,37203.0,380.8987,382.8738,379.3108,380.3177,37203.0
2022-01-18 11:30:00,392.8,395.27,391.67,394.22,32224.0,380.3177,382.7092,379.2236,381.6926,32224.0
2022-01-18 12:00:00,394.22,394.62,392.38,392.39,44395.0,381.6926,382.0799,379.9111,379.9208,44395.0
2022-01-18 12:30:00,392.68,393.95,391.95,391.95,30565.0,380.2015,381.4312,379.4947,379.4947,30565.0
2022-01-18 13:00:00,391.95,391.95,390.18,390.64,28603.0,379.4947,379.4947,377.781,378.2264,28603.0
2022-01-18 13:30:00,390.42,391.39,389.67,390.44,27635.0,378.0134,378.9525,377.2872,378.0327,27635.0
2022-01-18 14:00:00,390.35,391.46,389.92,390.83,34673.0,377.9456,379.0203,377.5292,378.4103,34673.0
2022-01-18 14:30:00,390.83,391.56,390.61,390.84,24393.0,378.4103,379.1171,378.1973,378.42,24393.0
2022-01-18 15:00:00,390.84,391.01,388.29,388.68,44380.0,378.42,378.5846,375.951,376.3286,44380.0
2022-01-18 15:30:00,388.73,389.0,387.51,387.92,181888.0,376.3771,376.6385,375.1958,375.5928,181888.0
2022-01-19 09:30:00,388.24,392.03,386.0,386.65,137926.0,375.9026,379.5722,373.7338,374.3632,137926.0
2022-01-19 10:00:00,386.71,387.73,377.64,378.09,118378.0,374.4213,375.4088,365.6395,366.0752,118378.0
2022-01-19 10:30:00,378.17,382.08,377.1,379.94,104927.0,366.1526,369.9384,365.1166,367.8664,104927.0
2022-01-19 11:00:00,379.94,380.38,375.34,379.11,68464.0,367.8664,368.2924,363.4126,367.0628,68464.0
2022-01-19 11:30:00,379.0,379.63,375.92,379.39,74642.0,366.9563,367.5662,363.9741,367.3339,74642.0
2022-01-19 12:00:00,379.34,382.99,379.33,382.14,37212.0,367.2855,370.8195,367.2758,369.9965,37212.0
2022-01-19 12:30:00,382.4,382.91,380.14,382.58,24951.0,370.2482,370.742,368.06,370.4225,24951.0
2022-01-19 13:00:00,382.9,382.9,379.09,379.09,36053.0,370.7323,370.7323,367.0434,367.0434,36053.0
2022-01-19 13:30:00,378.91,381.6,378.5,380.5,44697.0,366.8691,369.4736,366.4721,368.4086,44697.0
2022-01-19 14:00:00,380.15,381.27,379.07,379.07,36274.0,368.0697,369.1541,367.024,367.024,36274.0
2022-01-19 14:30:00,379.22,382.01,379.12,381.14,42955.0,367.1693,369.8706,367.0724,369.0283,42955.0
2022-01-19 15:00:00,381.18,381.57,379.9,380.37,46315.0,369.067,369.4446,367.8277,368.2827,46315.0
2022-01-19 15:30:00,380.31,380.32,376.78,377.85,290487.0,368.2246,368.2343,364.8068,365.8428,290487.0
2022-01-20 09:30:00,380.35,387.0,380.35,386.67,47891.0,368.2634,374.702,368.2634,374.3825,47891.0
2022-01-20 10:00:00,386.06,387.23,384.1,384.74,31452.0,373.7919,374.9247,371.8942,372.5139,31452.0
2022-01-20 10:30:00,384.45,387.6,384.33,386.43,29241.0,372.2331,375.283,372.1169,374.1501,29241.0
2022-01-20 11:00:00,386.56,387.96,386.0,387.96,25620.0,374.276,375.6315,373.7338,375.6315,25620.0
2022-01-20 11:30:00,387.68,388.8,386.56,387.47,28144.0,375.3604,376.4448,374.276,375.1571,28144.0
2022-01-20 12:00:00,387.47,387.83,383.88,383.88,35278.0,375.1571,375.5057,371.6812,371.6812,35278.0
2022-01-20 12:30:00,383.92,387.55,383.89,387.37,45479.0,371.7199,375.2346,371.6909,375.0603,45479.0
2022-01-20 13:00:00,387.03,387.39,385.53,387.39,43063.0,374.7311,375.0796,373.2787,375.0796,43063.0
2022-01-20 13:30:00,387.56,387.78,386.11,387.16,34534.0,375.2442,375.4572,373.8403,374.857,34534.0
2022-01-20 14:00:00,387.24,389.15,387.0,388.15,30248.0,374.9344,376.7837,374.702,375.8155,30248.0
2022-01-20 14:30:00,387.97,388.05,386.4,387.76,42921.0,375.6412,375.7187,374.1211,375.4379,42921.0
2022-01-20 15:00:00,387.62,387.98,385.54,386.73,75271.0,375.3023,375.6509,373.2884,374.4406,75271.0
2022-01-20 15:30:00,386.92,387.14,382.0,382.86,192812.0,374.6246,374.8376,369.8609,370.6936,192812.0
2022-01-21 09:30:00,387.18,390.73,383.36,383.96,135205.0,374.8763,378.3135,371.1777,371.7586,135205.0
2022-01-21 10:00:00,383.78,386.17,381.97,384.56,77517.0,371.5844,373.8984,369.8319,372.3396,77517.0
2022-01-21 10:30:00,384.14,385.23,380.56,381.44,107726.0,371.9329,372.9883,368.4667,369.3187,107726.0
2022-01-21 11:00:00,381.02,382.06,380.2,381.88,38039.0,368.9121,369.919,368.1181,369.7447,38039.0
2022-01-21 11:30:00,381.55,382.64,379.05,380.28,35571.0,369.4252,370.4806,367.0047,368.1956,35571.0
2022-01-21 12:00:00,380.23,380.36,378.66,380.0,41409.0,368.1472,368.273,366.6271,367.9245,41409.0
2022-01-21 12:30:00,380.0,380.01,377.18,377.68,41923.0,367.9245,367.9342,365.1941,365.6782,41923.0
2022-01-21 13:00:00,378.09,379.3,377.23,378.69,45289.0,366.0752,367.2467,365.2425,366.6561,45289.0
2022-01-21 13:30:00,378.72,379.59,378.25,378.99,47186.0,366.6852,367.5275,366.2301,366.9466,47186.0
2022-01-21 14:00:00,379.0,379.93,377.74,378.14,52677.0,366.9563,367.8567,365.7363,366.1236,52677.0
2022-01-21 14:30:00,377.88,378.18,374.08,374.4,142516.0,365.8718,366.1623,362.1926,362.5024,142516.0
2022-01-21 15:00:00,374.37,375.54,372.3,373.47,213490.0,362.4734,363.6062,360.4692,361.602,213490.0
2022-01-21 15:30:00,373.47,376.7,373.11,375.17,301678.0,361.602,364.7293,361.2534,363.248,301678.0
2022-01-24 09:30:00,374.0,377.0,366.66,369.62,101351.0,362.1151,365.0198,355.0084,357.8743,101351.0
2022-01-24 10:00:00,369.89,370.46,363.73,367.58,69385.0,358.1358,358.6876,352.1715,355.8992,69385.0
2022-01-24 10:30:00,367.57,371.22,366.88,369.9,86632.0,355.8895,359.4235,355.2214,358.1454,86632.0
2022-01-24 11:00:00,369.27,369.75,366.85,367.2,46880.0,357.5355,358.0002,355.1924,355.5312,46880.0
2022-01-24 11:30:00,367.5,370.48,366.14,370.0,34082.0,355.8217,358.707,354.5049,358.2423,34082.0
2022-01-24 12:00:00,370.07,370.45,367.03,368.74,60082.0,358.31,358.678,355.3666,357.0223,60082.0
2022-01-24 12:30:00,368.74,371.04,367.84,370.0,24912.0,357.0223,359.2492,356.1509,358.2423,24912.0
2022-01-24 13:00:00,370.05,372.67,369.03,370.02,43622.0,358.2907,360.8274,357.3031,358.2616,43622.0
2022-01-24 13:30:00,369.92,374.44,369.45,374.42,31155.0,358.1648,362.5412,357.7097,362.5218,31155.0
2022-01-24 14:00:00,374.58,375.84,372.76,373.59,62224.0,362.6767,363.8967,360.9146,361.7182,62224.0
2022-01-24 14:30:00,373.59,374.66,371.44,373.2,45012.0,361.7182,362.7542,359.6365,361.3406,45012.0
2022-01-24 15:00:00,373.52,375.15,372.51,374.6,42704.0,361.6504,363.2286,360.6725,362.6961,42704.0
2022-01-24 15:30:00,374.81,381.78,374.2,379.11,251826.0,362.8994,369.6479,362.3088,367.0628,251826.0
2022-01-25 09:30:00,372.99,375.0,366.71,368.09,50564.0,361.1372,363.0834,355.0568,356.393,50564.0
2022-01-25 10:00:00,368.03,369.61,365.34,368.06,34431.0,356.3349,357.8646,353.7303,356.3639,34431.0
2022-01-25 10:30:00,368.07,369.64,366.33,366.61,44083.0,356.3736,357.8937,354.6889,354.96,44083.0
2022-01-25 11:00:00,365.98,369.93,365.63,369.48,61270.0,354.35,358.1745,354.0111,357.7388,61270.0
2022-01-25 11:30:00,369.31,369.31,365.88,367.32,36988.0,357.5742,357.5742,354.2532,355.6474,36988.0
2022-01-25 12:00:00,367.21,371.24,367.21,371.11,56081.0,355.5409,359.4429,355.5409,359.317,56081.0
2022-01-25 12:30:00,370.91,370.91,368.43,370.69,33082.0,359.1233,359.1233,356.7221,358.9103,33082.0
2022-01-25 13:00:00,370.67,372.64,369.23,372.31,33425.0,358.891,360.7984,357.4967,360.4789,33425.0
2022-01-25 13:30:00,372.29,374.86,372.17,374.6,41299.0,360.4595,362.9478,360.3433,362.6961,41299.0
2022-01-25 14:00:00,374.43,375.09,372.55,374.32,35757.0,362.5315,363.1705,360.7112,362.425,35757.0
2022-01-25 14:30:00,374.52,378.23,374.44,378.0,36426.0,362.6186,366.2107,362.5412,365.988,36426.0
2022-01-25 15:00:00,378.08,378.08,375.53,375.64,53552.0,366.0655,366.0655,363.5965,363.703,53552.0
2022-01-25 15:30:00,375.77,377.28,374.34,374.99,111826.0,363.8289,365.2909,362.4443,363.0737,111826.0
2022-01-26 09:30:00,374.03,380.94,371.37,379.91,36416.0,362.1442,368.8346,359.5687,367.8373,36416.0
2022-01-26 10:00:00,380.05,381.77,376.02,376.06,90370.0,367.9729,369.6382,364.071,364.1097,90370.0
2022-01-26 10:30:00,376.06,379.79,374.45,379.18,49631.0,364.1097,367.7212,362.5508,367.1305,49631.0
2022-01-26 11:00:00,379.32,379.84,377.13,379.14,34483.0,367.2661,367.7696,365.1457,367.0918,34483.0
2022-01-26 11:30:00,379.61,380.02,377.81,379.81,38631.0,367.5469,367.9438,365.8041,367.7405,38631.0
2022-01-26 12:00:00,379.62,381.66,379.61,380.25,30511.0,367.5566,369.5317,367.5469,368.1665,30511.0
2022-01-26 12:30:00,380.08,380.39,378.46,379.05,25308.0,368.0019,368.3021,366.4334,367.0047,25308.0
2022-01-26 13:00:00,378.88,379.57,377.52,378.19,32358.0,366.8401,367.5081,365.5233,366.172,32358.0
2022-01-26 13:30:00,377.99,380.11,377.56,379.32,29025.0,365.9784,368.031,365.562,367.2661,29025.0
2022-01-26 14:00:00,379.35,382.12,377.18,379.54,90447.0,367.2951,369.9771,365.1941,367.4791,90447.0
2022-01-26 14:30:00,379.51,380.89,375.59,377.25,119229.0,367.4501,368.7862,363.6546,365.2619,119229.0
2022-01-26 15:00:00,377.06,377.15,371.9,375.55,110415.0,365.0779,365.165,360.0819,363.6159,110415.0
2022-01-26 15:30:00,375.55,377.68,372.96,376.72,255951.0,363.6159,365.6782,361.1082,364.7487,255951.0
2022-01-27 09:30:00,378.17,383.59,377.46,383.58,42698.0,366.1526,371.4004,365.4652,371.3907,42698.0
2022-01-27 10:00:00,383.6,387.33,382.03,384.08,83926.0,371.4101,375.0215,369.89,371.8748,83926.0
2022-01-27 10:30:00,384.28,386.11,383.04,386.11,64643.0,372.0685,373.8403,370.8679,373.8403,64643.0
2022-01-27 11:00:00,386.54,387.57,385.41,387.25,29451.0,374.2567,375.2539,373.1626,374.9441,29451.0
2022-01-27 11:30:00,387.27,389.37,385.55,386.33,35981.0,374.9635,376.9967,373.2981,374.0533,35981.0
2022-01-27 12:00:00,386.27,386.61,382.74,384.32,51171.0,373.9952,374.3244,370.5774,372.1072,51171.0
2022-01-27 12:30:00,384.56,384.65,381.95,382.88,37531.0,372.3396,372.4267,369.8125,370.713,37531.0
2022-01-27 13:00:00,382.59,382.91,379.66,379.95,38333.0,370.4322,370.742,367.5953,367.8761,38333.0
2022-01-27 13:30:00,379.97,381.15,379.0,379.87,38446.0,367.8954,369.0379,366.9563,367.7986,38446.0
2022-01-27 14:00:00,379.58,381.08,378.9,379.54,37382.0,367.5178,368.9702,366.8594,367.4791,37382.0
2022-01-27 14:30:00,379.94,383.87,378.75,381.73,64386.0,367.8664,371.6715,366.7142,369.5995,64386.0
2022-01-27 15:00:00,381.73,383.18,379.64,383.0,45789.0,369.5995,371.0034,367.5759,370.8291,45789.0
2022-01-27 15:30:00,382.97,385.25,381.68,383.23,205696.0,370.8001,373.0076,369.5511,371.0518,205696.0
2022-01-28 09:30:00,380.53,383.09,378.98,379.79,35708.0,368.4376,370.9163,366.9369,367.7212,35708.0
2022-01-28 10:00:00,380.44,383.4,380.43,382.25,19810.0,368.3505,371.2164,368.3408,370.103,19810.0
2022-01-28 10:30:00,382.25,382.25,378.91,380.17,37997.0,370.103,370.103,366.8691,368.0891,37997.0
2022-01-28 11:00:00,380.99,383.97,379.61,383.52,20267.0,368.883,371.7683,367.5469,371.3326,20267.0
2022-01-28 11:30:00,383.75,385.37,382.25,384.33,29016.0,371.5553,373.1238,370.103,372.1169,29016.0
2022-01-28 12:00:00,384.64,384.64,381.05,381.5,26298.0,372.417,372.417,368.9411,369.3768,26298.0
2022-01-28 12:30:00,381.96,382.46,379.92,380.09,41367.0,369.8222,370.3063,367.847,368.0116,41367.0
2022-01-28 13:00:00,379.92,382.2,379.45,380.23,56085.0,367.847,370.0546,367.392,368.1472,56085.0
2022-01-28 13:30:00,380.64,381.95,380.29,381.62,30424.0,368.5441,369.8125,368.2053,369.493,30424.0
2022-01-28 14:00:00,381.66,381.85,379.21,380.19,33691.0,369.5317,369.7157,367.1596,368.1084,33691.0
2022-01-28 14:30:00,379.89,382.69,379.63,382.16,22463.0,367.818,370.529,367.5662,370.0158,22463.0
2022-01-28 15:00:00,382.14,382.84,380.32,382.84,46833.0,369.9965,370.6742,368.2343,370.6742,46833.0
2022-01-28 15:30:00,382.87,387.25,380.54,386.23,271087.0,370.7033,374.9441,368.4473,373.9565,271087.0
2022-01-31 09:30:00,382.76,388.28,382.69,388.28,93396.0,370.5968,375.9414,370.529,375.9414,93396.0
2022-01-31 10:00:00,388.92,389.98,385.77,385.83,28926.0,376.561,377.5873,373.5111,373.5692,28926.0
2022-01-31 10:30:00,385.48,388.12,385.12,386.8,22635.0,373.2303,375.7864,372.8818,374.5084,22635.0
2022-01-31 11:00:00,386.83,387.43,385.71,385.79,21910.0,374.5374,375.1184,373.453,373.5305,21910.0
2022-01-31 11:30:00,385.77,388.85,385.76,387.49,25942.0,373.5111,376.4932,373.5014,375.1765,25942.0
2022-01-31 12:00:00,387.48,388.38,386.18,387.69,30589.0,375.1668,376.0382,373.9081,375.3701,30589.0
2022-01-31 12:30:00,387.78,388.64,386.4,388.64,29781.0,375.4572,376.2899,374.1211,376.2899,29781.0
2022-01-31 13:00:00,388.58,389.55,388.28,389.31,33570.0,376.2318,377.171,375.9414,376.9386,33570.0
2022-01-31 13:30:00,389.41,390.98,389.33,390.47,33444.0,377.0355,378.5556,376.958,378.0618,33444.0
2022-01-31 14:00:00,390.28,391.22,389.27,390.26,23730.0,377.8778,378.7879,376.8999,377.8584,23730.0
2022-01-31 14:30:00,390.34,393.0,389.75,392.6,65577.0,377.9359,380.5114,377.3646,380.1241,65577.0
2022-01-31 15:00:00,392.8,393.35,390.21,392.18,45231.0,380.3177,380.8502,377.81,379.7174,45231.0
2022-01-31 15:30:00,392.0,394.72,391.4,392.63,271540.0,379.5431,382.1767,378.9622,380.1531,271540.0
2022-02-01 09:30:00,395.0,397.47,389.2,389.78,82191.0,382.4478,384.8393,376.8321,377.3937,82191.0
2022-02-01 10:00:00,390.17,393.81,389.82,390.75,66013.0,377.7713,381.2956,377.4324,378.3329,66013.0
2022-02-01 10:30:00,391.37,391.97,390.05,390.82,52675.0,378.9332,379.5141,377.6551,378.4006,52675.0
2022-02-01 11:00:00,391.17,391.49,388.54,389.3,48181.0,378.7395,379.0494,376.1931,376.9289,48181.0
2022-02-01 11:30:00,389.19,390.83,388.12,390.3,38589.0,376.8224,378.4103,375.7864,377.8972,38589.0
2022-02-01 12:00:00,390.14,390.84,387.95,390.14,71063.0,377.7423,378.42,375.6218,377.7423,71063.0
2022-02-01 12:30:00,389.9,389.9,388.66,389.45,24866.0,377.5099,377.5099,376.3093,377.0742,24866.0
2022-02-01 13:00:00,389.44,389.59,388.43,388.44,34989.0,377.0645,377.2097,376.0866,376.0963,34989.0
2022-02-01 13:30:00,388.45,389.01,387.58,388.42,45983.0,376.106,376.6482,375.2636,376.0769,45983.0
2022-02-01 14:00:00,388.49,388.61,386.05,386.57,34450.0,376.1447,376.2609,373.7822,374.2857,34450.0
2022-02-01 14:30:00,386.65,386.65,384.38,385.3,72957.0,374.3632,374.3632,372.1653,373.0561,72957.0
2022-02-01 15:00:00,385.39,386.99,385.06,386.38,67696.0,373.1432,374.6924,372.8237,374.1017,67696.0
2022-02-01 15:30:00,386.25,390.58,385.96,389.44,182078.0,373.9759,378.1683,373.6951,377.0645,182078.0
2022-02-02 09:30:00,408.38,408.87,393.94,395.55,169348.0,395.4026,395.8771,381.4215,382.9803,169348.0
2022-02-02 10:00:00,395.43,398.88,391.99,393.99,144688.0,382.8641,386.2045,379.5335,381.4699,144688.0
2022-02-02 10:30:00,394.4,396.79,392.79,393.91,71210.0,381.8669,384.1809,380.308,381.3925,71210.0
2022-02-02 11:00:00,394.39,395.55,392.61,394.16,43331.0,381.8572,382.9803,380.1338,381.6345,43331.0
2022-02-02 11:30:00,394.21,395.96,393.44,394.61,29447.0,381.6829,383.3773,380.9374,382.0702,29447.0
2022-02-02 12:00:00,394.58,395.34,393.78,394.39,31829.0,382.0412,382.777,381.2666,381.8572,31829.0
2022-02-02 12:30:00,394.13,398.35,394.09,398.26,60581.0,381.6055,385.6914,381.5667,385.6042,60581.0
2022-02-02 13:00:00,398.25,398.87,396.04,396.31,52843.0,385.5945,386.1948,383.4548,383.7162,52843.0
2022-02-02 13:30:00,396.24,397.38,395.66,397.27,45765.0,383.6484,384.7522,383.0868,384.6457,45765.0
2022-02-02 14:00:00,397.23,401.29,397.02,401.29,51609.0,384.607,388.5379,384.4036,388.5379,51609.0
2022-02-02 14:30:00,401.2,404.95,401.05,404.73,77131.0,388.4508,392.0816,388.3056,391.8686,77131.0
2022-02-02 15:00:00,404.64,407.51,404.02,405.07,61735.0,391.7815,394.5603,391.1812,392.1978,61735.0
2022-02-02 15:30:00,405.24,405.35,401.17,401.23,185953.0,392.3624,392.4689,388.4217,388.4798,185953.0
2022-02-03 09:30:00,433.05,439.4,418.0,424.37,910527.0,419.2887,425.4369,404.7169,410.8845,910527.0
2022-02-03 10:00:00,424.33,427.86,420.94,427.08,211191.0,410.8458,414.2636,407.5635,413.5084,211191.0
2022-02-03 10:30:00,426.75,430.15,426.05,429.19,154393.0,413.1889,416.4808,412.5111,415.5513,154393.0
2022-02-03 11:00:00,429.24,429.29,424.93,425.66,149813.0,415.5997,415.6482,411.4267,412.1335,149813.0
2022-02-03 11:30:00,425.63,427.74,424.85,426.9,152952.0,412.1045,414.1474,411.3493,413.3341,152952.0
2022-02-03 12:00:00,426.87,427.2,424.38,424.5,74765.0,413.3051,413.6246,410.8942,411.0104,74765.0
2022-02-03 12:30:00,424.37,427.12,423.06,425.23,115095.0,410.8845,413.5471,409.6161,411.7172,115095.0
2022-02-03 13:00:00,425.32,426.27,421.53,421.56,92443.0,411.8043,412.7241,408.1348,408.1638,92443.0
2022-02-03 13:30:00,421.58,426.89,420.69,426.33,99250.0,408.1832,413.3244,407.3214,412.7822,99250.0
2022-02-03 14:00:00,426.34,427.18,424.62,425.05,95422.0,412.7919,413.6052,411.1266,411.5429,95422.0
2022-02-03 14:30:00,424.85,425.68,424.02,425.05,105652.0,411.3493,412.1529,410.5456,411.5429,105652.0
2022-02-03 15:00:00,425.27,428.04,424.93,427.69,78305.0,411.7559,414.4379,411.4267,414.099,78305.0
2022-02-03 15:30:00,427.62,428.47,425.82,426.56,303775.0,414.0312,414.8542,412.2884,413.0049,303775.0
2022-02-04 09:30:00,422.62,434.87,421.54,431.49,89378.0,409.1901,421.0508,408.1444,417.7782,89378.0
2022-02-04 10:00:00,430.97,436.87,430.47,432.55,76607.0,417.2748,422.9873,416.7907,418.8046,76607.0
2022-02-04 10:30:00,433.07,435.93,428.88,435.61,72546.0,419.308,422.0772,415.2512,421.7673,72546.0
2022-02-04 11:00:00,435.44,437.54,434.64,436.35,73175.0,421.6027,423.636,420.8281,422.4838,73175.0
2022-02-04 11:30:00,436.43,438.7,436.24,437.58,72725.0,422.5613,424.7591,422.3773,423.6747,72725.0
2022-02-04 12:00:00,437.47,438.45,435.17,436.36,53982.0,423.5682,424.5171,421.3413,422.4935,53982.0
2022-02-04 12:30:00,436.22,437.76,436.01,437.25,35705.0,422.3579,423.849,422.1546,423.3552,35705.0
2022-02-04 13:00:00,437.47,438.99,437.13,438.21,40021.0,423.5682,425.0399,423.239,424.2847,40021.0
2022-02-04 13:30:00,438.25,438.64,437.05,438.02,79608.0,424.3234,424.701,423.1616,424.1007,79608.0
2022-02-04 14:00:00,438.0,438.01,433.84,433.93,86891.0,424.0814,424.0911,420.0536,420.1407,86891.0
2022-02-04 14:30:00,433.99,435.71,433.48,434.92,96399.0,420.1988,421.8641,419.705,421.0992,96399.0
2022-02-04 15:00:00,434.82,436.82,433.6,434.0,95454.0,421.0024,422.9389,419.8212,420.2085,95454.0
2022-02-04 15:30:00,434.03,434.26,429.44,429.94,372711.0,420.2375,420.4602,415.7934,416.2775,372711.0
2022-02-07 09:30:00,430.58,432.11,425.99,429.39,79727.0,416.8972,418.3785,412.453,415.745,79727.0
2022-02-07 10:00:00,429.52,431.93,429.52,431.12,51620.0,415.8708,418.2043,415.8708,417.42,51620.0
2022-02-07 10:30:00,431.16,434.06,431.11,433.37,54322.0,417.4587,420.2666,417.4103,419.5985,54322.0
2022-02-07 11:00:00,433.37,434.55,431.22,433.92,34734.0,419.5985,420.741,417.5168,420.131,34734.0
2022-02-07 11:30:00,433.89,433.89,430.52,432.24,22601.0,420.102,420.102,416.8391,418.5044,22601.0
2022-02-07 12:00:00,432.18,432.23,430.55,431.95,23740.0,418.4463,418.4947,416.8681,418.2236,23740.0
2022-02-07 12:30:00,431.69,432.73,431.14,432.29,26762.0,417.9719,418.9788,417.4394,418.5528,26762.0
2022-02-07 13:00:00,432.29,432.69,431.06,431.91,21892.0,418.5528,418.9401,417.3619,418.1849,21892.0
2022-02-07 13:30:00,432.08,433.87,431.78,432.91,46396.0,418.3495,420.0826,418.059,419.1531,46396.0
2022-02-07 14:00:00,432.94,433.11,431.86,432.79,39079.0,419.1822,419.3468,418.1365,419.0369,39079.0
2022-02-07 14:30:00,432.81,433.26,432.11,433.03,81279.0,419.0563,419.492,418.3785,419.2693,81279.0
2022-02-07 15:00:00,432.88,434.5,432.65,432.77,85802.0,419.1241,420.6926,418.9014,419.0176,85802.0
2022-02-07 15:30:00,432.76,433.03,428.14,430.16,184588.0,419.0079,419.2693,414.5347,416.4905,184588.0
2022-02-08 09:30:00,430.09,432.54,427.9,429.0,74759.0,416.4227,418.7949,414.3023,415.3674,74759.0
2022-02-08 10:00:00,428.69,430.75,428.11,429.36,75630.0,415.0672,417.0618,414.5057,415.7159,75630.0
2022-02-08 10:30:00,429.7,430.39,428.68,428.97,66035.0,416.0451,416.7132,415.0575,415.3383,66035.0
2022-02-08 11:00:00,429.08,434.13,428.82,434.05,60442.0,415.4448,420.3344,415.1931,420.2569,60442.0
2022-02-08 11:30:00,434.06,434.56,433.38,434.24,44058.0,420.2666,420.7507,419.6082,420.4409,44058.0
2022-02-08 12:00:00,434.28,435.33,433.08,434.98,26133.0,420.4796,421.4962,419.3177,421.1573,26133.0
2022-02-08 12:30:00,435.04,435.29,432.9,433.0,20253.0,421.2154,421.4575,419.1434,419.2403,20253.0
2022-02-08 13:00:00,433.28,433.34,432.44,433.01,17009.0,419.5114,419.5695,418.6981,419.2499,17009.0
2022-02-08 13:30:00,432.94,433.08,431.77,432.81,46854.0,419.1822,419.3177,418.0493,419.0563,46854.0
2022-02-08 14:00:00,432.66,433.31,431.82,432.06,34543.0,418.9111,419.5404,418.0978,418.3301,34543.0
2022-02-08 14:30:00,431.82,432.66,431.56,432.11,37025.0,418.0978,418.9111,417.846,418.3785,37025.0
2022-02-08 15:00:00,431.95,433.21,431.48,432.09,51033.0,418.2236,419.4436,417.7686,418.3592,51033.0
2022-02-08 15:30:00,431.72,433.95,431.58,432.99,158247.0,418.0009,420.1601,417.8654,419.2306,158247.0
2022-02-09 09:30:00,434.98,437.99,434.34,437.0,53689.0,421.1573,424.0717,420.5377,423.1132,53689.0
2022-02-09 10:00:00,437.0,437.87,435.57,436.94,86885.0,423.1132,423.9555,421.7286,423.0551,86885.0
2022-02-09 10:30:00,437.11,437.62,436.19,436.19,14231.0,423.2197,423.7134,422.3289,422.3289,14231.0
2022-02-09 11:00:00,436.24,436.35,434.02,435.35,59001.0,422.3773,422.4838,420.2278,421.5156,59001.0
2022-02-09 11:30:00,435.67,436.51,435.19,435.79,16069.0,421.8254,422.6387,421.3607,421.9416,16069.0
2022-02-09 12:00:00,436.15,436.55,435.39,435.43,22355.0,422.2902,422.6775,421.5543,421.593,22355.0
2022-02-09 12:30:00,435.53,436.23,434.85,435.94,25567.0,421.6899,422.3676,421.0315,422.0868,25567.0
2022-02-09 13:00:00,435.8,437.51,435.69,437.36,191645.0,421.9513,423.6069,421.8448,423.4617,191645.0
2022-02-09 13:30:00,437.49,438.64,437.21,438.06,156681.0,423.5876,424.701,423.3165,424.1395,156681.0
2022-02-09 14:00:00,437.99,438.16,437.15,437.91,177445.0,424.0717,424.2363,423.2584,423.9942,177445.0
2022-02-09 14:30:00,438.09,440.28,437.96,438.58,237708.0,424.1685,426.2889,424.0426,424.6429,237708.0
2022-02-09 15:00:00,438.72,438.88,436.73,437.56,85302.0,424.7785,424.9334,422.8517,423.6554,85302.0
2022-02-09 15:30:00,437.57,437.79,436.03,436.81,65586.0,423.665,423.878,422.174,422.9292,65586.0
2022-02-10 09:30:00,434.0,436.94,433.05,436.03,30379.0,420.2085,423.0551,419.2887,422.174,30379.0
2022-02-10 10:00:00,436.03,438.16,435.68,436.24,110569.0,422.174,424.2363,421.8351,422.3773,110569.0
2022-02-10 10:30:00,436.21,438.31,435.23,437.18,29418.0,422.3483,424.3815,421.3994,423.2874,29418.0
2022-02-10 11:00:00,437.01,438.21,436.19,436.7,27977.0,423.1228,424.2847,422.3289,422.8227,27977.0
2022-02-10 11:30:00,436.74,438.83,436.06,437.87,37941.0,422.8614,424.885,422.203,423.9555,37941.0
2022-02-10 12:00:00,438.01,440.58,438.01,439.14,23801.0,424.0911,426.5794,424.0911,425.1851,23801.0
2022-02-10 12:30:00,439.11,439.42,437.1,438.34,22031.0,425.1561,425.4562,423.21,424.4106,22031.0
2022-02-10 13:00:00,438.41,439.03,434.9,435.18,17461.0,424.4783,425.0786,421.0799,421.351,17461.0
2022-02-10 13:30:00,434.98,434.98,433.75,434.33,25236.0,421.1573,421.1573,419.9664,420.528,25236.0
2022-02-10 14:00:00,434.79,434.79,430.72,431.78,24869.0,420.9734,420.9734,417.0327,418.059,24869.0
2022-02-10 14:30:00,431.78,433.68,430.88,431.46,42332.0,418.059,419.8987,417.1876,417.7492,42332.0
2022-02-10 15:00:00,431.71,433.59,431.41,432.3,27980.0,417.9913,419.8115,417.7008,418.5625,27980.0
2022-02-10 15:30:00,432.08,433.3,430.54,432.16,67814.0,418.3495,419.5307,416.8584,418.427,67814.0
2022-02-11 09:30:00,430.39,435.62,426.88,434.51,26972.0,416.7132,421.777,413.3147,420.7023,26972.0
2022-02-11 10:00:00,434.51,434.56,431.68,433.53,17667.0,420.7023,420.7507,417.9622,419.7534,17667.0
2022-02-11 10:30:00,433.52,433.78,432.12,433.01,28095.0,419.7437,419.9955,418.3882,419.2499,28095.0
2022-02-11 11:00:00,433.01,433.3,427.92,428.55,32147.0,419.2499,419.5307,414.3217,414.9317,32147.0
2022-02-11 11:30:00,428.75,429.79,427.7,429.49,28911.0,415.1253,416.1323,414.1087,415.8418,28911.0
2022-02-11 12:00:00,429.28,430.11,428.39,429.4,20819.0,415.6385,416.4421,414.7768,415.7547,20819.0
2022-02-11 12:30:00,429.43,430.54,428.85,429.46,24589.0,415.7837,416.8584,415.2221,415.8128,24589.0
2022-02-11 13:00:00,429.61,430.68,428.74,428.75,29267.0,415.958,416.994,415.1156,415.1253,29267.0
2022-02-11 13:30:00,429.01,429.01,424.05,424.89,40571.0,415.3771,415.3771,410.5747,411.388,40571.0
2022-02-11 14:00:00,424.6,427.04,423.54,424.32,50928.0,411.1072,413.4697,410.0809,410.8361,50928.0
2022-02-11 14:30:00,424.42,425.62,421.79,424.42,67135.0,410.9329,412.0948,408.3865,410.9329,67135.0
2022-02-11 15:00:00,424.4,425.82,422.63,425.02,75272.0,410.9136,412.2884,409.1998,411.5138,75272.0
2022-02-11 15:30:00,424.6,426.19,422.55,424.13,119149.0,411.1072,412.6467,409.1223,410.6521,119149.0
2022-02-14 09:30:00,422.28,424.87,421.81,422.81,15138.0,408.8609,411.3686,408.4059,409.3741,15138.0
2022-02-14 10:00:00,422.52,425.14,421.78,423.76,14333.0,409.0933,411.63,408.3768,410.2939,14333.0
2022-02-14 10:30:00,423.35,423.68,419.55,420.23,32391.0,409.8969,410.2164,406.2177,406.8761,32391.0
2022-02-14 11:00:00,420.31,420.69,418.98,420.31,16648.0,406.9535,407.3214,405.6658,406.9535,16648.0
2022-02-14 11:30:00,420.25,422.79,420.06,422.04,13393.0,406.8954,409.3547,406.7115,408.6285,13393.0
2022-02-14 12:00:00,422.21,422.38,420.53,421.13,20176.0,408.7931,408.9577,407.1665,407.7475,20176.0
2022-02-14 12:30:00,421.49,422.06,421.05,421.5,10951.0,408.096,408.6479,407.67,408.1057,10951.0
2022-02-14 13:00:00,421.43,422.12,420.17,420.44,17976.0,408.0379,408.706,406.818,407.0794,17976.0
2022-02-14 13:30:00,420.31,420.6,417.44,417.98,18506.0,406.9535,407.2343,404.1747,404.6976,18506.0
2022-02-14 14:00:00,418.33,420.98,417.98,420.73,24391.0,405.0364,407.6022,404.6976,407.3602,24391.0
2022-02-14 14:30:00,420.24,420.91,419.49,420.09,23648.0,406.8857,407.5345,406.1596,406.7405,23648.0
2022-02-14 15:00:00,420.41,420.6,418.98,419.77,22325.0,407.0503,407.2343,405.6658,406.4307,22325.0
2022-02-14 15:30:00,419.53,421.16,419.06,419.61,124456.0,406.1983,407.7765,405.7432,406.2758,124456.0
2022-02-15 09:30:00,423.65,427.04,422.17,423.31,68345.0,410.1874,413.4697,408.7544,409.8582,68345.0
2022-02-15 10:00:00,423.54,424.98,423.54,424.87,25629.0,410.0809,411.4751,410.0809,411.3686,25629.0
2022-02-15 10:30:00,424.87,424.87,423.25,424.07,24670.0,411.3686,411.3686,409.8001,410.594,24670.0
2022-02-15 11:00:00,424.16,424.72,421.56,421.57,26714.0,410.6812,411.2234,408.1638,408.1735,26714.0
2022-02-15 11:30:00,421.82,422.49,420.76,422.35,14230.0,408.4155,409.0642,407.3892,408.9287,14230.0
2022-02-15 12:00:00,422.55,423.36,421.54,422.19,17133.0,409.1223,409.9066,408.1444,408.7738,17133.0
2022-02-15 12:30:00,422.19,422.63,420.9,421.37,15933.0,408.7738,409.1998,407.5248,407.9798,15933.0
2022-02-15 13:00:00,421.2,423.35,421.2,423.13,15403.0,407.8152,409.8969,407.8152,409.6839,15403.0
2022-02-15 13:30:00,423.04,423.04,421.57,422.12,15376.0,409.5968,409.5968,408.1735,408.706,15376.0
2022-02-15 14:00:00,422.15,424.03,421.81,423.52,19164.0,408.7351,410.5553,408.4059,410.0615,19164.0
2022-02-15 14:30:00,423.52,423.62,422.16,422.82,26365.0,410.0615,410.1583,408.7447,409.3838,26365.0
2022-02-15 15:00:00,422.89,422.93,421.97,422.84,25365.0,409.4515,409.4903,408.5608,409.4031,25365.0
2022-02-15 15:30:00,422.84,423.45,420.82,422.1,133382.0,409.4031,409.9937,407.4473,408.6866,133382.0
2022-02-16 09:30:00,419.58,424.25,419.09,422.53,30747.0,406.2467,410.7683,405.7723,409.103,30747.0
2022-02-16 10:00:00,422.71,423.21,421.16,422.8,24759.0,409.2773,409.7614,407.7765,409.3644,24759.0
2022-02-16 10:30:00,422.62,422.62,420.67,420.98,23029.0,409.1901,409.1901,407.3021,407.6022,23029.0
2022-02-16 11:00:00,420.87,423.96,420.78,423.7,15183.0,407.4957,410.4875,407.4086,410.2358,15183.0
2022-02-16 11:30:00,423.73,423.73,421.98,422.26,12474.0,410.2648,410.2648,408.5705,408.8416,12474.0
2022-02-16 12:00:00,422.52,424.23,422.52,423.92,16360.0,409.0933,410.749,409.0933,410.4488,16360.0
2022-02-16 12:30:00,423.91,424.24,423.45,424.01,17432.0,410.4391,410.7586,409.9937,410.5359,17432.0
2022-02-16 13:00:00,424.12,424.29,423.61,424.03,16283.0,410.6424,410.807,410.1487,410.5553,16283.0
2022-02-16 13:30:00,424.14,424.45,423.37,424.05,17227.0,410.6618,410.962,409.9163,410.5747,17227.0
2022-02-16 14:00:00,423.78,428.46,423.04,427.95,27083.0,410.3133,414.8445,409.5968,414.3507,27083.0
2022-02-16 14:30:00,428.06,429.29,427.14,428.88,17785.0,414.4572,415.6482,413.5665,415.2512,17785.0
2022-02-16 15:00:00,429.17,429.57,428.56,429.03,19483.0,415.532,415.9193,414.9414,415.3964,19483.0
2022-02-16 15:30:00,429.14,431.12,428.58,428.77,117361.0,415.5029,417.42,414.9607,415.1447,117361.0
2022-02-17 09:30:00,427.68,428.21,422.44,423.19,27823.0,414.0893,414.6025,409.0158,409.742,27823.0
2022-02-17 10:00:00,423.19,426.9,422.73,423.05,39511.0,409.742,413.3341,409.2966,409.6065,39511.0
2022-02-17 10:30:00,423.32,425.78,423.32,425.16,16907.0,409.8679,412.2497,409.8679,411.6494,16907.0
2022-02-17 11:00:00,425.16,425.82,424.52,424.52,9441.0,411.6494,412.2884,411.0297,411.0297,9441.0
2022-02-17 11:30:00,424.8,426.45,424.55,425.76,13867.0,411.3008,412.8984,411.0588,412.2303,13867.0
2022-02-17 12:00:00,425.73,426.88,425.73,426.34,11832.0,412.2013,413.3147,412.2013,412.7919,11832.0
2022-02-17 12:30:00,426.34,426.73,425.85,425.89,10123.0,412.7919,413.1695,412.3175,412.3562,10123.0
2022-02-17 13:00:00,425.96,426.88,425.85,426.77,9963.0,412.424,413.3147,412.3175,413.2082,9963.0
2022-02-17 13:30:00,426.95,427.42,426.54,426.54,9429.0,413.3825,413.8376,412.9855,412.9855,9429.0
2022-02-17 14:00:00,426.41,426.41,424.71,424.86,14030.0,412.8597,412.8597,411.2137,411.3589,14030.0
2022-02-17 14:30:00,424.77,424.82,421.86,422.21,20698.0,411.2718,411.3202,408.4543,408.7931,20698.0
2022-02-17 15:00:00,422.29,423.61,421.98,423.01,16840.0,408.8706,410.1487,408.5705,409.5677,16840.0
2022-02-17 15:30:00,423.22,424.81,422.47,424.71,68341.0,409.771,411.3105,409.0449,411.2137,68341.0
2022-02-18 09:30:00,424.77,428.02,423.08,427.95,30061.0,411.2718,414.4185,409.6355,414.3507,30061.0
2022-02-18 10:00:00,427.8,428.88,427.3,428.32,12461.0,414.2055,415.2512,413.7214,414.709,12461.0
2022-02-18 10:30:00,427.95,429.48,427.51,428.14,17314.0,414.3507,415.8321,413.9247,414.5347,17314.0
2022-02-18 11:00:00,427.83,428.51,425.58,425.59,32667.0,414.2346,414.8929,412.0561,412.0657,32667.0
2022-02-18 11:30:00,425.6,426.42,421.12,421.47,29897.0,412.0754,412.8694,407.7378,408.0767,29897.0
2022-02-18 12:00:00,421.93,423.66,421.65,422.72,10118.0,408.522,410.1971,408.2509,409.2869,10118.0
2022-02-18 12:30:00,422.3,423.29,421.46,421.9,13752.0,408.8803,409.8388,408.067,408.493,13752.0
2022-02-18 13:00:00,422.02,423.29,421.62,422.1,8283.0,408.6092,409.8388,408.2219,408.6866,8283.0
2022-02-18 13:30:00,422.2,424.21,421.92,424.12,9915.0,408.7835,410.7296,408.5124,410.6424,9915.0
2022-02-18 14:00:00,424.23,425.14,423.53,424.92,7582.0,410.749,411.63,410.0712,411.417,7582.0
2022-02-18 14:30:00,424.9,425.16,422.48,424.65,11224.0,411.3977,411.6494,409.0546,411.1556,11224.0
2022-02-18 15:00:00,424.5,424.99,421.98,422.19,17008.0,411.0104,411.4848,408.5705,408.7738,17008.0
2022-02-18 15:30:00,422.05,423.47,420.63,421.97,63720.0,408.6382,410.0131,407.2634,408.5608,63720.0
2022-02-22 09:30:00,422.9,425.74,420.0,423.29,30518.0,409.4612,412.211,406.6534,409.8388,30518.0
2022-02-22 10:00:00,423.97,425.26,421.16,424.55,14256.0,410.4972,411.7462,407.7765,411.0588,14256.0
2022-02-22 10:30:00,424.6,424.6,420.54,421.75,16266.0,411.1072,411.1072,407.1762,408.3478,16266.0
2022-02-22 11:00:00,420.95,422.02,419.63,420.28,26439.0,407.5732,408.6092,406.2951,406.9245,26439.0
2022-02-22 11:30:00,420.24,422.04,420.24,421.22,30233.0,406.8857,408.6285,406.8857,407.8346,30233.0
2022-02-22 12:00:00,421.49,422.56,421.06,421.41,9718.0,408.096,409.132,407.6797,408.0186,9718.0
2022-02-22 12:30:00,421.4,421.41,419.79,420.24,14622.0,408.0089,408.0186,406.45,406.8857,14622.0
2022-02-22 13:00:00,420.15,421.06,419.32,420.63,12676.0,406.7986,407.6797,405.995,407.2634,12676.0
2022-02-22 13:30:00,420.39,421.22,418.88,419.18,10829.0,407.031,407.8346,405.569,405.8594,10829.0
2022-02-22 14:00:00,419.25,419.55,417.13,418.09,28991.0,405.9272,406.2177,403.8746,404.8041,28991.0
2022-02-22 14:30:00,418.57,421.67,418.05,420.29,22739.0,405.2688,408.2703,404.7653,406.9342,22739.0
2022-02-22 15:00:00,420.45,423.24,420.45,422.67,43535.0,407.0891,409.7904,407.0891,409.2385,43535.0
2022-02-22 15:30:00,422.49,422.8,419.07,420.56,101696.0,409.0642,409.3644,405.7529,407.1956,101696.0
2022-02-23 09:30:00,423.45,425.35,420.14,420.14,44558.0,409.9937,411.8334,406.7889,406.7889,44558.0
2022-02-23 10:00:00,420.22,421.38,418.99,419.99,22286.0,406.8664,407.9895,405.6755,406.6437,22286.0
2022-02-23 10:30:00,419.92,422.52,419.36,422.06,20417.0,406.5759,409.0933,406.0337,408.6479,20417.0
2022-02-23 11:00:00,421.86,421.86,418.89,419.69,23312.0,408.4543,408.4543,405.5786,406.3532,23312.0
2022-02-23 11:30:00,419.82,421.98,419.58,421.77,19114.0,406.4791,408.5705,406.2467,408.3671,19114.0
2022-02-23 12:00:00,421.9,422.45,420.46,422.45,17980.0,408.493,409.0255,407.0988,409.0255,17980.0
2022-02-23 12:30:00,422.42,422.71,420.77,421.02,15667.0,408.9965,409.2773,407.3989,407.641,15667.0
2022-02-23 13:00:00,420.68,420.81,418.71,418.83,15244.0,407.3118,407.4376,405.4044,405.5206,15244.0
2022-02-23 13:30:00,419.0,419.0,416.58,416.97,48121.0,405.6851,405.6851,403.3421,403.7197,48121.0
2022-02-23 14:00:00,416.78,417.15,416.08,416.43,25794.0,403.5357,403.8939,402.8579,403.1968,25794.0
2022-02-23 14:30:00,416.53,416.93,415.24,415.6,34516.0,403.2936,403.6809,402.0446,402.3932,34516.0
2022-02-23 15:00:00,415.74,416.56,415.14,416.4,26898.0,402.5287,403.3227,401.9478,403.1678,26898.0
2022-02-23 15:30:00,416.35,416.36,413.37,413.93,128118.0,403.1194,403.129,400.2341,400.7763,128118.0
2022-02-24 09:30:00,410.0,414.13,408.2,413.35,48205.0,396.9711,400.9699,395.2283,400.2147,48205.0
2022-02-24 10:00:00,413.69,413.76,409.49,412.19,71669.0,400.5439,400.6117,396.4774,399.0916,71669.0
2022-02-24 10:30:00,411.98,413.0,411.01,411.68,43947.0,398.8882,399.8758,397.9491,398.5978,43947.0
2022-02-24 11:00:00,412.22,414.75,411.71,413.63,45469.0,399.1206,401.5702,398.6268,400.4858,45469.0
2022-02-24 11:30:00,413.64,416.88,412.99,416.88,27368.0,400.4955,403.6325,399.8661,403.6325,27368.0
2022-02-24 12:00:00,417.11,417.3,414.24,415.31,34354.0,403.8552,404.0392,401.0764,402.1124,34354.0
2022-02-24 12:30:00,415.3,417.48,415.1,416.09,31420.0,402.1027,404.2135,401.9091,402.8676,31420.0
2022-02-24 13:00:00,416.28,417.23,415.1,415.1,19896.0,403.0516,403.9714,401.9091,401.9091,19896.0
2022-02-24 13:30:00,415.29,416.92,414.45,414.66,26100.0,402.093,403.6712,401.2797,401.4831,26100.0
2022-02-24 14:00:00,414.78,416.04,414.29,415.66,10916.0,401.5993,402.8192,401.1248,402.4513,10916.0
2022-02-24 14:30:00,415.9,417.08,415.27,416.47,15584.0,402.6837,403.8262,402.0737,403.2355,15584.0
2022-02-24 15:00:00,416.63,418.32,416.27,416.33,21097.0,403.3905,405.0268,403.0419,403.1,21097.0
2022-02-24 15:30:00,416.56,421.81,416.56,421.33,113810.0,403.3227,408.4059,403.3227,407.9411,113810.0
2022-02-25 09:30:00,422.02,426.18,421.84,422.21,32867.0,408.6092,412.637,408.4349,408.7931,32867.0
2022-02-25 10:00:00,422.27,429.0,421.69,428.53,35440.0,408.8512,415.3674,408.2897,414.9123,35440.0
2022-02-25 10:30:00,428.52,431.38,428.35,430.16,18443.0,414.9026,417.6717,414.738,416.4905,18443.0
2022-02-25 11:00:00,430.89,434.26,430.03,431.52,28446.0,417.1973,420.4602,416.3646,417.8073,28446.0
2022-02-25 11:30:00,431.55,431.65,429.92,431.16,26174.0,417.8363,417.9332,416.2581,417.4587,26174.0
2022-02-25 12:00:00,430.94,433.48,430.63,433.48,17128.0,417.2457,419.705,416.9456,419.705,17128.0
2022-02-25 12:30:00,433.63,434.85,433.45,434.84,17325.0,419.8502,421.0315,419.676,421.0218,17325.0
2022-02-25 13:00:00,434.47,434.61,432.29,433.75,15957.0,420.6635,420.7991,418.5528,419.9664,15957.0
2022-02-25 13:30:00,433.6,434.26,432.19,432.67,22624.0,419.8212,420.4602,418.456,418.9207,22624.0
2022-02-25 14:00:00,432.31,434.36,432.05,434.21,21847.0,418.5722,420.557,418.3205,420.4118,21847.0
2022-02-25 14:30:00,434.19,434.68,432.0,432.99,19276.0,420.3924,420.8669,418.272,419.2306,19276.0
2022-02-25 15:00:00,432.83,434.3,432.53,433.28,21573.0,419.0757,420.499,418.7852,419.5114,21573.0
2022-02-25 15:30:00,433.35,434.03,431.84,432.55,103459.0,419.5791,420.2375,418.1171,418.8046,103459.0
2022-02-28 09:30:00,425.45,431.55,425.45,429.37,26855.0,411.9302,417.8363,411.9302,415.7256,26855.0
2022-02-28 10:00:00,428.5,431.04,428.44,430.61,14116.0,414.8833,417.3425,414.8252,416.9262,14116.0
2022-02-28 10:30:00,430.33,432.73,429.73,431.51,15472.0,416.6551,418.9788,416.0742,417.7976,15472.0
2022-02-28 11:00:00,431.51,432.04,429.05,429.87,20412.0,417.7976,418.3108,415.4158,416.2097,20412.0
2022-02-28 11:30:00,429.87,430.36,427.07,429.24,17477.0,416.2097,416.6842,413.4987,415.5997,17477.0
2022-02-28 12:00:00,428.96,430.79,426.75,427.73,13582.0,415.3286,417.1005,413.1889,414.1377,13582.0
2022-02-28 12:30:00,427.85,428.78,426.5,427.94,16395.0,414.2539,415.1544,412.9468,414.3411,16395.0
2022-02-28 13:00:00,427.84,429.26,427.46,428.23,14367.0,414.2442,415.6191,413.8763,414.6218,14367.0
2022-02-28 13:30:00,427.89,430.74,427.89,430.62,11337.0,414.2926,417.0521,414.2926,416.9359,11337.0
2022-02-28 14:00:00,430.07,430.08,427.75,428.92,13627.0,416.4034,416.4131,414.1571,415.2899,13627.0
2022-02-28 14:30:00,429.06,431.44,428.53,430.67,14167.0,415.4255,417.7298,414.9123,416.9843,14167.0
2022-02-28 15:00:00,430.45,431.96,429.13,431.4,23587.0,416.7713,418.2333,415.4932,417.6911,23587.0
2022-02-28 15:30:00,430.56,434.83,429.6,434.06,63272.0,416.8778,421.0121,415.9483,420.2666,63272.0
2022-03-01 09:30:00,430.79,436.48,430.58,431.22,28959.0,417.1005,422.6097,416.8972,417.5168,28959.0
2022-03-01 10:00:00,431.44,431.67,429.54,430.92,29469.0,417.7298,417.9525,415.8902,417.2264,29469.0
2022-03-01 10:30:00,430.92,430.96,427.31,428.5,18969.0,417.2264,417.2651,413.7311,414.8833,18969.0
2022-03-01 11:00:00,428.27,428.75,427.1,428.42,15865.0,414.6606,415.1253,413.5278,414.8058,15865.0
2022-03-01 11:30:00,427.7,428.07,425.26,426.48,11789.0,414.1087,414.4669,411.7462,412.9275,11789.0
2022-03-01 12:00:00,426.31,428.52,424.76,428.27,13902.0,412.7629,414.9026,411.2621,414.6606,13902.0
2022-03-01 12:30:00,428.31,429.8,428.31,429.35,13189.0,414.6993,416.142,414.6993,415.7063,13189.0
2022-03-01 13:00:00,429.47,429.94,427.26,427.6,16721.0,415.8224,416.2775,413.6827,414.0119,16721.0
2022-03-01 13:30:00,427.67,429.28,426.33,428.88,14960.0,414.0796,415.6385,412.7822,415.2512,14960.0
2022-03-01 14:00:00,428.84,431.33,428.24,431.33,18562.0,415.2125,417.6233,414.6315,417.6233,18562.0
2022-03-01 14:30:00,430.87,431.72,429.6,429.81,14588.0,417.1779,418.0009,415.9483,416.1516,14588.0
2022-03-01 15:00:00,429.73,431.8,429.73,430.35,26870.0,416.0742,418.0784,416.0742,416.6745,26870.0
2022-03-01 15:30:00,429.94,431.3,428.32,430.97,90445.0,416.2775,417.5943,414.709,417.2748,90445.0
2022-03-02 09:30:00,432.36,436.92,432.36,435.36,17777.0,418.6206,423.0357,418.6206,421.5253,17777.0
2022-03-02 10:00:00,435.77,437.37,433.34,437.27,27017.0,421.9222,423.4714,419.5695,423.3746,27017.0
2022-03-02 10:30:00,437.22,438.3,435.48,437.25,41148.0,423.3262,424.3718,421.6415,423.3552,41148.0
2022-03-02 11:00:00,437.02,437.02,434.19,435.59,20192.0,423.1325,423.1325,420.3924,421.748,20192.0
2022-03-02 11:30:00,435.63,437.79,435.63,437.12,23040.0,421.7867,423.878,421.7867,423.2293,23040.0
2022-03-02 12:00:00,437.18,438.73,436.79,437.57,49538.0,423.2874,424.7882,422.9098,423.665,49538.0
2022-03-02 12:30:00,437.54,438.12,436.9,437.69,38497.0,423.636,424.1976,423.0163,423.7812,38497.0
2022-03-02 13:00:00,437.6,438.04,436.71,437.25,28706.0,423.6941,424.1201,422.8324,423.3552,28706.0
2022-03-02 13:30:00,437.41,440.14,437.35,440.14,37651.0,423.5101,426.1534,423.452,426.1534,37651.0
2022-03-02 14:00:00,440.07,440.67,438.57,439.15,29766.0,426.0856,426.6665,424.6333,425.1948,29766.0
2022-03-02 14:30:00,439.2,440.2,437.0,437.61,35216.0,425.2432,426.2115,423.1132,423.7038,35216.0
2022-03-02 15:00:00,437.39,438.98,436.96,437.94,20713.0,423.4908,425.0302,423.0744,424.0233,20713.0
2022-03-02 15:30:00,438.03,438.53,435.63,436.46,98820.0,424.1104,424.5945,421.7867,422.5903,98820.0
2022-03-03 09:30:00,437.2,439.5,435.94,437.25,40165.0,423.3068,425.5337,422.0868,423.3552,40165.0
2022-03-03 10:00:00,436.93,437.87,436.32,437.16,28323.0,423.0454,423.9555,422.4548,423.2681,28323.0
2022-03-03 10:30:00,437.05,437.64,434.13,434.66,18881.0,423.1616,423.7328,420.3344,420.8475,18881.0
2022-03-03 11:00:00,434.59,436.01,432.3,435.77,18995.0,420.7797,422.1546,418.5625,421.9222,18995.0
2022-03-03 11:30:00,436.09,436.5,433.43,434.37,10546.0,422.2321,422.629,419.6566,420.5667,10546.0
2022-03-03 12:00:00,434.99,436.16,434.1,435.17,9658.0,421.167,422.2998,420.3053,421.3413,9658.0
2022-03-03 12:30:00,435.0,437.6,435.0,436.75,6315.0,421.1767,423.6941,421.1767,422.8711,6315.0
2022-03-03 13:00:00,436.67,437.77,436.66,437.61,16028.0,422.7936,423.8587,422.784,423.7038,16028.0
2022-03-03 13:30:00,437.51,437.8,436.4,437.53,29162.0,423.6069,423.8877,422.5322,423.6263,29162.0
2022-03-03 14:00:00,437.37,439.74,437.29,439.1,13734.0,423.4714,425.7661,423.3939,425.1464,13734.0
2022-03-03 14:30:00,439.1,439.49,437.14,438.17,13728.0,425.1464,425.524,423.2487,424.246,13728.0
2022-03-03 15:00:00,438.08,438.69,436.41,438.58,25368.0,424.1588,424.7494,422.5419,424.6429,25368.0
2022-03-03 15:30:00,438.51,438.54,435.28,435.93,86546.0,424.5752,424.6042,421.4478,422.0772,86546.0
2022-03-04 09:30:00,431.57,433.37,428.53,433.0,15921.0,417.8557,419.5985,414.9123,419.2403,15921.0
2022-03-04 10:00:00,433.08,434.61,430.36,432.46,22383.0,419.3177,420.7991,416.6842,418.7174,22383.0
2022-03-04 10:30:00,432.41,432.41,429.59,429.89,32302.0,418.669,418.669,415.9386,416.2291,32302.0
2022-03-04 11:00:00,430.34,436.24,430.31,436.2,31993.0,416.6648,422.3773,416.6357,422.3386,31993.0
2022-03-04 11:30:00,436.44,439.11,435.94,437.83,27467.0,422.5709,425.1561,422.0868,423.9168,27467.0
2022-03-04 12:00:00,437.73,441.92,437.38,439.71,20514.0,423.82,427.8768,423.4811,425.737,20514.0
2022-03-04 12:30:00,439.69,441.0,437.91,439.35,51323.0,425.7177,426.986,423.9942,425.3885,51323.0
2022-03-04 13:00:00,439.58,440.78,438.54,439.11,21006.0,425.6112,426.773,424.6042,425.1561,21006.0
2022-03-04 13:30:00,438.84,439.44,437.7,438.48,18287.0,424.8947,425.4756,423.7909,424.5461,18287.0
2022-03-04 14:00:00,438.48,440.8,437.8,439.27,16045.0,424.5461,426.7924,423.8877,425.311,16045.0
2022-03-04 14:30:00,439.46,439.71,438.3,438.65,18313.0,425.495,425.737,424.3718,424.7107,18313.0
2022-03-04 15:00:00,438.7,440.68,438.69,439.68,29676.0,424.7591,426.6762,424.7494,425.708,29676.0
2022-03-04 15:30:00,439.47,442.12,438.37,441.28,127300.0,425.5047,428.0704,424.4396,427.2571,127300.0
2022-03-07 09:30:00,440.66,441.39,434.64,437.87,33959.0,426.6568,427.3636,420.8281,423.9555,33959.0
2022-03-07 10:00:00,437.69,438.63,436.69,437.44,22154.0,423.7812,424.6914,422.813,423.5392,22154.0
2022-03-07 10:30:00,437.78,438.16,435.22,435.68,43633.0,423.8684,424.2363,421.3897,421.8351,43633.0
2022-03-07 11:00:00,435.53,436.53,433.95,434.84,22638.0,421.6899,422.6581,420.1601,421.0218,22638.0
2022-03-07 11:30:00,434.78,435.0,430.59,430.64,27323.0,420.9637,421.1767,416.9068,416.9553,27323.0
2022-03-07 12:00:00,430.71,430.81,426.65,428.36,28335.0,417.023,417.1199,413.0921,414.7477,28335.0
2022-03-07 12:30:00,428.43,428.44,426.48,427.88,30460.0,414.8155,414.8252,412.9275,414.283,30460.0
2022-03-07 13:00:00,427.74,429.78,427.34,429.28,18635.0,414.1474,416.1226,413.7601,415.6385,18635.0
2022-03-07 13:30:00,429.64,430.34,428.21,429.24,19367.0,415.987,416.6648,414.6025,415.5997,19367.0
2022-03-07 14:00:00,429.27,430.57,429.1,429.77,29453.0,415.6288,416.8875,415.4642,416.1129,29453.0
2022-03-07 14:30:00,429.48,429.89,427.95,428.67,19370.0,415.8321,416.2291,414.3507,415.0479,19370.0
2022-03-07 15:00:00,428.37,429.46,427.81,428.17,24234.0,414.7574,415.8128,414.2152,414.5637,24234.0
2022-03-07 15:30:00,428.12,428.59,426.15,426.93,108008.0,414.5153,414.9704,412.6079,413.3632,108008.0
2022-03-08 09:30:00,423.9,428.99,422.08,423.55,22067.0,410.4294,415.3577,408.6673,410.0906,22067.0
2022-03-08 10:00:00,423.03,426.38,422.6,423.83,48007.0,409.5871,412.8306,409.1708,410.3617,48007.0
2022-03-08 10:30:00,423.19,425.32,422.0,425.32,24001.0,409.742,411.8043,408.5898,411.8043,24001.0
2022-03-08 11:00:00,425.13,426.06,423.33,424.88,28350.0,411.6204,412.5208,409.8776,411.3783,28350.0
2022-03-08 11:30:00,424.85,427.24,423.76,426.09,19413.0,411.3493,413.6633,410.2939,412.5498,19413.0
2022-03-08 12:00:00,426.14,430.18,426.13,429.48,27803.0,412.5983,416.5099,412.5886,415.8321,27803.0
2022-03-08 12:30:00,429.79,431.82,429.73,431.58,43160.0,416.1323,418.0978,416.0742,417.8654,43160.0
2022-03-08 13:00:00,431.56,433.31,430.2,430.21,24304.0,417.846,419.5404,416.5292,416.5389,24304.0
2022-03-08 13:30:00,430.21,430.64,426.87,426.87,22402.0,416.5389,416.9553,413.3051,413.3051,22402.0
2022-03-08 14:00:00,427.22,427.34,425.65,427.24,16163.0,413.6439,413.7601,412.1238,413.6633,16163.0
2022-03-08 14:30:00,427.28,431.08,426.67,430.0,16405.0,413.702,417.3813,413.1114,416.3356,16405.0
2022-03-08 15:00:00,429.94,430.46,426.38,426.38,30262.0,416.2775,416.781,412.8306,412.8306,30262.0
2022-03-08 15:30:00,426.5,427.1,424.07,424.49,75226.0,412.9468,413.5278,410.594,411.0007,75226.0
2022-03-09 09:30:00,432.6,432.6,426.29,426.61,26883.0,418.853,418.853,412.7435,413.0533,26883.0
2022-03-09 10:00:00,426.6,428.72,425.78,425.87,32568.0,413.0436,415.0963,412.2497,412.3368,32568.0
2022-03-09 10:30:00,425.6,428.8,425.28,428.09,22537.0,412.0754,415.1737,411.7656,414.4863,22537.0
2022-03-09 11:00:00,428.21,428.36,426.14,426.83,19434.0,414.6025,414.7477,412.5983,413.2663,19434.0
2022-03-09 11:30:00,426.54,428.94,426.16,428.73,12719.0,412.9855,415.3093,412.6176,415.106,12719.0
2022-03-09 12:00:00,428.81,430.39,428.62,429.71,12797.0,415.1834,416.7132,414.9994,416.0548,12797.0
2022-03-09 12:30:00,429.98,431.07,429.87,430.83,18307.0,416.3162,417.3716,416.2097,417.1392,18307.0
2022-03-09 13:00:00,430.59,430.89,429.34,430.37,20444.0,416.9068,417.1973,415.6966,416.6938,20444.0
2022-03-09 13:30:00,430.17,430.58,428.03,428.55,19519.0,416.5002,416.8972,414.4282,414.9317,19519.0
2022-03-09 14:00:00,428.5,429.38,428.31,429.13,19471.0,414.8833,415.7353,414.6993,415.4932,19471.0
2022-03-09 14:30:00,429.32,430.01,428.31,428.31,16966.0,415.6772,416.3453,414.6993,414.6993,16966.0
2022-03-09 15:00:00,428.46,430.82,428.25,430.47,22865.0,414.8445,417.1295,414.6412,416.7907,22865.0
2022-03-09 15:30:00,430.69,431.68,428.03,428.99,97441.0,417.0037,417.9622,414.4282,415.3577,97441.0
2022-03-10 09:30:00,423.34,426.08,422.92,425.01,26007.0,409.8872,412.5402,409.4806,411.5042,26007.0
2022-03-10 10:00:00,425.41,427.0,423.3,423.34,27985.0,411.8915,413.4309,409.8485,409.8872,27985.0
2022-03-10 10:30:00,423.23,425.37,422.89,423.81,28525.0,409.7807,411.8527,409.4515,410.3423,28525.0
2022-03-10 11:00:00,423.77,424.54,422.64,423.09,13786.0,410.3036,411.0491,409.2095,409.6452,13786.0
2022-03-10 11:30:00,422.73,423.67,421.21,423.16,29589.0,409.2966,410.2067,407.8249,409.713,29589.0
2022-03-10 12:00:00,423.22,425.64,423.15,425.64,18680.0,409.771,412.1141,409.7033,412.1141,18680.0
2022-03-10 12:30:00,425.71,425.71,422.68,424.22,34932.0,412.1819,412.1819,409.2482,410.7393,34932.0
2022-03-10 13:00:00,424.23,425.42,423.86,425.03,22556.0,410.749,411.9011,410.3907,411.5235,22556.0
2022-03-10 13:30:00,424.97,426.6,424.59,426.6,36934.0,411.4654,413.0436,411.0975,413.0436,36934.0
2022-03-10 14:00:00,426.37,427.28,425.79,425.88,38699.0,412.8209,413.702,412.2594,412.3465,38699.0
2022-03-10 14:30:00,426.43,429.95,426.03,429.14,17188.0,412.879,416.2872,412.4918,415.5029,17188.0
2022-03-10 15:00:00,428.94,429.67,428.25,429.11,42469.0,415.3093,416.0161,414.6412,415.4739,42469.0
2022-03-10 15:30:00,429.31,432.9,429.13,431.27,155557.0,415.6675,419.1434,415.4932,417.5652,155557.0
2022-03-11 09:30:00,439.99,439.99,434.63,435.23,45231.0,426.0081,426.0081,420.8185,421.3994,45231.0
2022-03-11 10:00:00,434.93,434.98,431.42,433.17,13405.0,421.1089,421.1573,417.7105,419.4049,13405.0
2022-03-11 10:30:00,433.35,435.53,432.6,435.37,13586.0,419.5791,421.6899,418.853,421.5349,13586.0
2022-03-11 11:00:00,435.18,435.75,433.72,434.31,7797.0,421.351,421.9029,419.9374,420.5086,7797.0
2022-03-11 11:30:00,433.9,433.9,432.2,432.47,6249.0,420.1117,420.1117,418.4657,418.7271,6249.0
2022-03-11 12:00:00,432.16,432.44,430.18,430.34,12180.0,418.427,418.6981,416.5099,416.6648,12180.0
2022-03-11 12:30:00,430.29,430.29,428.76,429.7,24436.0,416.6164,416.6164,415.135,416.0451,24436.0
2022-03-11 13:00:00,429.51,430.48,429.51,430.12,22444.0,415.8612,416.8003,415.8612,416.4518,22444.0
2022-03-11 13:30:00,430.15,430.31,428.18,428.64,15452.0,416.4808,416.6357,414.5734,415.0188,15452.0
2022-03-11 14:00:00,428.42,430.22,428.21,430.12,14064.0,414.8058,416.5486,414.6025,416.4518,14064.0
2022-03-11 14:30:00,430.33,430.33,428.34,428.57,15557.0,416.6551,416.6551,414.7283,414.951,15557.0
2022-03-11 15:00:00,428.48,430.05,428.45,429.04,16347.0,414.8639,416.384,414.8349,415.4061,16347.0
2022-03-11 15:30:00,428.84,428.84,425.66,426.37,84663.0,415.2125,415.2125,412.1335,412.8209,84663.0
2022-03-14 09:30:00,430.26,431.69,425.82,430.61,30116.0,416.5873,417.9719,412.2884,416.9262,30116.0
2022-03-14 10:00:00,430.16,430.43,428.82,429.68,40378.0,416.4905,416.7519,415.1931,416.0258,40378.0
2022-03-14 10:30:00,430.0,433.47,429.64,433.47,52683.0,416.3356,419.6953,415.987,419.6953,52683.0
2022-03-14 11:00:00,433.39,434.28,432.5,433.91,33019.0,419.6179,420.4796,418.7562,420.1213,33019.0
2022-03-14 11:30:00,433.83,434.73,431.29,431.89,26016.0,420.0439,420.9153,417.5846,418.1655,26016.0
2022-03-14 12:00:00,431.5,432.59,430.94,432.03,46466.0,417.7879,418.8433,417.2457,418.3011,46466.0
2022-03-14 12:30:00,431.95,433.22,431.49,432.58,25128.0,418.2236,419.4533,417.7782,418.8336,25128.0
2022-03-14 13:00:00,432.46,432.46,429.63,429.74,22230.0,418.7174,418.7174,415.9774,416.0839,22230.0
2022-03-14 13:30:00,429.87,430.93,429.47,430.23,21920.0,416.2097,417.236,415.8224,416.5583,21920.0
2022-03-14 14:00:00,430.19,430.73,429.26,429.33,13728.0,416.5196,417.0424,415.6191,415.6869,13728.0
2022-03-14 14:30:00,429.1,431.21,429.01,431.18,39873.0,415.4642,417.5071,415.3771,417.4781,39873.0
2022-03-14 15:00:00,431.05,432.18,430.98,431.98,52378.0,417.3522,418.4463,417.2845,418.2527,52378.0
2022-03-14 15:30:00,431.81,433.13,430.85,431.85,103118.0,418.0881,419.3661,417.1586,418.1268,103118.0
2022-03-15 09:30:00,436.0,436.86,433.99,435.78,38790.0,422.1449,422.9776,420.1988,421.9319,38790.0
2022-03-15 10:00:00,435.89,436.32,433.48,434.38,36546.0,422.0384,422.4548,419.705,420.5764,36546.0
2022-03-15 10:30:00,434.27,436.29,434.11,435.39,74430.0,420.4699,422.4257,420.315,421.5543,74430.0
2022-03-15 11:00:00,435.5,440.68,435.41,440.41,44697.0,421.6608,426.6762,421.5737,426.4148,44697.0
2022-03-15 11:30:00,440.41,441.39,439.04,440.11,20473.0,426.4148,427.3636,425.0883,426.1243,20473.0
2022-03-15 12:00:00,439.69,442.31,438.44,442.31,19731.0,425.7177,428.2544,424.5074,428.2544,19731.0
2022-03-15 12:30:00,442.36,443.1,439.14,439.84,32520.0,428.3028,429.0193,425.1851,425.8629,32520.0
2022-03-15 13:00:00,439.56,439.91,438.81,438.93,10768.0,425.5918,425.9307,424.8656,424.9818,10768.0
2022-03-15 13:30:00,438.21,440.48,438.16,439.59,23465.0,424.2847,426.4826,424.2363,425.6208,23465.0
2022-03-15 14:00:00,439.69,440.1,437.98,438.99,12394.0,425.7177,426.1146,424.062,425.0399,12394.0
2022-03-15 14:30:00,438.99,441.29,438.83,440.0,68087.0,425.0399,427.2668,424.885,426.0178,68087.0
2022-03-15 15:00:00,440.95,442.7,439.46,440.0,82599.0,426.9376,428.632,425.495,426.0178,82599.0
2022-03-15 15:30:00,440.03,441.58,439.36,440.32,111553.0,426.0469,427.5476,425.3982,426.3276,111553.0
2022-03-16 09:30:00,442.16,447.0,440.37,443.24,93132.0,428.1092,432.7954,426.3761,429.1549,93132.0
2022-03-16 10:00:00,442.96,443.93,440.43,441.16,30503.0,428.8838,429.8229,426.4342,427.141,30503.0
2022-03-16 10:30:00,440.62,442.63,439.58,442.13,45273.0,426.6181,428.5642,425.6112,428.0801,45273.0
2022-03-16 11:00:00,442.37,442.71,440.77,441.22,23881.0,428.3125,428.6417,426.7633,427.199,23881.0
2022-03-16 11:30:00,441.51,441.51,439.72,440.9,15583.0,427.4798,427.4798,425.7467,426.8892,15583.0
2022-03-16 12:00:00,440.98,441.65,440.08,441.33,14645.0,426.9667,427.6154,426.0953,427.3056,14645.0
2022-03-16 12:30:00,441.05,442.01,439.55,439.83,14660.0,427.0345,427.9639,425.5821,425.8532,14660.0
2022-03-16 13:00:00,440.03,440.03,438.45,438.7,14612.0,426.0469,426.0469,424.5171,424.7591,14612.0
2022-03-16 13:30:00,439.0,440.44,437.78,437.78,16799.0,425.0496,426.4438,423.8684,423.8684,16799.0
2022-03-16 14:00:00,438.0,438.0,435.41,436.18,22140.0,424.0814,424.0814,421.5737,422.3192,22140.0
2022-03-16 14:30:00,436.06,438.41,435.1,436.73,29366.0,422.203,424.4783,421.2735,422.8517,29366.0
2022-03-16 15:00:00,436.65,441.29,436.65,441.29,17025.0,422.7743,427.2668,422.7743,427.2668,17025.0
2022-03-16 15:30:00,441.13,442.95,440.49,442.84,106481.0,427.1119,428.8741,426.4922,428.7676,106481.0
2022-03-17 09:30:00,440.55,442.13,439.52,440.06,32836.0,426.5503,428.0801,425.5531,426.0759,32836.0
2022-03-17 10:00:00,440.08,442.8,439.59,442.38,60617.0,426.0953,428.7288,425.6208,428.3222,60617.0
2022-03-17 10:30:00,442.38,443.4,439.51,439.51,25540.0,428.3222,429.3098,425.5434,425.5434,25540.0
2022-03-17 11:00:00,440.0,440.54,438.81,440.08,30056.0,426.0178,426.5407,424.8656,426.0953,30056.0
2022-03-17 11:30:00,439.99,443.01,439.85,441.84,33881.0,426.0081,428.9322,425.8726,427.7993,33881.0
2022-03-17 12:00:00,441.77,442.52,441.31,441.97,35053.0,427.7316,428.4577,427.2862,427.9252,35053.0
2022-03-17 12:30:00,442.25,442.65,441.1,441.6,25388.0,428.1963,428.5836,427.0829,427.567,25388.0
2022-03-17 13:00:00,441.48,441.59,441.18,441.44,23294.0,427.4508,427.5573,427.1603,427.4121,23294.0
2022-03-17 13:30:00,441.44,443.12,441.28,442.02,47119.0,427.4121,429.0387,427.2571,427.9736,47119.0
2022-03-17 14:00:00,442.4,442.7,441.78,441.92,33599.0,428.3416,428.632,427.7413,427.8768,33599.0
2022-03-17 14:30:00,442.04,442.94,441.37,442.18,37790.0,427.993,428.8644,427.3443,428.1285,37790.0
2022-03-17 15:00:00,441.97,442.4,440.76,441.79,33954.0,427.9252,428.3416,426.7537,427.7509,33954.0
2022-03-17 15:30:00,441.94,442.16,440.0,441.09,208409.0,427.8962,428.1092,426.0178,427.0732,208409.0
2022-03-18 09:30:00,446.06,446.06,440.16,440.56,129726.0,431.8852,431.8852,426.1727,426.56,129726.0
2022-03-18 10:00:00,440.49,442.13,439.08,440.15,38229.0,426.4922,428.0801,425.1271,426.1631,38229.0
2022-03-18 10:30:00,440.07,441.73,439.26,441.73,39136.0,426.0856,427.6928,425.3013,427.6928,39136.0
2022-03-18 11:00:00,442.25,442.54,441.07,441.52,18771.0,428.1963,428.4771,427.0538,427.4895,18771.0
2022-03-18 11:30:00,441.46,442.17,440.3,441.36,18169.0,427.4314,428.1189,426.3083,427.3346,18169.0
2022-03-18 12:00:00,440.83,442.43,440.58,442.09,40784.0,426.8214,428.3706,426.5794,428.0414,40784.0
2022-03-18 12:30:00,442.03,442.56,441.52,441.81,45754.0,427.9833,428.4965,427.4895,427.7703,45754.0
2022-03-18 13:00:00,441.98,442.47,441.4,442.12,40432.0,427.9349,428.4093,427.3733,428.0704,40432.0
2022-03-18 13:30:00,442.09,442.5,441.64,442.12,37868.0,428.0414,428.4384,427.6057,428.0704,37868.0
2022-03-18 14:00:00,442.33,442.87,441.3,441.7,44489.0,428.2738,428.7966,427.2765,427.6638,44489.0
2022-03-18 14:30:00,441.74,441.74,440.47,440.98,31572.0,427.7025,427.7025,426.4729,426.9667,31572.0
2022-03-18 15:00:00,441.06,442.28,440.7,441.84,79061.0,427.0441,428.2254,426.6956,427.7993,79061.0
2022-03-18 15:30:00,441.73,442.18,439.5,440.61,265155.0,427.6928,428.1285,425.5337,426.6084,265155.0
2022-03-21 09:30:00,438.62,443.27,438.62,440.47,31466.0,424.6817,429.1839,424.6817,426.4729,31466.0
2022-03-21 10:00:00,440.44,441.69,438.8,439.23,23242.0,426.4438,427.6541,424.856,425.2723,23242.0
2022-03-21 10:30:00,439.91,440.37,438.16,440.04,22883.0,425.9307,426.3761,424.2363,426.0565,22883.0
2022-03-21 11:00:00,440.05,441.12,438.49,438.9,21428.0,426.0662,427.1022,424.5558,424.9528,21428.0
2022-03-21 11:30:00,438.96,438.96,437.22,438.34,18591.0,425.0109,425.0109,423.3262,424.4106,18591.0
2022-03-21 12:00:00,438.14,440.2,437.97,439.19,23397.0,424.2169,426.2115,424.0523,425.2336,23397.0
2022-03-21 12:30:00,439.32,439.32,437.68,438.71,21408.0,425.3594,425.3594,423.7715,424.7688,21408.0
2022-03-21 13:00:00,438.64,438.68,436.94,437.02,15428.0,424.701,424.7398,423.0551,423.1325,15428.0
2022-03-21 13:30:00,437.14,437.97,436.85,437.24,16018.0,423.2487,424.0523,422.9679,423.3455,16018.0
2022-03-21 14:00:00,437.29,437.73,435.87,437.68,16929.0,423.3939,423.82,422.0191,423.7715,16929.0
2022-03-21 14:30:00,437.64,438.22,435.97,436.01,16673.0,423.7328,424.2944,422.1159,422.1546,16673.0
2022-03-21 15:00:00,435.75,437.24,435.37,436.89,23675.0,421.9029,423.3455,421.5349,423.0066,23675.0
2022-03-21 15:30:00,437.08,437.65,435.81,436.8,81697.0,423.1906,423.7425,421.961,422.9195,81697.0
2022-03-22 09:30:00,437.2,440.85,437.03,437.29,26459.0,423.3068,426.8408,423.1422,423.3939,26459.0
2022-03-22 10:00:00,437.36,440.11,437.06,438.9,58205.0,423.4617,426.1243,423.1712,424.9528,58205.0
2022-03-22 10:30:00,439.11,442.18,438.51,441.95,118640.0,425.1561,428.1285,424.5752,427.9059,118640.0
2022-03-22 11:00:00,441.61,441.99,438.54,439.04,37787.0,427.5767,427.9446,424.6042,425.0883,37787.0
2022-03-22 11:30:00,439.19,439.67,437.78,438.68,14756.0,425.2336,425.6983,423.8684,424.7398,14756.0
2022-03-22 12:00:00,438.99,439.7,437.35,437.42,16035.0,425.0399,425.7274,423.452,423.5198,16035.0
2022-03-22 12:30:00,437.53,439.41,437.18,438.86,22958.0,423.6263,425.4466,423.2874,424.914,22958.0
2022-03-22 13:00:00,438.87,439.52,438.27,438.81,15326.0,424.9237,425.5531,424.3428,424.8656,15326.0
2022-03-22 13:30:00,438.78,439.2,437.79,437.98,32935.0,424.8366,425.2432,423.878,424.062,32935.0
2022-03-22 14:00:00,438.0,438.78,436.87,437.24,48717.0,424.0814,424.8366,422.9873,423.3455,48717.0
2022-03-22 14:30:00,437.42,438.68,437.05,437.05,21648.0,423.5198,424.7398,423.1616,423.1616,21648.0
2022-03-22 15:00:00,437.18,438.9,437.17,437.96,27252.0,423.2874,424.9528,423.2777,424.0426,27252.0
2022-03-22 15:30:00,437.95,440.22,437.72,438.44,116821.0,424.033,426.2308,423.8103,424.5074,116821.0
2022-03-23 09:30:00,436.72,438.64,434.86,437.39,64133.0,422.842,424.701,421.0412,423.4908,64133.0
2022-03-23 10:00:00,437.37,438.16,434.5,435.17,35473.0,423.4714,424.2363,420.6926,421.3413,35473.0
2022-03-23 10:30:00,435.33,436.75,434.96,435.52,11605.0,421.4962,422.8711,421.138,421.6802,11605.0
2022-03-23 11:00:00,435.78,435.92,434.28,434.28,12243.0,421.9319,422.0675,420.4796,420.4796,12243.0
2022-03-23 11:30:00,433.98,434.11,432.87,433.36,15229.0,420.1891,420.315,419.1144,419.5888,15229.0
2022-03-23 12:00:00,433.37,433.66,430.23,430.49,9438.0,419.5985,419.8793,416.5583,416.81,9438.0
2022-03-23 12:30:00,430.67,432.08,430.66,431.79,8428.0,416.9843,418.3495,416.9746,418.0687,8428.0
2022-03-23 13:00:00,431.88,431.88,430.79,431.03,6765.0,418.1559,418.1559,417.1005,417.3329,6765.0
2022-03-23 13:30:00,430.73,432.58,430.46,432.1,6074.0,417.0424,418.8336,416.781,418.3689,6074.0
2022-03-23 14:00:00,432.33,433.21,432.3,432.74,8615.0,418.5916,419.4436,418.5625,418.9885,8615.0
2022-03-23 14:30:00,432.64,433.73,432.04,432.69,15684.0,418.8917,419.9471,418.3108,418.9401,15684.0
2022-03-23 15:00:00,432.74,434.47,432.74,434.02,21553.0,418.9885,420.6635,418.9885,420.2278,21553.0
2022-03-23 15:30:00,433.64,434.07,430.55,430.61,104193.0,419.8599,420.2763,416.8681,416.9262,104193.0
2022-03-24 09:30:00,431.49,436.49,430.43,436.49,24752.0,417.7782,422.6194,416.7519,422.6194,24752.0
2022-03-24 10:00:00,436.11,436.66,434.9,435.22,26565.0,422.2514,422.784,421.0799,421.3897,26565.0
2022-03-24 10:30:00,435.21,437.86,435.21,436.44,24371.0,421.38,423.9458,421.38,422.5709,24371.0
2022-03-24 11:00:00,436.41,437.6,435.05,437.3,29913.0,422.5419,423.6941,421.2251,423.4036,29913.0
2022-03-24 11:30:00,437.18,437.42,436.0,437.25,21993.0,423.2874,423.5198,422.1449,423.3552,21993.0
2022-03-24 12:00:00,437.36,437.78,435.13,435.58,14601.0,423.4617,423.8684,421.3026,421.7383,14601.0
2022-03-24 12:30:00,435.52,436.5,435.24,436.14,13338.0,421.6802,422.629,421.4091,422.2805,13338.0
2022-03-24 13:00:00,436.3,437.81,435.64,437.34,54674.0,422.4354,423.8974,421.7964,423.4423,54674.0
2022-03-24 13:30:00,437.36,438.85,436.92,438.65,23356.0,423.4617,424.9044,423.0357,424.7107,23356.0
2022-03-24 14:00:00,438.56,438.8,437.18,437.41,22725.0,424.6236,424.856,423.2874,423.5101,22725.0
2022-03-24 14:30:00,437.45,437.46,436.18,436.61,20446.0,423.5489,423.5585,422.3192,422.7355,20446.0
2022-03-24 15:00:00,436.68,437.69,435.83,437.5,17964.0,422.8033,423.7812,421.9803,423.5973,17964.0
2022-03-24 15:30:00,437.47,438.26,436.19,437.42,94380.0,423.5682,424.3331,422.3289,423.5198,94380.0
2022-03-25 09:30:00,440.0,440.0,436.56,437.36,12608.0,426.0178,426.0178,422.6871,423.4617,12608.0
2022-03-25 10:00:00,437.71,439.13,437.24,438.76,13220.0,423.8006,425.1755,423.3455,424.8172,13220.0
2022-03-25 10:30:00,438.82,439.32,437.85,438.62,15825.0,424.8753,425.3594,423.9361,424.6817,15825.0
2022-03-25 11:00:00,438.26,438.63,435.46,436.23,17298.0,424.3331,424.6914,421.6221,422.3676,17298.0
2022-03-25 11:30:00,436.07,437.29,435.67,436.22,20908.0,422.2127,423.3939,421.8254,422.3579,20908.0
2022-03-25 12:00:00,436.04,436.79,435.48,436.38,14762.0,422.1837,422.9098,421.6415,422.5129,14762.0
2022-03-25 12:30:00,436.5,436.61,435.51,436.23,10405.0,422.629,422.7355,421.6705,422.3676,10405.0
2022-03-25 13:00:00,436.52,436.64,435.56,435.68,10314.0,422.6484,422.7646,421.7189,421.8351,10314.0
2022-03-25 13:30:00,435.9,437.38,435.7,437.16,8097.0,422.0481,423.4811,421.8545,423.2681,8097.0
2022-03-25 14:00:00,437.24,437.64,436.67,436.79,15846.0,423.3455,423.7328,422.7936,422.9098,15846.0
2022-03-25 14:30:00,436.83,436.86,436.28,436.52,12525.0,422.9486,422.9776,422.416,422.6484,12525.0
2022-03-25 15:00:00,436.47,436.52,435.52,435.64,13092.0,422.6,422.6484,421.6802,421.7964,13092.0
2022-03-25 15:30:00,435.57,436.91,435.32,435.47,114004.0,421.7286,423.026,421.4865,421.6318,114004.0
2022-03-28 09:30:00,440.38,441.88,433.57,437.22,29836.0,426.3857,427.8381,419.7921,423.3262,29836.0
2022-03-28 10:00:00,436.87,437.69,436.55,437.27,10658.0,422.9873,423.7812,422.6775,423.3746,10658.0
2022-03-28 10:30:00,436.96,437.42,436.51,436.86,9112.0,423.0744,423.5198,422.6387,422.9776,9112.0
2022-03-28 11:00:00,437.33,437.68,436.18,436.74,14488.0,423.4327,423.7715,422.3192,422.8614,14488.0
2022-03-28 11:30:00,436.78,437.17,435.42,435.48,7488.0,422.9001,423.2777,421.5834,421.6415,7488.0
2022-03-28 12:00:00,435.66,436.14,435.08,436.14,19667.0,421.8157,422.2805,421.2542,422.2805,19667.0
2022-03-28 12:30:00,436.05,436.05,434.64,434.64,7040.0,422.1933,422.1933,420.8281,420.8281,7040.0
2022-03-28 13:00:00,434.52,434.92,434.11,434.85,5241.0,420.712,421.0992,420.315,421.0315,5241.0
2022-03-28 13:30:00,434.59,435.03,433.8,434.6,5227.0,420.7797,421.2058,420.0148,420.7894,5227.0
2022-03-28 14:00:00,434.61,434.91,433.59,434.79,18152.0,420.7991,421.0896,419.8115,420.9734,18152.0
2022-03-28 14:30:00,434.87,435.69,433.53,435.68,17387.0,421.0508,421.8448,419.7534,421.8351,17387.0
2022-03-28 15:00:00,435.47,435.48,434.54,434.79,21163.0,421.6318,421.6415,420.7313,420.9734,21163.0
2022-03-28 15:30:00,434.74,435.47,434.0,435.07,112365.0,420.925,421.6318,420.2085,421.2445,112365.0
2022-03-29 09:30:00,439.44,440.86,436.02,437.41,45777.0,425.4756,426.8505,422.1643,423.5101,45777.0
2022-03-29 10:00:00,437.63,438.33,436.79,437.85,20725.0,423.7231,424.4009,422.9098,423.9361,20725.0
2022-03-29 10:30:00,437.62,438.71,436.9,437.98,16348.0,423.7134,424.7688,423.0163,424.062,16348.0
2022-03-29 11:00:00,438.04,438.31,435.9,437.17,14515.0,424.1201,424.3815,422.0481,423.2777,14515.0
2022-03-29 11:30:00,437.42,438.17,436.26,437.26,9523.0,423.5198,424.246,422.3967,423.3649,9523.0
2022-03-29 12:00:00,437.29,437.61,435.45,435.65,10907.0,423.3939,423.7038,421.6124,421.8061,10907.0
2022-03-29 12:30:00,435.44,436.66,435.26,436.15,11412.0,421.6027,422.784,421.4284,422.2902,11412.0
2022-03-29 13:00:00,435.91,437.66,435.7,436.49,9850.0,422.0578,423.7522,421.8545,422.6194,9850.0
2022-03-29 13:30:00,436.59,436.89,435.82,436.36,22564.0,422.7162,423.0066,421.9706,422.4935,22564.0
2022-03-29 14:00:00,436.24,437.22,435.87,436.21,10590.0,422.3773,423.3262,422.0191,422.3483,10590.0
2022-03-29 14:30:00,436.51,437.46,436.23,437.26,9927.0,422.6387,423.5585,422.3676,423.3649,9927.0
2022-03-29 15:00:00,437.11,438.27,436.94,437.88,25089.0,423.2197,424.3428,423.0551,423.9652,25089.0
2022-03-29 15:30:00,437.95,439.0,437.48,438.87,106771.0,424.033,425.0496,423.5779,424.9237,106771.0
2022-03-30 09:30:00,438.81,438.81,434.0,435.72,66867.0,425.6271,425.6271,420.9616,422.6299,66867.0
2022-03-30 10:00:00,435.95,436.71,433.22,433.81,18439.0,422.853,423.5902,420.205,420.7773,18439.0
2022-03-30 10:30:00,434.08,438.15,432.46,437.53,111346.0,421.0392,424.9869,419.4679,424.3856,111346.0
2022-03-30 11:00:00,437.62,438.74,436.83,438.23,10111.0,424.4729,425.5592,423.7066,425.0645,10111.0
2022-03-30 11:30:00,438.14,439.45,437.87,439.03,13974.0,424.9772,426.2479,424.7153,425.8405,13974.0
2022-03-30 12:00:00,439.05,440.45,438.84,439.98,11388.0,425.8599,427.2178,425.6562,426.762,11388.0
2022-03-30 12:30:00,439.91,440.39,439.35,439.42,26388.0,426.6941,427.1596,426.1509,426.2188,26388.0
2022-03-30 13:00:00,439.37,440.08,438.36,439.97,16606.0,426.1703,426.8589,425.1906,426.7523,16606.0
2022-03-30 13:30:00,439.89,440.27,439.33,440.18,67987.0,426.6747,427.0432,426.1315,426.9559,67987.0
2022-03-30 14:00:00,440.15,440.83,439.17,439.8,56828.0,426.9268,427.5864,425.9763,426.5874,56828.0
2022-03-30 14:30:00,439.84,440.15,438.33,438.72,36404.0,426.6262,426.9268,425.1615,425.5398,36404.0
2022-03-30 15:00:00,438.68,438.95,437.36,438.14,27249.0,425.501,425.7629,424.2207,424.9772,27249.0
2022-03-30 15:30:00,438.24,439.45,437.16,439.39,104454.0,425.0742,426.2479,424.0267,426.1897,104454.0
2022-03-31 09:30:00,437.45,441.53,436.48,441.53,26136.0,424.308,428.2654,423.3671,428.2654,26136.0
2022-03-31 10:00:00,440.81,441.75,440.05,441.25,15674.0,427.567,428.4788,426.8299,427.9938,15674.0
2022-03-31 10:30:00,441.03,442.26,439.76,442.09,16555.0,427.7804,428.9735,426.5486,428.8086,16555.0
2022-03-31 11:00:00,441.85,444.43,441.37,444.33,18841.0,428.5758,431.0783,428.1102,430.9813,18841.0
2022-03-31 11:30:00,444.74,445.0,442.63,445.0,10207.0,431.379,431.6311,429.3323,431.6311,10207.0
2022-03-31 12:00:00,445.03,445.39,442.76,443.03,12135.0,431.6602,432.0094,429.4584,429.7203,12135.0
2022-03-31 12:30:00,443.3,444.26,443.04,443.4,14123.0,429.9822,430.9134,429.73,430.0792,14123.0
2022-03-31 13:00:00,443.8,445.16,443.75,444.93,26660.0,430.4672,431.7863,430.4187,431.5632,26660.0
2022-03-31 13:30:00,444.9,445.31,444.27,445.31,14336.0,431.5341,431.9318,430.9231,431.9318,14336.0
2022-03-31 14:00:00,445.31,445.32,441.38,442.0,20113.0,431.9318,431.9415,428.1199,428.7213,20113.0
2022-03-31 14:30:00,441.87,441.87,440.44,440.71,19655.0,428.5952,428.5952,427.2081,427.47,19655.0
2022-03-31 15:00:00,440.76,441.63,439.32,439.32,30340.0,427.5185,428.3624,426.1218,426.1218,30340.0
2022-03-31 15:30:00,439.25,439.25,434.72,435.76,146778.0,426.0539,426.0539,421.66,422.6687,146778.0
2022-04-01 09:30:00,436.64,437.66,432.35,437.62,16392.0,423.5223,424.5117,419.3612,424.4729,16392.0
2022-04-01 10:00:00,437.07,439.51,436.68,438.19,13519.0,423.9394,426.3061,423.5611,425.0257,13519.0
2022-04-01 10:30:00,437.56,440.41,436.85,440.32,11079.0,424.4147,427.179,423.726,427.0917,11079.0
2022-04-01 11:00:00,440.44,441.22,439.97,440.69,11480.0,427.2081,427.9647,426.7523,427.4506,11480.0
2022-04-01 11:30:00,440.42,440.86,439.35,439.85,5323.0,427.1887,427.6155,426.1509,426.6359,5323.0
2022-04-01 12:00:00,439.93,440.47,439.22,440.34,9059.0,426.7135,427.2372,426.0248,427.1111,9059.0
2022-04-01 12:30:00,440.3,441.5,439.62,440.93,25263.0,427.0723,428.2363,426.4128,427.6834,25263.0
2022-04-01 13:00:00,441.11,441.72,440.61,440.79,15467.0,427.858,428.4497,427.373,427.5476,15467.0
2022-04-01 13:30:00,440.79,441.45,440.11,441.33,6794.0,427.5476,428.1878,426.888,428.0714,6794.0
2022-04-01 14:00:00,441.39,442.26,441.39,442.23,12615.0,428.1296,428.9735,428.1296,428.9444,12615.0
2022-04-01 14:30:00,442.35,443.92,442.35,443.12,16540.0,429.0608,430.5836,429.0608,429.8076,16540.0
2022-04-01 15:00:00,443.14,443.66,441.79,442.38,31985.0,429.827,430.3314,428.5176,429.0899,31985.0
2022-04-01 15:30:00,442.29,442.73,440.68,441.44,78581.0,429.0026,429.4293,427.4409,428.1781,78581.0
2022-04-04 09:30:00,441.04,443.56,439.97,442.55,17286.0,427.7901,430.2344,426.7523,429.2547,17286.0
2022-04-04 10:00:00,442.69,443.1,440.13,442.57,20678.0,429.3905,429.7882,426.9074,429.2741,20678.0
2022-04-04 10:30:00,442.32,442.76,439.93,440.45,16361.0,429.0317,429.4584,426.7135,427.2178,16361.0
2022-04-04 11:00:00,440.21,440.79,439.28,440.37,14838.0,426.985,427.5476,426.083,427.1402,14838.0
2022-04-04 11:30:00,440.34,440.59,438.52,440.21,13580.0,427.1111,427.3536,425.3458,426.985,13580.0
2022-04-04 12:00:00,439.92,440.31,437.91,438.09,10507.0,426.7038,427.082,424.7541,424.9287,10507.0
2022-04-04 12:30:00,438.11,438.12,436.15,436.69,8898.0,424.9481,424.9578,423.047,423.5708,8898.0
2022-04-04 13:00:00,436.5,438.71,436.48,438.59,7874.0,423.3865,425.5301,423.3671,425.4137,7874.0
2022-04-04 13:30:00,438.59,438.85,437.66,438.13,10870.0,425.4137,425.6659,424.5117,424.9675,10870.0
2022-04-04 14:00:00,438.24,439.43,438.16,438.85,11315.0,425.0742,426.2285,424.9966,425.6659,11315.0
2022-04-04 14:30:00,438.81,439.69,438.13,439.1,29115.0,425.6271,426.4807,424.9675,425.9084,29115.0
2022-04-04 15:00:00,439.0,439.05,436.04,436.23,30110.0,425.8114,425.8599,422.9403,423.1246,30110.0
2022-04-04 15:30:00,436.14,438.12,435.89,437.85,86611.0,423.0373,424.9578,422.7948,424.6959,86611.0
2022-04-05 09:30:00,435.19,443.24,435.19,442.61,36291.0,422.1159,429.924,422.1159,429.3129,36291.0
2022-04-05 10:00:00,442.6,444.47,441.9,444.08,20323.0,429.3032,431.1171,428.6243,430.7388,20323.0
2022-04-05 10:30:00,443.83,447.93,443.83,446.19,30511.0,430.4963,434.4731,430.4963,432.7854,30511.0
2022-04-05 11:00:00,446.39,447.88,446.17,447.44,22316.0,432.9794,434.4246,432.766,433.9978,22316.0
2022-04-05 11:30:00,447.36,447.55,444.59,444.92,66569.0,433.9202,434.1045,431.2335,431.5535,66569.0
2022-04-05 12:00:00,444.72,446.4,444.43,444.76,17009.0,431.3596,432.9891,431.0783,431.3984,17009.0
2022-04-05 12:30:00,445.55,446.01,444.83,445.26,10272.0,432.1646,432.6108,431.4662,431.8833,10272.0
2022-04-05 13:00:00,445.31,446.33,445.06,445.06,11351.0,431.9318,432.9212,431.6893,431.6893,11351.0
2022-04-05 13:30:00,444.98,445.12,442.7,443.17,7382.0,431.6117,431.7475,429.4002,429.8561,7382.0
2022-04-05 14:00:00,442.99,444.6,442.98,443.41,19330.0,429.6815,431.2432,429.6718,430.0889,19330.0
2022-04-05 14:30:00,443.32,444.42,442.82,443.18,12079.0,430.0016,431.0686,429.5166,429.8658,12079.0
2022-04-05 15:00:00,443.24,443.79,442.67,443.19,22738.0,429.924,430.4575,429.3711,429.8755,22738.0
2022-04-05 15:30:00,443.15,443.44,441.41,443.22,106263.0,429.8367,430.118,428.149,429.9046,106263.0
2022-04-06 09:30:00,444.81,446.9,441.48,444.86,35924.0,431.4468,433.4741,428.2169,431.4953,35924.0
2022-04-06 10:00:00,445.3,448.42,445.29,447.55,25406.0,431.9221,434.9484,431.9124,434.1045,25406.0
2022-04-06 10:30:00,447.44,448.09,446.03,447.32,28410.0,433.9978,434.6283,432.6302,433.8814,28410.0
2022-04-06 11:00:00,447.08,449.25,446.83,448.73,20409.0,433.6487,435.7535,433.4062,435.2491,20409.0
2022-04-06 11:30:00,448.61,449.49,448.61,448.99,20382.0,435.1327,435.9862,435.1327,435.5013,20382.0
2022-04-06 12:00:00,449.0,449.86,448.6,449.15,15116.0,435.511,436.3451,435.123,435.6565,15116.0
2022-04-06 12:30:00,449.24,449.35,446.2,446.61,20794.0,435.7438,435.8505,432.7951,433.1928,20794.0
2022-04-06 13:00:00,446.61,447.93,446.44,447.67,12098.0,433.1928,434.4731,433.0279,434.2209,12098.0
2022-04-06 13:30:00,447.46,448.3,447.39,447.76,12361.0,434.0172,434.832,433.9493,434.3082,12361.0
2022-04-06 14:00:00,447.25,448.6,446.1,447.99,10329.0,433.8135,435.123,432.6981,434.5313,10329.0
2022-04-06 14:30:00,448.12,449.78,447.66,449.16,28322.0,434.6574,436.2675,434.2112,435.6662,28322.0
2022-04-06 15:00:00,449.31,449.54,447.87,448.05,35852.0,435.8117,436.0347,434.4149,434.5895,35852.0
2022-04-06 15:30:00,447.94,449.94,447.58,448.93,109240.0,434.4828,436.4227,434.1336,435.4431,109240.0
2022-04-07 09:30:00,449.82,454.22,448.84,452.72,117319.0,436.3063,440.5741,435.3558,439.1192,117319.0
2022-04-07 10:00:00,452.7,453.32,450.86,451.33,38578.0,439.0998,439.7012,437.3151,437.771,38578.0
2022-04-07 10:30:00,451.48,452.37,450.54,452.05,46715.0,437.9165,438.7797,437.0047,438.4693,46715.0
2022-04-07 11:00:00,452.05,454.3,451.64,453.04,26604.0,438.4693,440.6517,438.0717,439.4296,26604.0
2022-04-07 11:30:00,453.29,454.7,453.12,454.7,19728.0,439.6721,441.0397,439.5072,441.0397,19728.0
2022-04-07 12:00:00,454.8,456.2,454.55,454.69,37696.0,441.1367,442.4947,440.8942,441.03,37696.0
2022-04-07 12:30:00,454.7,456.23,454.38,454.61,15519.0,441.0397,442.5238,440.7293,440.9524,15519.0
2022-04-07 13:00:00,454.66,457.64,454.66,457.64,14590.0,441.0009,443.8914,441.0009,443.8914,14590.0
2022-04-07 13:30:00,457.57,458.19,456.59,458.0,33865.0,443.8235,444.4249,442.8729,444.2406,33865.0
2022-04-07 14:00:00,458.0,458.25,456.24,457.39,50613.0,444.2406,444.4831,442.5335,443.6489,50613.0
2022-04-07 14:30:00,457.3,458.22,456.68,457.71,22261.0,443.5616,444.454,442.9602,443.9593,22261.0
2022-04-07 15:00:00,457.59,458.52,456.67,456.67,51189.0,443.8429,444.745,442.9505,442.9505,51189.0
2022-04-07 15:30:00,456.4,458.99,456.24,457.59,177202.0,442.6887,445.2008,442.5335,443.8429,177202.0
2022-04-08 09:30:00,460.0,461.22,455.72,457.14,36666.0,446.1805,447.3639,442.0291,443.4064,36666.0
2022-04-08 10:00:00,456.96,458.32,456.14,457.21,21102.0,443.2318,444.551,442.4365,443.4743,21102.0
2022-04-08 10:30:00,457.2,459.64,456.51,459.37,18439.0,443.4646,445.8313,442.7954,445.5694,18439.0
2022-04-08 11:00:00,459.4,460.0,458.46,459.58,17069.0,445.5985,446.1805,444.6868,445.7731,17069.0
2022-04-08 11:30:00,459.62,460.17,458.78,460.08,32054.0,445.8119,446.3454,444.9972,446.2581,32054.0
2022-04-08 12:00:00,459.98,460.42,458.73,458.73,26942.0,446.1611,446.5879,444.9487,444.9487,26942.0
2022-04-08 12:30:00,458.81,459.5,457.8,459.0,12737.0,445.0263,445.6955,444.0466,445.2105,12737.0
2022-04-08 13:00:00,458.95,460.19,458.63,458.64,15852.0,445.162,446.3648,444.8517,444.8614,15852.0
2022-04-08 13:30:00,458.75,459.17,458.22,458.97,15165.0,444.9681,445.3754,444.454,445.1814,15165.0
2022-04-08 14:00:00,458.87,460.16,458.72,459.17,21530.0,445.0845,446.3357,444.939,445.3754,21530.0
2022-04-08 14:30:00,459.04,459.16,457.72,458.75,31543.0,445.2493,445.3657,443.969,444.9681,31543.0
2022-04-08 15:00:00,458.68,458.93,457.72,457.99,33516.0,444.9002,445.1426,443.969,444.2309,33516.0
2022-04-08 15:30:00,458.0,459.16,456.91,457.97,123482.0,444.2406,445.3657,443.1833,444.2115,123482.0
2022-04-11 09:30:00,460.0,460.8,456.6,458.86,36634.0,446.1805,446.9565,442.8826,445.0748,36634.0
2022-04-11 10:00:00,459.13,459.13,455.38,456.5,28885.0,445.3366,445.3366,441.6993,442.7857,28885.0
2022-04-11 10:30:00,456.44,457.71,455.02,456.05,43033.0,442.7275,443.9593,441.3501,442.3492,43033.0
2022-04-11 11:00:00,456.0,458.0,455.36,457.53,15859.0,442.3007,444.2406,441.6799,443.7847,15859.0
2022-04-11 11:30:00,457.54,458.9,456.38,456.38,18380.0,443.7944,445.1136,442.6693,442.6693,18380.0
2022-04-11 12:00:00,456.39,456.83,455.09,455.37,10834.0,442.679,443.1057,441.418,441.6896,10834.0
2022-04-11 12:30:00,455.29,455.48,453.61,453.84,11646.0,441.612,441.7963,439.9825,440.2056,11646.0
2022-04-11 13:00:00,454.02,454.77,452.13,453.04,16716.0,440.3802,441.1076,438.5469,439.4296,16716.0
2022-04-11 13:30:00,453.04,454.05,452.94,453.43,7060.0,439.4296,440.4093,439.3326,439.8079,7060.0
2022-04-11 14:00:00,453.44,455.0,453.23,454.81,8459.0,439.8176,441.3307,439.6139,441.1464,8459.0
2022-04-11 14:30:00,454.48,454.75,453.62,454.31,8770.0,440.8263,441.0882,439.9922,440.6614,8770.0
2022-04-11 15:00:00,454.15,454.28,452.7,452.99,11841.0,440.5063,440.6323,439.0998,439.3811,11841.0
2022-04-11 15:30:00,452.82,452.86,450.13,451.32,98451.0,439.2162,439.255,436.607,437.7613,98451.0
2022-04-12 09:30:00,449.64,452.94,448.17,448.92,28202.0,436.1317,439.3326,434.7059,435.4334,28202.0
2022-04-12 10:00:00,448.62,450.6,447.46,448.04,32337.0,435.1424,437.0629,434.0172,434.5798,32337.0
2022-04-12 10:30:00,448.04,450.46,447.55,449.62,28028.0,434.5798,436.9271,434.1045,436.1123,28028.0
2022-04-12 11:00:00,449.61,451.41,449.59,451.25,32681.0,436.1026,437.8486,436.0832,437.6934,32681.0
2022-04-12 11:30:00,451.39,452.13,450.21,450.21,18151.0,437.8292,438.5469,436.6846,436.6846,18151.0
2022-04-12 12:00:00,450.36,450.9,449.22,450.01,21852.0,436.8301,437.3539,435.7244,436.4906,21852.0
2022-04-12 12:30:00,449.88,450.24,448.86,449.54,15362.0,436.3645,436.7137,435.3752,436.0347,15362.0
2022-04-12 13:00:00,449.44,449.68,448.48,449.06,15488.0,435.9378,436.1705,435.0066,435.5692,15488.0
2022-04-12 13:30:00,448.87,449.74,448.5,448.65,21021.0,435.3849,436.2287,435.026,435.1715,21021.0
2022-04-12 14:00:00,448.66,449.84,448.46,449.39,35762.0,435.1812,436.3257,434.9872,435.8893,35762.0
2022-04-12 14:30:00,449.36,450.21,448.83,449.88,21083.0,435.8602,436.6846,435.3461,436.3645,21083.0
2022-04-12 15:00:00,449.78,449.85,447.42,447.71,32356.0,436.2675,436.3354,433.9784,434.2597,32356.0
2022-04-12 15:30:00,447.51,449.72,446.69,449.04,114536.0,434.0657,436.2093,433.2704,435.5498,114536.0
2022-04-13 09:30:00,457.25,461.74,453.12,454.57,90349.0,443.5131,447.8682,439.5072,440.9136,90349.0
2022-04-13 10:00:00,454.23,455.5,453.2,454.72,47769.0,440.5838,441.8157,439.5848,441.0591,47769.0
2022-04-13 10:30:00,454.38,456.44,454.11,456.19,47233.0,440.7293,442.7275,440.4675,442.485,47233.0
2022-04-13 11:00:00,456.39,457.71,454.81,457.5,23804.0,442.679,443.9593,441.1464,443.7556,23804.0
2022-04-13 11:30:00,457.56,457.56,455.41,457.36,43239.0,443.8138,443.8138,441.7284,443.6198,43239.0
2022-04-13 12:00:00,457.7,460.06,457.6,458.72,51856.0,443.9496,446.2387,443.8526,444.939,51856.0
2022-04-13 12:30:00,458.73,460.0,457.99,458.12,21189.0,444.9487,446.1805,444.2309,444.357,21189.0
2022-04-13 13:00:00,457.91,459.57,457.89,459.48,22039.0,444.1533,445.7634,444.1339,445.6761,22039.0
2022-04-13 13:30:00,459.48,459.95,457.99,458.42,19889.0,445.6761,446.132,444.2309,444.648,19889.0
2022-04-13 14:00:00,458.15,459.25,457.74,458.25,17622.0,444.3861,445.453,443.9884,444.4831,17622.0
2022-04-13 14:30:00,458.2,459.15,457.84,459.06,32260.0,444.4346,445.356,444.0854,445.2687,32260.0
2022-04-13 15:00:00,458.98,459.18,458.42,458.67,22339.0,445.1911,445.3851,444.648,444.8905,22339.0
2022-04-13 15:30:00,458.72,459.77,457.84,459.02,128503.0,444.939,445.9574,444.0854,445.2299,128503.0
2022-04-14 09:30:00,461.05,465.24,458.63,462.45,67114.0,447.199,451.2631,444.8517,448.5569,67114.0
2022-04-14 10:00:00,462.24,462.65,459.79,461.99,31343.0,448.3532,448.7509,445.9768,448.1107,31343.0
2022-04-14 10:30:00,462.14,462.92,460.92,461.58,38032.0,448.2562,449.0128,447.0729,447.713,38032.0
2022-04-14 11:00:00,461.6,464.53,460.7,461.59,33372.0,447.7324,450.5744,446.8595,447.7227,33372.0
2022-04-14 11:30:00,461.57,462.82,460.55,461.6,18924.0,447.7033,448.9158,446.714,447.7324,18924.0
2022-04-14 12:00:00,461.36,461.76,459.15,459.61,19857.0,447.4996,447.8876,445.356,445.8022,19857.0
2022-04-14 12:30:00,459.72,460.61,459.01,460.22,12512.0,445.9089,446.7722,445.2202,446.3939,12512.0
2022-04-14 13:00:00,460.24,460.32,459.1,459.76,14925.0,446.4133,446.4909,445.3075,445.9477,14925.0
2022-04-14 13:30:00,459.85,461.67,459.84,461.52,17891.0,446.035,447.8003,446.0253,447.6548,17891.0
2022-04-14 14:00:00,461.53,462.37,461.25,462.2,36574.0,447.6645,448.4793,447.393,448.3144,36574.0
2022-04-14 14:30:00,462.17,462.44,461.1,461.18,19900.0,448.2853,448.5472,447.2475,447.3251,19900.0
2022-04-14 15:00:00,461.16,461.99,460.34,461.28,35848.0,447.3057,448.1107,446.5103,447.4221,35848.0
2022-04-14 15:30:00,461.14,462.32,460.42,460.83,162694.0,447.2863,448.4308,446.5879,446.9856,162694.0
2022-04-18 09:30:00,459.01,464.3,458.98,459.35,16414.0,445.2202,450.3513,445.1911,445.55,16414.0
2022-04-18 10:00:00,459.45,459.73,454.54,454.57,17212.0,445.647,445.9186,440.8845,440.9136,17212.0
2022-04-18 10:30:00,454.38,458.0,454.21,457.57,14010.0,440.7293,444.2406,440.5644,443.8235,14010.0
2022-04-18 11:00:00,457.9,457.9,455.21,455.36,8311.0,444.1436,444.1436,441.5344,441.6799,8311.0
2022-04-18 11:30:00,455.23,455.43,453.12,453.83,7817.0,441.5538,441.7478,439.5072,440.1959,7817.0
2022-04-18 12:00:00,454.0,454.18,452.41,454.05,9634.0,440.3608,440.5354,438.8185,440.4093,9634.0
2022-04-18 12:30:00,453.87,453.87,452.6,453.72,5716.0,440.2347,440.2347,439.0028,440.0892,5716.0
2022-04-18 13:00:00,453.71,454.35,452.27,452.5,10619.0,440.0795,440.7002,438.6827,438.9058,10619.0
2022-04-18 13:30:00,452.81,454.32,452.72,453.19,12778.0,439.2065,440.6711,439.1192,439.5751,12778.0
2022-04-18 14:00:00,453.06,454.73,452.62,454.08,13969.0,439.449,441.0688,439.0222,440.4384,13969.0
2022-04-18 14:30:00,454.33,454.94,453.91,454.3,11015.0,440.6808,441.2725,440.2735,440.6517,11015.0
2022-04-18 15:00:00,454.35,454.54,452.98,453.11,14716.0,440.7002,440.8845,439.3714,439.4975,14716.0
2022-04-18 15:30:00,452.68,454.06,452.06,453.97,71366.0,439.0804,440.419,438.479,440.3317,71366.0
2022-04-19 09:30:00,456.38,459.64,455.48,459.64,12946.0,442.6693,445.8313,441.7963,445.8313,12946.0
2022-04-19 10:00:00,459.4,462.59,459.18,462.44,18009.0,445.5985,448.6927,445.3851,448.5472,18009.0
2022-04-19 10:30:00,462.74,462.74,460.2,460.32,19736.0,448.8382,448.8382,446.3745,446.4909,19736.0
2022-04-19 11:00:00,460.08,461.06,459.78,460.73,8674.0,446.2581,447.2087,445.9671,446.8886,8674.0
2022-04-19 11:30:00,460.79,463.38,458.79,463.0,101119.0,446.9468,449.459,445.0069,449.0904,101119.0
2022-04-19 12:00:00,462.83,464.62,461.48,463.46,30017.0,448.9255,450.6617,447.616,449.5366,30017.0
2022-04-19 12:30:00,463.56,463.56,461.29,461.89,26188.0,449.6336,449.6336,447.4317,448.0137,26188.0
2022-04-19 13:00:00,461.81,462.5,461.35,461.67,10561.0,447.9361,448.6054,447.4899,447.8003,10561.0
2022-04-19 13:30:00,461.65,463.11,461.65,462.72,17884.0,447.7809,449.1971,447.7809,448.8188,17884.0
2022-04-19 14:00:00,462.79,462.87,460.46,460.71,14357.0,448.8867,448.9643,446.6267,446.8692,14357.0
2022-04-19 14:30:00,460.75,461.5,459.92,460.0,11937.0,446.908,447.6354,446.1029,446.1805,11937.0
2022-04-19 15:00:00,460.06,461.0,459.77,460.68,29691.0,446.2387,447.1505,445.9574,446.8401,29691.0
2022-04-19 15:30:00,460.51,461.13,458.03,458.72,160239.0,446.6752,447.2766,444.2697,444.939,160239.0
2022-04-20 09:30:00,461.34,464.58,457.88,458.5,35334.0,447.4802,450.6229,444.1242,444.7256,35334.0
2022-04-20 10:00:00,458.86,460.23,458.13,459.56,41353.0,445.0748,446.4036,444.3667,445.7537,41353.0
2022-04-20 10:30:00,460.04,462.79,459.67,461.07,50190.0,446.2193,448.8867,445.8604,447.2184,50190.0
2022-04-20 11:00:00,461.49,462.01,459.76,461.18,38279.0,447.6257,448.1301,445.9477,447.3251,38279.0
2022-04-20 11:30:00,461.12,462.82,461.06,462.14,27063.0,447.2669,448.9158,447.2087,448.2562,27063.0
2022-04-20 12:00:00,462.15,464.08,462.08,463.04,38891.0,448.2659,450.1379,448.198,449.1292,38891.0
2022-04-20 12:30:00,462.72,464.38,462.09,464.0,28250.0,448.8188,450.4289,448.2077,450.0603,28250.0
2022-04-20 13:00:00,464.11,466.44,463.79,466.25,21095.0,450.167,452.427,449.8566,452.2427,21095.0
2022-04-20 13:30:00,466.25,466.98,465.34,465.52,14386.0,452.2427,452.9508,451.3601,451.5347,14386.0
2022-04-20 14:00:00,465.62,466.01,464.71,465.51,20495.0,451.6317,452.0099,450.749,451.525,20495.0
2022-04-20 14:30:00,465.55,466.54,464.53,464.75,24654.0,451.5638,452.524,450.5744,450.7878,24654.0
2022-04-20 15:00:00,465.02,466.94,464.73,466.6,17872.0,451.0497,452.912,450.7684,452.5822,17872.0
2022-04-20 15:30:00,466.61,467.11,465.41,465.49,74381.0,452.5919,453.0769,451.428,451.5056,74381.0
2022-04-21 09:30:00,469.09,469.34,463.03,464.42,30430.0,454.9974,455.2399,449.1195,450.4677,30430.0
2022-04-21 10:00:00,463.44,463.69,461.44,462.85,32746.0,449.5172,449.7596,447.5772,448.9449,32746.0
2022-04-21 10:30:00,462.71,463.95,462.17,462.6,26944.0,448.8091,450.0118,448.2853,448.7024,26944.0
2022-04-21 11:00:00,462.51,463.75,462.35,463.43,12267.0,448.6151,449.8178,448.4599,449.5075,12267.0
2022-04-21 11:30:00,463.28,464.4,461.67,464.03,60515.0,449.362,450.4483,447.8003,450.0894,60515.0
2022-04-21 12:00:00,464.2,465.28,464.04,464.51,16446.0,450.2543,451.3019,450.0991,450.555,16446.0
2022-04-21 12:30:00,464.48,465.25,463.4,463.41,17348.0,450.5259,451.2728,449.4784,449.4881,17348.0
2022-04-21 13:00:00,463.21,463.32,461.0,462.8,10816.0,449.2941,449.4008,447.1505,448.8964,10816.0
2022-04-21 13:30:00,463.23,463.23,461.41,461.84,7445.0,449.3135,449.3135,447.5481,447.9652,7445.0
2022-04-21 14:00:00,461.71,461.76,460.56,460.98,8620.0,447.8391,447.8876,446.7237,447.1311,8620.0
2022-04-21 14:30:00,460.8,461.8,459.81,459.81,10087.0,446.9565,447.9264,445.9962,445.9962,10087.0
2022-04-21 15:00:00,459.85,460.14,457.69,460.14,15436.0,446.035,446.3163,443.9399,446.3163,15436.0
2022-04-21 15:30:00,460.02,460.02,455.7,455.93,85310.0,446.1999,446.1999,442.0097,442.2328,85310.0
2022-04-22 09:30:00,452.84,453.23,449.66,451.4,16979.0,439.2356,439.6139,436.1511,437.8389,16979.0
2022-04-22 10:00:00,451.36,451.36,447.55,448.27,17946.0,437.8001,437.8001,434.1045,434.8029,17946.0
2022-04-22 10:30:00,447.9,449.13,445.68,445.98,23121.0,434.444,435.6371,432.2907,432.5817,23121.0
2022-04-22 11:00:00,446.11,447.99,446.07,446.89,10667.0,432.7078,434.5313,432.669,433.4644,10667.0
2022-04-22 11:30:00,446.69,447.0,445.66,446.12,11849.0,433.2704,433.5711,432.2713,432.7175,11849.0
2022-04-22 12:00:00,446.17,447.71,445.53,447.69,10501.0,432.766,434.2597,432.1452,434.2403,10501.0
2022-04-22 12:30:00,447.71,448.76,447.0,447.38,12055.0,434.2597,435.2782,433.5711,433.9396,12055.0
2022-04-22 13:00:00,447.22,448.09,446.47,447.81,10373.0,433.7844,434.6283,433.057,434.3567,10373.0
2022-04-22 13:30:00,447.64,448.88,447.15,447.24,24302.0,434.1918,435.3946,433.7165,433.8038,24302.0
2022-04-22 14:00:00,447.14,447.69,446.37,447.56,10212.0,433.7068,434.2403,432.96,434.1142,10212.0
2022-04-22 14:30:00,447.62,447.62,445.77,446.04,11394.0,434.1724,434.1724,432.378,432.6399,11394.0
2022-04-22 15:00:00,446.15,448.39,445.61,447.58,16289.0,432.7466,434.9193,432.2228,434.1336,16289.0
2022-04-22 15:30:00,447.86,449.33,444.22,444.64,80769.0,434.4052,435.8311,430.8746,431.282,80769.0
2022-04-25 09:30:00,443.95,443.95,435.3,435.65,48134.0,430.6127,430.6127,422.2226,422.562,48134.0
2022-04-25 10:00:00,435.34,437.37,434.35,436.33,65954.0,422.2613,424.2304,421.3011,423.2216,65954.0
2022-04-25 10:30:00,436.36,438.44,434.15,434.31,42093.0,423.2507,425.2682,421.1071,421.2623,42093.0
2022-04-25 11:00:00,434.26,437.7,433.92,435.87,19613.0,421.2138,424.5504,420.884,422.7754,19613.0
2022-04-25 11:30:00,436.05,436.2,432.93,434.55,34208.0,422.95,423.0955,419.9238,421.4951,34208.0
2022-04-25 12:00:00,434.56,438.69,434.42,437.55,17723.0,421.5048,425.5107,421.369,424.405,17723.0
2022-04-25 12:30:00,437.44,438.58,436.42,438.58,14219.0,424.2983,425.404,423.3089,425.404,14219.0
2022-04-25 13:00:00,438.55,439.95,437.54,438.78,15525.0,425.3749,426.7329,424.3953,425.598,15525.0
2022-04-25 13:30:00,438.93,439.24,437.95,438.86,16571.0,425.7435,426.0442,424.7929,425.6756,16571.0
2022-04-25 14:00:00,439.01,440.5,438.03,440.5,14675.0,425.8211,427.2663,424.8705,427.2663,14675.0
2022-04-25 14:30:00,440.56,441.84,439.34,440.98,61343.0,427.3245,428.5661,426.1412,427.7319,61343.0
2022-04-25 15:00:00,441.02,442.35,440.3,441.78,50374.0,427.7707,429.0608,427.0723,428.5079,50374.0
2022-04-25 15:30:00,441.76,444.09,441.48,441.52,116304.0,428.4885,430.7485,428.2169,428.2557,116304.0
2022-04-26 09:30:00,439.47,442.6,438.15,438.64,30788.0,426.2673,429.3032,424.9869,425.4622,30788.0
2022-04-26 10:00:00,438.44,441.15,436.54,437.6,30028.0,425.2682,427.8968,423.4253,424.4535,30028.0
2022-04-26 10:30:00,437.36,437.63,435.15,436.3,12894.0,424.2207,424.4826,422.0771,423.1925,12894.0
2022-04-26 11:00:00,436.11,437.08,435.1,436.19,23168.0,423.0082,423.9491,422.0286,423.0858,23168.0
2022-04-26 11:30:00,436.14,436.14,433.95,433.95,23612.0,423.0373,423.0373,420.9131,420.9131,23612.0
2022-04-26 12:00:00,433.94,436.55,433.58,436.55,20616.0,420.9034,423.435,420.5542,423.435,20616.0
2022-04-26 12:30:00,436.17,436.98,435.29,436.81,22711.0,423.0664,423.8521,422.2129,423.6872,22711.0
2022-04-26 13:00:00,436.98,436.98,434.22,434.42,20873.0,423.8521,423.8521,421.175,421.369,20873.0
2022-04-26 13:30:00,434.28,436.13,433.8,434.31,19036.0,421.2332,423.0276,420.7676,421.2623,19036.0
2022-04-26 14:00:00,434.23,435.01,432.76,433.04,38235.0,421.1847,421.9413,419.7589,420.0304,38235.0
2022-04-26 14:30:00,433.03,434.79,431.88,434.37,31313.0,420.0207,421.7279,418.9053,421.3205,31313.0
2022-04-26 15:00:00,434.4,434.55,431.0,432.04,32318.0,421.3496,421.4951,418.0517,419.0605,32318.0
2022-04-26 15:30:00,431.9,432.63,430.45,430.5,128988.0,418.9247,419.6328,417.5183,417.5668,128988.0
2022-04-27 09:30:00,443.31,444.82,432.62,437.97,135303.0,429.9919,431.4565,419.6231,424.8123,135303.0
2022-04-27 10:00:00,437.48,441.29,436.35,436.94,58476.0,424.3371,428.0326,423.241,423.8133,58476.0
2022-04-27 10:30:00,436.93,436.93,430.74,431.08,25213.0,423.8036,423.8036,417.7995,418.1293,25213.0
2022-04-27 11:00:00,431.71,435.79,431.15,434.87,39902.0,418.7404,422.6978,418.1972,421.8055,39902.0
2022-04-27 11:30:00,434.99,440.66,434.56,440.65,36889.0,421.9219,427.4215,421.5048,427.4118,36889.0
2022-04-27 12:00:00,440.44,443.3,439.61,443.3,42693.0,427.2081,429.9822,426.4031,429.9822,42693.0
2022-04-27 12:30:00,443.37,445.57,442.01,445.57,22033.0,430.0501,432.184,428.731,432.184,22033.0
2022-04-27 13:00:00,445.57,446.64,442.95,445.52,24104.0,432.184,433.2219,429.6427,432.1355,24104.0
2022-04-27 13:30:00,445.74,448.06,445.74,447.31,16236.0,432.3489,434.5992,432.3489,433.8717,16236.0
2022-04-27 14:00:00,446.73,447.51,445.77,446.44,18853.0,433.3092,434.0657,432.378,433.0279,18853.0
2022-04-27 14:30:00,446.38,446.95,444.0,444.1,21124.0,432.9697,433.5226,430.6612,430.7582,21124.0
2022-04-27 15:00:00,444.28,445.77,444.16,444.87,43140.0,430.9328,432.378,430.8164,431.505,43140.0
2022-04-27 15:30:00,444.85,445.32,442.0,443.41,88212.0,431.4856,431.9415,428.7213,430.0889,88212.0
2022-04-28 09:30:00,445.13,447.73,443.36,443.37,62174.0,431.7572,434.2791,430.0404,430.0501,62174.0
2022-04-28 10:00:00,443.41,446.06,442.12,445.62,21544.0,430.0889,432.6593,428.8377,432.2325,21544.0
2022-04-28 10:30:00,446.29,446.29,441.28,442.75,23698.0,432.8824,432.8824,428.0229,429.4487,23698.0
2022-04-28 11:00:00,442.24,446.53,442.23,446.17,33823.0,428.9541,433.1152,428.9444,432.766,33823.0
2022-04-28 11:30:00,446.28,448.45,446.02,447.86,34376.0,432.8727,434.9775,432.6205,434.4052,34376.0
2022-04-28 12:00:00,448.0,450.46,447.82,450.0,31858.0,434.541,436.9271,434.3664,436.4809,31858.0
2022-04-28 12:30:00,450.5,455.92,450.5,455.38,101297.0,436.9659,442.2231,436.9659,441.6993,101297.0
2022-04-28 13:00:00,455.56,457.31,455.11,457.25,34855.0,441.8739,443.5713,441.4374,443.5131,34855.0
2022-04-28 13:30:00,457.4,458.78,456.15,457.32,31026.0,443.6586,444.9972,442.4462,443.581,31026.0
2022-04-28 14:00:00,457.45,457.69,455.25,457.12,29840.0,443.7071,443.9399,441.5732,443.387,29840.0
2022-04-28 14:30:00,457.28,459.34,456.27,458.91,34943.0,443.5422,445.5403,442.5626,445.1233,34943.0
2022-04-28 15:00:00,458.97,460.84,458.86,460.58,40466.0,445.1814,446.9953,445.0748,446.7431,40466.0
2022-04-28 15:30:00,460.7,460.86,457.83,459.07,146175.0,446.8595,447.0147,444.0757,445.2784,146175.0
2022-04-29 09:30:00,455.07,455.98,450.73,455.19,39720.0,441.3986,442.2813,437.189,441.515,39720.0
2022-04-29 10:00:00,455.62,456.54,452.58,452.75,29992.0,441.9321,442.8245,438.9834,439.1483,29992.0
2022-04-29 10:30:00,452.82,452.82,449.35,449.36,17882.0,439.2162,439.2162,435.8505,435.8602,17882.0
2022-04-29 11:00:00,449.57,450.73,448.11,450.02,20827.0,436.0638,437.189,434.6477,436.5003,20827.0
2022-04-29 11:30:00,449.91,451.46,449.67,450.45,15261.0,436.3936,437.8971,436.1608,436.9174,15261.0
2022-04-29 12:00:00,450.34,451.18,448.89,451.18,16928.0,436.8107,437.6255,435.4043,437.6255,16928.0
2022-04-29 12:30:00,450.58,450.6,448.13,448.38,17766.0,437.0435,437.0629,434.6671,434.9096,17766.0
2022-04-29 13:00:00,448.46,451.18,448.46,449.89,17404.0,434.9872,437.6255,434.9872,436.3742,17404.0
2022-04-29 13:30:00,449.89,451.49,448.82,449.18,16899.0,436.3742,437.9262,435.3364,435.6856,16899.0
2022-04-29 14:00:00,449.07,449.07,447.16,448.45,19422.0,435.5789,435.5789,433.7262,434.9775,19422.0
2022-04-29 14:30:00,448.35,448.35,445.61,446.4,20228.0,434.8805,434.8805,432.2228,432.9891,20228.0
2022-04-29 15:00:00,446.32,446.32,443.09,444.97,43332.0,432.9115,432.9115,429.7785,431.602,43332.0
2022-04-29 15:30:00,444.88,446.62,443.37,444.58,114034.0,431.5147,433.2025,430.0501,431.2238,114034.0
2022-05-02 09:30:00,447.39,448.56,440.76,442.23,36987.0,433.9493,435.0842,427.5185,428.9444,36987.0
2022-05-02 10:00:00,441.67,443.82,439.07,442.44,26012.0,428.4012,430.4866,425.8793,429.148,26012.0
2022-05-02 10:30:00,442.14,442.73,439.24,440.25,32510.0,428.8571,429.4293,426.0442,427.0238,32510.0
2022-05-02 11:00:00,440.31,440.78,436.26,436.85,23231.0,427.082,427.5379,423.1537,423.726,23231.0
2022-05-02 11:30:00,437.05,438.24,435.31,436.7,16723.0,423.92,425.0742,422.2323,423.5805,16723.0
2022-05-02 12:00:00,436.64,437.64,434.98,436.89,10166.0,423.5223,424.4923,421.9122,423.7648,10166.0
2022-05-02 12:30:00,437.09,437.7,434.26,434.26,12351.0,423.9588,424.5504,421.2138,421.2138,12351.0
2022-05-02 13:00:00,434.25,436.33,433.65,434.6,21383.0,421.2041,423.2216,420.6221,421.5436,21383.0
2022-05-02 13:30:00,434.69,434.86,430.31,430.48,16458.0,421.6309,421.7958,417.3825,417.5474,16458.0
2022-05-02 14:00:00,430.43,430.52,428.23,429.1,23965.0,417.4989,417.5862,415.365,416.2088,23965.0
2022-05-02 14:30:00,429.0,429.18,425.89,427.21,37522.0,416.1118,416.2864,413.0953,414.3756,37522.0
2022-05-02 15:00:00,427.23,431.06,426.37,430.27,122715.0,414.395,418.1099,413.5608,417.3437,122715.0
2022-05-02 15:30:00,430.46,433.69,429.99,433.66,140492.0,417.528,420.6609,417.0721,420.6318,140492.0
2022-05-03 09:30:00,436.37,440.61,436.37,439.44,30802.0,423.2604,427.373,423.2604,426.2382,30802.0
2022-05-03 10:00:00,439.5,442.1,438.24,440.88,18283.0,426.2964,428.8183,425.0742,427.6349,18283.0
2022-05-03 10:30:00,441.08,441.49,437.67,438.39,10038.0,427.8289,428.2266,424.5214,425.2197,10038.0
2022-05-03 11:00:00,438.51,440.9,438.1,440.8,17916.0,425.3361,427.6543,424.9384,427.5573,17916.0
2022-05-03 11:30:00,440.79,441.62,436.67,437.81,32085.0,427.5476,428.3527,423.5514,424.6571,32085.0
2022-05-03 12:00:00,437.79,439.07,436.83,437.33,8564.0,424.6377,425.8793,423.7066,424.1916,8564.0
2022-05-03 12:30:00,436.75,437.09,435.81,436.2,9282.0,423.629,423.9588,422.7172,423.0955,9282.0
2022-05-03 13:00:00,437.02,437.86,436.45,436.85,6612.0,423.8909,424.7056,423.338,423.726,6612.0
2022-05-03 13:30:00,436.77,437.53,436.51,436.55,5102.0,423.6484,424.3856,423.3962,423.435,5102.0
2022-05-03 14:00:00,436.17,436.17,434.19,434.21,8198.0,423.0664,423.0664,421.1459,421.1653,8198.0
2022-05-03 14:30:00,434.17,436.32,433.62,436.32,12974.0,421.1265,423.2119,420.593,423.2119,12974.0
2022-05-03 15:00:00,436.51,436.69,434.84,435.27,11916.0,423.3962,423.5708,421.7764,422.1935,11916.0
2022-05-03 15:30:00,435.07,435.56,432.98,434.08,60056.0,421.9995,422.4747,419.9722,421.0392,60056.0
2022-05-04 09:30:00,437.66,437.66,430.82,432.15,19438.0,424.5117,424.5117,417.8771,419.1672,19438.0
2022-05-04 10:00:00,431.63,433.92,430.43,433.29,21469.0,418.6628,420.884,417.4989,420.2729,21469.0
2022-05-04 10:30:00,433.05,433.48,431.66,432.5,18073.0,420.0401,420.4572,418.6919,419.5067,18073.0
2022-05-04 11:00:00,432.33,433.49,431.33,432.04,13239.0,419.3418,420.4669,418.3718,419.0605,13239.0
2022-05-04 11:30:00,432.42,432.84,430.51,431.57,16262.0,419.4291,419.8365,417.5765,418.6046,16262.0
2022-05-04 12:00:00,431.43,433.13,430.85,432.81,7469.0,418.4688,420.1177,417.9062,419.8074,7469.0
2022-05-04 12:30:00,432.78,434.65,432.25,434.25,13631.0,419.7783,421.5921,419.2642,421.2041,13631.0
2022-05-04 13:00:00,433.99,434.03,432.72,433.23,9385.0,420.9519,420.9907,419.7201,420.2147,9385.0
2022-05-04 13:30:00,433.11,433.64,432.09,432.75,9881.0,420.0983,420.6124,419.109,419.7492,9881.0
2022-05-04 14:00:00,432.79,434.77,431.87,434.27,14115.0,419.788,421.7085,418.8956,421.2235,14115.0
2022-05-04 14:30:00,434.44,438.92,430.88,438.59,37944.0,421.3884,425.7338,417.9353,425.4137,37944.0
2022-05-04 15:00:00,438.66,439.95,437.82,439.69,51787.0,425.4816,426.7329,424.6668,426.4807,51787.0
2022-05-04 15:30:00,439.68,443.3,439.52,442.54,82602.0,426.471,429.9822,426.3158,429.245,82602.0
2022-05-05 09:30:00,439.82,442.71,438.0,441.01,20259.0,426.6068,429.4099,424.8414,427.761,20259.0
2022-05-05 10:00:00,441.17,441.17,436.32,437.82,8270.0,427.9162,427.9162,423.2119,424.6668,8270.0
2022-05-05 10:30:00,437.64,438.9,433.25,434.36,11207.0,424.4923,425.7144,420.2341,421.3108,11207.0
2022-05-05 11:00:00,435.07,435.07,431.3,432.73,10590.0,421.9995,421.9995,418.3427,419.7298,10590.0
2022-05-05 11:30:00,432.82,434.78,430.91,431.36,10012.0,419.8171,421.7182,417.9644,418.4009,10012.0
2022-05-05 12:00:00,430.53,435.57,430.37,434.8,7692.0,417.5959,422.4844,417.4407,421.7376,7692.0
2022-05-05 12:30:00,435.27,435.44,432.74,435.44,9080.0,422.1935,422.3583,419.7395,422.3583,9080.0
2022-05-05 13:00:00,435.45,437.13,435.43,436.67,7683.0,422.368,423.9976,422.3486,423.5514,7683.0
2022-05-05 13:30:00,437.42,437.98,436.0,436.43,9774.0,424.2789,424.822,422.9015,423.3186,9774.0
2022-05-05 14:00:00,436.44,439.1,436.06,436.4,8157.0,423.3283,425.9084,422.9597,423.2895,8157.0
2022-05-05 14:30:00,436.39,437.48,435.4,435.86,11692.0,423.2798,424.3371,422.3195,422.7657,11692.0
2022-05-05 15:00:00,435.59,435.78,431.54,431.97,27900.0,422.5038,422.6881,418.5755,418.9926,27900.0
2022-05-05 15:30:00,431.85,434.71,430.67,434.28,113165.0,418.8762,421.6503,417.7316,421.2332,113165.0
2022-05-06 09:30:00,430.38,435.39,429.04,433.98,19300.0,417.4504,422.3098,416.1506,420.9422,19300.0
2022-05-06 10:00:00,433.96,437.25,431.38,436.27,26878.0,420.9228,424.114,418.4203,423.1634,26878.0
2022-05-06 10:30:00,436.48,437.09,432.85,435.38,46255.0,423.3671,423.9588,419.8462,422.3001,46255.0
2022-05-06 11:00:00,434.68,434.68,431.61,432.12,33697.0,421.6212,421.6212,418.6434,419.1381,33697.0
2022-05-06 11:30:00,432.11,432.11,426.36,426.98,29385.0,419.1284,419.1284,413.5511,414.1525,29385.0
2022-05-06 12:00:00,426.83,430.74,426.75,428.34,16011.0,414.007,417.7995,413.9294,415.4716,16011.0
2022-05-06 12:30:00,428.17,430.25,426.97,429.47,22539.0,415.3068,417.3243,414.1428,416.5677,22539.0
2022-05-06 13:00:00,429.29,430.02,428.27,428.98,15050.0,416.3931,417.1012,415.4037,416.0924,15050.0
2022-05-06 13:30:00,429.17,430.41,428.5,428.81,15119.0,416.2767,417.4795,415.6268,415.9275,15119.0
2022-05-06 14:00:00,428.81,429.21,427.55,427.73,17092.0,415.9275,416.3155,414.7054,414.88,17092.0
2022-05-06 14:30:00,427.87,429.46,427.35,428.56,19327.0,415.0158,416.558,414.5114,415.685,19327.0
2022-05-06 15:00:00,428.39,429.03,427.67,428.52,31183.0,415.5201,416.1409,414.8218,415.6462,31183.0
2022-05-06 15:30:00,428.39,431.65,428.37,430.59,150156.0,415.5201,418.6822,415.5007,417.6541,150156.0
2022-05-09 09:30:00,427.16,429.0,424.56,428.3,42213.0,414.3271,416.1118,411.8052,415.4328,42213.0
2022-05-09 10:00:00,428.14,428.89,423.94,426.56,26671.0,415.2777,416.0051,411.2038,413.7451,26671.0
2022-05-09 10:30:00,425.76,427.03,422.81,422.9,19099.0,412.9692,414.201,410.1078,410.1951,19099.0
2022-05-09 11:00:00,422.72,424.05,421.54,421.93,49670.0,410.0205,411.3105,408.8759,409.2542,49670.0
2022-05-09 11:30:00,421.66,426.23,421.51,425.61,36324.0,408.9923,413.425,408.8468,412.8237,36324.0
2022-05-09 12:00:00,425.75,428.07,424.7,427.38,21978.0,412.9595,415.2098,411.941,414.5405,21978.0
2022-05-09 12:30:00,427.36,428.09,425.23,425.94,27549.0,414.5211,415.2292,412.4551,413.1437,27549.0
2022-05-09 13:00:00,425.97,426.75,424.37,426.51,36225.0,413.1728,413.9294,411.6209,413.6966,36225.0
2022-05-09 13:30:00,426.95,428.33,425.4,427.23,13221.0,414.1234,415.4619,412.62,414.395,13221.0
2022-05-09 14:00:00,427.65,427.92,425.51,426.42,13087.0,414.8024,415.0643,412.7267,413.6093,13087.0
2022-05-09 14:30:00,426.54,427.38,425.03,426.75,14213.0,413.7257,414.5405,412.2611,413.9294,14213.0
2022-05-09 15:00:00,426.51,427.14,422.66,422.66,13788.0,413.6966,414.3077,409.9623,409.9623,13788.0
2022-05-09 15:30:00,422.96,424.59,422.24,424.52,116243.0,410.2533,411.8343,409.5549,411.7664,116243.0
2022-05-10 09:30:00,427.7,429.87,426.83,429.31,15789.0,414.8509,416.9557,414.007,416.4125,15789.0
2022-05-10 10:00:00,429.86,431.5,428.59,429.44,31664.0,416.946,418.5367,415.7141,416.5386,31664.0
2022-05-10 10:30:00,429.67,430.14,427.79,429.55,18236.0,416.7617,417.2176,414.9382,416.6453,18236.0
2022-05-10 11:00:00,429.25,429.99,424.6,425.36,51921.0,416.3543,417.0721,411.844,412.5812,51921.0
2022-05-10 11:30:00,425.5,425.83,424.05,424.78,20784.0,412.717,413.0371,411.3105,412.0186,20784.0
2022-05-10 12:00:00,424.84,426.58,424.22,426.14,15827.0,412.0768,413.7645,411.4754,413.3377,15827.0
2022-05-10 12:30:00,426.21,427.41,424.77,427.12,27775.0,413.4056,414.5696,412.0089,414.2883,27775.0
2022-05-10 13:00:00,427.15,429.55,427.15,429.35,14787.0,414.3174,416.6453,414.3174,416.4513,14787.0
2022-05-10 13:30:00,429.29,434.28,429.29,434.28,21029.0,416.3931,421.2332,416.3931,421.2332,21029.0
2022-05-10 14:00:00,434.08,435.84,431.81,433.83,45436.0,421.0392,422.7463,418.8374,420.7967,45436.0
2022-05-10 14:30:00,433.8,435.53,433.01,434.28,46925.0,420.7676,422.4456,420.0013,421.2332,46925.0
2022-05-10 15:00:00,434.49,435.89,433.68,434.26,54121.0,421.4369,422.7948,420.6512,421.2138,54121.0
2022-05-10 15:30:00,434.11,434.26,432.33,433.06,126074.0,421.0683,421.2138,419.3418,420.0498,126074.0
2022-05-11 09:30:00,431.46,436.36,430.83,434.91,24636.0,418.4979,423.2507,417.8868,421.8443,24636.0
2022-05-11 10:00:00,435.33,437.7,434.57,437.7,37206.0,422.2517,424.5504,421.5145,424.5504,37206.0
2022-05-11 10:30:00,437.99,441.7,437.44,440.87,29297.0,424.8317,428.4303,424.2983,427.6252,29297.0
2022-05-11 11:00:00,440.96,442.03,439.57,441.9,16574.0,427.7125,428.7504,426.3643,428.6243,16574.0
2022-05-11 11:30:00,441.88,445.0,441.82,442.65,14846.0,428.6049,431.6311,428.5467,429.3517,14846.0
2022-05-11 12:00:00,442.39,443.49,440.26,440.26,12604.0,429.0996,430.1665,427.0335,427.0335,12604.0
2022-05-11 12:30:00,438.93,441.15,437.95,438.43,21610.0,425.7435,427.8968,424.7929,425.2585,21610.0
2022-05-11 13:00:00,438.54,438.95,437.33,437.66,14790.0,425.3652,425.7629,424.1916,424.5117,14790.0
2022-05-11 13:30:00,437.22,438.08,433.93,434.05,16434.0,424.0849,424.919,420.8937,421.0101,16434.0
2022-05-11 14:00:00,434.41,437.26,434.21,435.89,25054.0,421.3593,424.1237,421.1653,422.7948,25054.0
2022-05-11 14:30:00,435.72,437.52,434.63,434.64,18359.0,422.6299,424.3759,421.5727,421.5824,18359.0
2022-05-11 15:00:00,434.63,435.52,433.57,434.69,31994.0,421.5727,422.4359,420.5445,421.6309,31994.0
2022-05-11 15:30:00,434.56,435.38,430.86,431.99,123718.0,421.5048,422.3001,417.9159,419.012,123718.0
2022-05-12 09:30:00,431.42,433.23,426.43,426.43,18769.0,418.4591,420.2147,413.619,413.619,18769.0
2022-05-12 10:00:00,426.24,428.15,423.51,423.63,24949.0,413.4347,415.2874,410.7868,410.9031,24949.0
2022-05-12 10:30:00,423.3,426.26,422.84,425.48,19573.0,410.5831,413.4541,410.1369,412.6976,19573.0
2022-05-12 11:00:00,424.73,426.75,423.23,423.97,22849.0,411.9701,413.9294,410.5152,411.2329,22849.0
2022-05-12 11:30:00,424.26,426.34,422.2,423.25,94970.0,411.5142,413.5317,409.5161,410.5346,94970.0
2022-05-12 12:00:00,423.0,425.8,421.83,425.7,23082.0,410.2921,413.008,409.1572,412.911,23082.0
2022-05-12 12:30:00,425.3,427.62,425.3,426.02,28154.0,412.523,414.7733,412.523,413.2213,28154.0
2022-05-12 13:00:00,425.56,426.23,423.85,425.74,29066.0,412.7752,413.425,411.1165,412.9498,29066.0
2022-05-12 13:30:00,426.2,426.39,423.16,425.48,23447.0,413.3959,413.5802,410.4473,412.6976,23447.0
2022-05-12 14:00:00,425.5,427.02,424.77,426.14,29974.0,412.717,414.1913,412.0089,413.3377,29974.0
2022-05-12 14:30:00,426.15,426.84,424.68,425.98,31830.0,413.3474,414.0167,411.9216,413.1825,31830.0
2022-05-12 15:00:00,426.0,426.97,423.8,424.98,29771.0,413.2019,414.1428,411.068,412.2126,29771.0
2022-05-12 15:30:00,425.14,429.09,424.78,428.7,120335.0,412.3678,416.1991,412.0186,415.8208,120335.0
2022-05-13 09:30:00,430.02,431.26,426.6,429.44,24170.0,417.1012,418.3039,413.7839,416.5386,24170.0
2022-05-13 10:00:00,429.98,434.23,429.98,433.37,31642.0,417.0624,421.1847,417.0624,420.3505,31642.0
2022-05-13 10:30:00,433.1,435.94,433.0,435.37,22392.0,420.0886,422.8433,419.9916,422.2904,22392.0
2022-05-13 11:00:00,435.32,436.01,434.18,435.79,48116.0,422.242,422.9112,421.1362,422.6978,48116.0
2022-05-13 11:30:00,435.93,436.56,435.27,436.24,15125.0,422.8336,423.4447,422.1935,423.1343,15125.0
2022-05-13 12:00:00,436.06,437.24,435.81,436.35,17444.0,422.9597,424.1043,422.7172,423.241,17444.0
2022-05-13 12:30:00,436.45,438.1,436.12,437.14,19669.0,423.338,424.9384,423.0179,424.0073,19669.0
2022-05-13 13:00:00,437.22,439.51,437.22,438.0,18502.0,424.0849,426.3061,424.0849,424.8414,18502.0
2022-05-13 13:30:00,438.07,438.74,436.0,436.4,27921.0,424.9093,425.5592,422.9015,423.2895,27921.0
2022-05-13 14:00:00,436.33,436.33,434.03,434.62,14761.0,423.2216,423.2216,420.9907,421.563,14761.0
2022-05-13 14:30:00,434.89,436.15,434.2,435.89,13841.0,421.8249,423.047,421.1556,422.7948,13841.0
2022-05-13 15:00:00,436.03,439.75,436.03,439.69,28575.0,422.9306,426.5389,422.9306,426.4807,28575.0
2022-05-13 15:30:00,439.69,440.71,438.08,439.13,125841.0,426.4807,427.47,424.919,425.9375,125841.0
2022-05-16 09:30:00,439.21,441.77,435.66,437.43,18529.0,426.0151,428.4982,422.5717,424.2886,18529.0
2022-05-16 10:00:00,437.61,441.44,437.22,441.44,6076.0,424.4632,428.1781,424.0849,428.1781,6076.0
2022-05-16 10:30:00,441.29,441.67,438.88,439.85,10403.0,428.0326,428.4012,425.695,426.6359,10403.0
2022-05-16 11:00:00,439.69,440.4,438.89,439.66,13059.0,426.4807,427.1693,425.7047,426.4516,13059.0
2022-05-16 11:30:00,439.62,441.92,439.61,441.44,6872.0,426.4128,428.6437,426.4031,428.1781,6872.0
2022-05-16 12:00:00,441.4,441.6,440.14,440.41,6906.0,428.1393,428.3333,426.9171,427.179,6906.0
2022-05-16 12:30:00,440.71,441.94,439.89,440.5,6869.0,427.47,428.6631,426.6747,427.2663,6869.0
2022-05-16 13:00:00,440.55,444.08,440.55,444.08,8090.0,427.3148,430.7388,427.3148,430.7388,8090.0
2022-05-16 13:30:00,444.59,444.85,442.97,442.97,7240.0,431.2335,431.4856,429.6621,429.6621,7240.0
2022-05-16 14:00:00,443.06,444.65,442.92,444.42,6605.0,429.7494,431.2917,429.6136,431.0686,6605.0
2022-05-16 14:30:00,444.35,444.59,442.59,443.39,6975.0,431.0007,431.2335,429.2935,430.0695,6975.0
2022-05-16 15:00:00,443.31,443.83,441.95,442.32,7449.0,429.9919,430.4963,428.6728,429.0317,7449.0
2022-05-16 15:30:00,442.12,442.46,440.52,441.46,48289.0,428.8377,429.1674,427.2857,428.1975,48289.0
2022-05-17 09:30:00,445.68,445.96,440.05,440.36,33677.0,432.2907,432.5623,426.8299,427.1305,33677.0
2022-05-17 10:00:00,440.71,442.45,438.47,440.32,19064.0,427.47,429.1577,425.2973,427.0917,19064.0
2022-05-17 10:30:00,440.12,441.43,439.42,441.14,10669.0,426.8977,428.1684,426.2188,427.8871,10669.0
2022-05-17 11:00:00,441.14,443.72,441.14,443.01,8653.0,427.8871,430.3896,427.8871,429.7009,8653.0
2022-05-17 11:30:00,442.87,443.46,442.23,443.45,10807.0,429.5651,430.1374,428.9444,430.1277,10807.0
2022-05-17 12:00:00,443.49,443.82,442.44,442.85,11193.0,430.1665,430.4866,429.148,429.5457,11193.0
2022-05-17 12:30:00,442.75,442.93,440.76,441.7,14650.0,429.4487,429.6233,427.5185,428.4303,14650.0
2022-05-17 13:00:00,441.75,442.2,441.08,441.58,8505.0,428.4788,428.9153,427.8289,428.3139,8505.0
2022-05-17 13:30:00,441.59,442.15,440.83,441.08,14838.0,428.3236,428.8668,427.5864,427.8289,14838.0
2022-05-17 14:00:00,441.1,441.51,439.24,440.02,7741.0,427.8483,428.246,426.0442,426.8008,7741.0
2022-05-17 14:30:00,439.76,443.04,439.02,441.92,9182.0,426.5486,429.73,425.8308,428.6437,9182.0
2022-05-17 15:00:00,442.4,442.85,441.51,441.97,9477.0,429.1093,429.5457,428.246,428.6922,9477.0
2022-05-17 15:30:00,442.09,442.09,439.14,440.88,57321.0,428.8086,428.8086,425.9472,427.6349,57321.0
2022-05-18 09:30:00,436.76,437.4,429.85,429.93,24678.0,423.6387,424.2595,416.9363,417.0139,24678.0
2022-05-18 10:00:00,429.84,429.98,426.41,427.24,18304.0,416.9266,417.0624,413.5996,414.4047,18304.0
2022-05-18 10:30:00,427.24,428.55,425.64,426.3,20675.0,414.4047,415.6753,412.8528,413.4929,20675.0
2022-05-18 11:00:00,426.66,426.77,425.01,425.33,10191.0,413.8421,413.9488,412.2417,412.5521,10191.0
2022-05-18 11:30:00,425.78,426.31,424.25,425.11,9223.0,412.9886,413.5026,411.5045,412.3387,9223.0
2022-05-18 12:00:00,425.22,425.72,421.88,423.23,11094.0,412.4454,412.9304,409.2057,410.5152,11094.0
2022-05-18 12:30:00,423.58,425.37,423.58,424.32,6209.0,410.8546,412.5909,410.8546,411.5724,6209.0
2022-05-18 13:00:00,423.84,424.21,419.81,420.72,17043.0,411.1068,411.4657,407.1979,408.0806,17043.0
2022-05-18 13:30:00,420.85,421.32,418.2,419.25,16916.0,408.2067,408.6625,405.6363,406.6547,16916.0
2022-05-18 14:00:00,419.22,419.25,418.02,418.87,8260.0,406.6256,406.6547,405.4617,406.2861,8260.0
2022-05-18 14:30:00,418.56,420.31,416.95,419.41,40299.0,405.9855,407.6829,404.4238,406.8099,40299.0
2022-05-18 15:00:00,419.25,420.11,417.25,417.83,73320.0,406.6547,407.4889,404.7148,405.2774,73320.0
2022-05-18 15:30:00,417.84,420.41,417.41,420.41,157397.0,405.2871,407.7799,404.87,407.7799,157397.0
2022-05-19 09:30:00,413.8,416.41,410.87,415.33,39324.0,401.3685,403.9001,398.5265,402.8525,39324.0
2022-05-19 10:00:00,416.04,420.42,414.37,419.11,47141.0,403.5412,407.7896,401.9213,406.5189,47141.0
2022-05-19 10:30:00,418.76,419.96,417.0,417.0,26547.0,406.1795,407.3434,404.4723,404.4723,26547.0
2022-05-19 11:00:00,417.64,420.04,416.59,419.3,32507.0,405.0931,407.421,404.0746,406.7032,32507.0
2022-05-19 11:30:00,419.64,425.68,419.52,424.13,79245.0,407.033,412.8916,406.9166,411.3881,79245.0
2022-05-19 12:00:00,424.36,426.08,423.86,425.08,17808.0,411.6112,413.2795,411.1262,412.3096,17808.0
2022-05-19 12:30:00,425.16,426.98,424.37,426.98,28896.0,412.3872,414.1525,411.6209,414.1525,28896.0
2022-05-19 13:00:00,427.25,430.5,426.93,429.92,42196.0,414.4144,417.5668,414.104,417.0042,42196.0
2022-05-19 13:30:00,430.07,433.17,429.98,432.66,27936.0,417.1497,420.1565,417.0624,419.6619,27936.0
2022-05-19 14:00:00,432.51,432.51,430.71,431.94,26370.0,419.5164,419.5164,417.7704,418.9635,26370.0
2022-05-19 14:30:00,431.72,435.49,431.71,435.31,39905.0,418.7501,422.4068,418.7404,422.2323,39905.0
2022-05-19 15:00:00,435.21,435.88,432.9,433.27,40233.0,422.1353,422.7851,419.8947,420.2535,40233.0
2022-05-19 15:30:00,433.21,433.55,431.76,432.07,101365.0,420.1953,420.5251,418.7889,419.0896,101365.0
2022-05-20 09:30:00,432.68,440.85,432.68,436.54,35130.0,419.6813,427.6058,419.6813,423.4253,35130.0
2022-05-20 10:00:00,436.72,437.68,431.4,431.67,15422.0,423.5999,424.5311,418.4397,418.7016,15422.0
2022-05-20 10:30:00,431.3,434.08,431.11,431.57,11471.0,418.3427,421.0392,418.1584,418.6046,11471.0
2022-05-20 11:00:00,431.58,432.09,428.23,428.6,21196.0,418.6143,419.109,415.365,415.7238,21196.0
2022-05-20 11:30:00,428.7,429.93,428.57,429.51,8659.0,415.8208,417.0139,415.6947,416.6065,8659.0
2022-05-20 12:00:00,429.1,429.27,426.24,428.29,8487.0,416.2088,416.3737,413.4347,415.4231,8487.0
2022-05-20 12:30:00,428.1,429.41,427.59,428.23,13337.0,415.2389,416.5095,414.7442,415.365,13337.0
2022-05-20 13:00:00,428.3,429.44,427.67,429.09,25529.0,415.4328,416.5386,414.8218,416.1991,25529.0
2022-05-20 13:30:00,429.09,431.67,429.08,431.67,10163.0,416.1991,418.7016,416.1894,418.7016,10163.0
2022-05-20 14:00:00,431.87,432.16,430.65,431.6,7762.0,418.8956,419.1769,417.7122,418.6337,7762.0
2022-05-20 14:30:00,431.31,433.7,430.47,433.44,11528.0,418.3524,420.6706,417.5377,420.4184,11528.0
2022-05-20 15:00:00,433.43,434.68,432.41,434.67,16586.0,420.4087,421.6212,419.4194,421.6115,16586.0
2022-05-20 15:30:00,435.0,439.92,434.54,439.48,81966.0,421.9316,426.7038,421.4854,426.277,81966.0
2022-05-23 09:30:00,441.8,445.32,440.1,443.58,25529.0,428.5273,431.9415,426.8783,430.2538,25529.0
2022-05-23 10:00:00,443.17,444.38,441.38,442.99,15588.0,429.8561,431.0298,428.1199,429.6815,15588.0
2022-05-23 10:30:00,444.22,444.91,440.74,442.03,18575.0,430.8746,431.5438,427.4991,428.7504,18575.0
2022-05-23 11:00:00,442.56,444.34,442.56,443.69,15531.0,429.2644,430.991,429.2644,430.3605,15531.0
2022-05-23 11:30:00,443.73,444.18,442.23,442.98,17844.0,430.3993,430.8358,428.9444,429.6718,17844.0
2022-05-23 12:00:00,443.0,443.33,440.41,441.42,12777.0,429.6912,430.0113,427.179,428.1587,12777.0
2022-05-23 12:30:00,441.6,443.29,441.25,443.29,11578.0,428.3333,429.9725,427.9938,429.9725,11578.0
2022-05-23 13:00:00,443.38,443.82,441.17,441.88,10701.0,430.0598,430.4866,427.9162,428.6049,10701.0
2022-05-23 13:30:00,441.64,445.66,441.64,445.66,13399.0,428.3721,432.2713,428.3721,432.2713,13399.0
2022-05-23 14:00:00,445.78,445.79,443.01,443.64,12832.0,432.3877,432.3974,429.7009,430.312,12832.0
2022-05-23 14:30:00,443.75,445.05,443.5,443.88,13850.0,430.4187,431.6796,430.1762,430.5448,13850.0
2022-05-23 15:00:00,444.0,444.61,442.48,442.78,13609.0,430.6612,431.2529,429.1868,429.4778,13609.0
2022-05-23 15:30:00,442.73,443.73,440.24,441.37,60020.0,429.4293,430.3993,427.0141,428.1102,60020.0
2022-05-24 09:30:00,439.5,440.0,434.36,436.9,27953.0,426.2964,426.7814,421.3108,423.7745,27953.0
2022-05-24 10:00:00,436.91,438.19,434.34,435.62,20063.0,423.7842,425.0257,421.2914,422.5329,20063.0
2022-05-24 10:30:00,434.89,436.24,433.27,434.53,14079.0,421.8249,423.1343,420.2535,421.4757,14079.0
2022-05-24 11:00:00,435.06,435.46,431.98,433.36,23134.0,421.9898,422.3777,419.0023,420.3408,23134.0
2022-05-24 11:30:00,433.79,436.92,433.72,435.85,14264.0,420.7579,423.7939,420.69,422.756,14264.0
2022-05-24 12:00:00,435.83,436.33,435.11,435.75,17703.0,422.7366,423.2216,422.0383,422.659,17703.0
2022-05-24 12:30:00,435.02,435.79,433.89,435.09,15039.0,421.951,422.6978,420.8549,422.0189,15039.0
2022-05-24 13:00:00,433.96,436.11,433.86,435.43,5588.0,420.9228,423.0082,420.8258,422.3486,5588.0
2022-05-24 13:30:00,435.39,436.78,434.96,435.6,15957.0,422.3098,423.6581,421.8928,422.5135,15957.0
2022-05-24 14:00:00,435.73,436.97,435.28,436.61,18104.0,422.6396,423.8424,422.2032,423.4932,18104.0
2022-05-24 14:30:00,436.74,437.59,435.49,435.82,8017.0,423.6193,424.4438,422.4068,422.7269,8017.0
2022-05-24 15:00:00,435.83,437.9,435.83,437.5,14443.0,422.7366,424.7444,422.7366,424.3565,14443.0
2022-05-24 15:30:00,437.49,440.88,437.09,440.43,60374.0,424.3468,427.6349,423.9588,427.1984,60374.0
2022-05-25 09:30:00,441.9,444.41,439.71,440.94,15784.0,428.6243,431.0589,426.5001,427.6931,15784.0
2022-05-25 10:00:00,440.69,445.14,440.16,444.69,10355.0,427.4506,431.7669,426.9365,431.3305,10355.0
2022-05-25 10:30:00,444.48,445.54,443.65,444.47,6914.0,431.1268,432.1549,430.3217,431.1171,6914.0
2022-05-25 11:00:00,444.15,444.54,442.25,443.46,9947.0,430.8067,431.185,428.9638,430.1374,9947.0
2022-05-25 11:30:00,443.14,443.31,441.66,443.06,11881.0,429.827,429.9919,428.3915,429.7494,11881.0
2022-05-25 12:00:00,443.36,444.06,440.91,440.91,5798.0,430.0404,430.7194,427.664,427.664,5798.0
2022-05-25 12:30:00,441.05,441.32,438.73,439.73,5680.0,427.7998,428.0617,425.5495,426.5195,5680.0
2022-05-25 13:00:00,439.67,440.31,439.01,439.93,3654.0,426.4613,427.082,425.8211,426.7135,3654.0
2022-05-25 13:30:00,440.13,441.8,439.93,441.33,7770.0,426.9074,428.5273,426.7135,428.0714,7770.0
2022-05-25 14:00:00,441.25,444.4,439.79,443.96,33671.0,427.9938,431.0492,426.5777,430.6224,33671.0
2022-05-25 14:30:00,444.38,445.0,443.15,443.83,15566.0,431.0298,431.6311,429.8367,430.4963,15566.0
2022-05-25 15:00:00,443.93,446.94,443.91,445.76,34263.0,430.5933,433.5129,430.5739,432.3683,34263.0
2022-05-25 15:30:00,445.81,446.04,443.43,444.69,46712.0,432.4168,432.6399,430.1083,431.3305,46712.0
2022-05-26 09:30:00,448.37,451.71,445.37,450.19,19884.0,434.8999,438.1396,431.99,436.6652,19884.0
2022-05-26 10:00:00,449.81,451.34,447.63,448.2,8342.0,436.2966,437.7807,434.1821,434.735,8342.0
2022-05-26 10:30:00,448.2,449.92,447.13,448.43,10063.0,434.735,436.4033,433.6971,434.9581,10063.0
2022-05-26 11:00:00,448.3,449.7,448.26,449.41,14486.0,434.832,436.1899,434.7932,435.9087,14486.0
2022-05-26 11:30:00,449.34,450.26,448.97,449.86,8179.0,435.8408,436.7331,435.4819,436.3451,8179.0
2022-05-26 12:00:00,450.05,451.84,450.04,451.27,11977.0,436.5294,438.2657,436.5197,437.7128,11977.0
2022-05-26 12:30:00,451.67,453.98,451.18,453.93,11923.0,438.1008,440.3414,437.6255,440.2929,11923.0
2022-05-26 13:00:00,453.81,454.14,453.34,453.61,10112.0,440.1765,440.4966,439.7206,439.9825,10112.0
2022-05-26 13:30:00,453.84,453.85,452.29,452.93,16033.0,440.2056,440.2153,438.7021,439.3229,16033.0
2022-05-26 14:00:00,452.99,453.46,452.04,452.19,13188.0,439.3811,439.837,438.4596,438.6051,13188.0
2022-05-26 14:30:00,452.27,453.75,452.08,453.75,10249.0,438.6827,440.1183,438.4984,440.1183,10249.0
2022-05-26 15:00:00,453.66,454.14,452.31,453.09,17973.0,440.031,440.4966,438.7215,439.4781,17973.0
2022-05-26 15:30:00,452.95,454.14,452.16,452.22,56196.0,439.3423,440.4966,438.576,438.6342,56196.0
2022-05-27 09:30:00,452.9,458.41,449.78,457.74,21102.0,439.2938,444.6383,436.2675,443.9884,21102.0
2022-05-27 10:00:00,457.36,458.92,453.29,454.79,11197.0,443.6198,445.133,439.6721,441.127,11197.0
2022-05-27 10:30:00,455.01,455.58,453.64,454.17,36734.0,441.3404,441.8933,440.0116,440.5257,36734.0
2022-05-27 11:00:00,454.16,459.32,454.0,458.8,13490.0,440.516,445.5209,440.3608,445.0166,13490.0
2022-05-27 11:30:00,458.74,459.27,457.79,459.2,6260.0,444.9584,445.4724,444.0369,445.4045,6260.0
2022-05-27 12:00:00,459.37,459.49,457.8,459.12,9263.0,445.5694,445.6858,444.0466,445.3269,9263.0
2022-05-27 12:30:00,458.9,460.21,458.89,460.21,5555.0,445.1136,446.3842,445.1039,446.3842,5555.0
2022-05-27 13:00:00,460.0,460.59,459.63,460.14,15508.0,446.1805,446.7528,445.8216,446.3163,15508.0
2022-05-27 13:30:00,460.32,460.88,459.6,460.8,8701.0,446.4909,447.0341,445.7925,446.9565,8701.0
2022-05-27 14:00:00,460.89,461.47,459.64,459.73,8132.0,447.0438,447.6063,445.8313,445.9186,8132.0
2022-05-27 14:30:00,459.77,460.42,458.88,460.12,9219.0,445.9574,446.5879,445.0942,446.2969,9219.0
2022-05-27 15:00:00,460.13,461.87,460.13,461.5,13744.0,446.3066,447.9943,446.3066,447.6354,13744.0
2022-05-27 15:30:00,461.51,461.87,460.1,461.19,64700.0,447.6451,447.9943,446.2775,447.3348,64700.0
2022-05-31 09:30:00,457.59,458.87,453.52,457.47,16525.0,443.8429,445.0845,439.8952,443.7265,16525.0
2022-05-31 10:00:00,457.17,458.43,454.02,454.03,9912.0,443.4355,444.6577,440.3802,440.3899,9912.0
2022-05-31 10:30:00,454.05,458.25,454.04,457.88,7218.0,440.4093,444.4831,440.3996,444.1242,7218.0
2022-05-31 11:00:00,457.8,457.82,455.42,455.67,6710.0,444.0466,444.066,441.7381,441.9806,6710.0
2022-05-31 11:30:00,455.3,457.79,454.28,457.79,12240.0,441.6217,444.0369,440.6323,444.0369,12240.0
2022-05-31 12:00:00,457.96,458.82,456.93,457.2,9654.0,444.2018,445.036,443.2027,443.4646,9654.0
2022-05-31 12:30:00,457.2,458.91,456.61,458.03,12510.0,443.4646,445.1233,442.8923,444.2697,12510.0
2022-05-31 13:00:00,458.22,459.19,457.68,459.02,12673.0,444.454,445.3948,443.9302,445.2299,12673.0
2022-05-31 13:30:00,458.8,458.86,457.34,458.65,13566.0,445.0166,445.0748,443.6004,444.8711,13566.0
2022-05-31 14:00:00,458.4,459.2,457.79,458.37,13036.0,444.6286,445.4045,444.0369,444.5995,13036.0
2022-05-31 14:30:00,458.48,458.55,456.03,457.06,13259.0,444.7062,444.7741,442.3298,443.3288,13259.0
2022-05-31 15:00:00,456.84,456.84,454.69,455.48,16689.0,443.1154,443.1154,441.03,441.7963,16689.0
2022-05-31 15:30:00,455.51,456.52,452.87,454.49,87736.0,441.8254,442.8051,439.2647,440.836,87736.0
2022-06-01 09:30:00,455.76,457.4,450.65,453.66,19936.0,442.0679,443.6586,437.1114,440.031,19936.0
2022-06-01 10:00:00,454.23,454.7,450.11,451.44,11965.0,440.5838,441.0397,436.5876,437.8777,11965.0
2022-06-01 10:30:00,451.93,452.03,448.7,451.28,11082.0,438.3529,438.4499,435.22,437.7225,11082.0
2022-06-01 11:00:00,451.5,452.05,449.37,449.59,9202.0,437.9359,438.4693,435.8699,436.0832,9202.0
2022-06-01 11:30:00,449.8,450.0,446.41,446.73,16863.0,436.2869,436.4809,432.9988,433.3092,16863.0
2022-06-01 12:00:00,446.8,448.37,446.48,447.25,17428.0,433.3771,434.8999,433.0667,433.8135,17428.0
2022-06-01 12:30:00,447.43,447.5,444.75,445.58,12848.0,433.9881,434.056,431.3887,432.1937,12848.0
2022-06-01 13:00:00,445.64,448.89,445.49,448.87,14305.0,432.2519,435.4043,432.1064,435.3849,14305.0
2022-06-01 13:30:00,448.48,449.74,446.53,446.53,9960.0,435.0066,436.2287,433.1152,433.1152,9960.0
2022-06-01 14:00:00,446.61,447.71,445.47,447.62,4848.0,433.1928,434.2597,432.087,434.1724,4848.0
2022-06-01 14:30:00,447.4,447.43,446.05,446.07,4646.0,433.959,433.9881,432.6496,432.669,4646.0
2022-06-01 15:00:00,445.81,448.17,445.81,448.0,6083.0,432.4168,434.7059,432.4168,434.541,6083.0
2022-06-01 15:30:00,447.8,449.34,446.99,447.58,41835.0,434.347,435.8408,433.5614,434.1336,41835.0
2022-06-02 09:30:00,449.0,449.0,440.09,440.1,12634.0,435.511,435.511,426.8686,426.8783,12634.0
2022-06-02 10:00:00,439.47,441.87,439.43,441.21,6901.0,426.2673,428.5952,426.2285,427.955,6901.0
2022-06-02 10:30:00,441.25,443.98,441.25,443.95,11779.0,427.9938,430.6418,427.9938,430.6127,11779.0
2022-06-02 11:00:00,444.39,446.37,443.89,445.46,9862.0,431.0395,432.96,430.5545,432.0773,9862.0
2022-06-02 11:30:00,445.31,449.47,445.0,447.93,10497.0,431.9318,435.9669,431.6311,434.4731,10497.0
2022-06-02 12:00:00,447.43,449.95,447.43,449.72,12964.0,433.9881,436.4324,433.9881,436.2093,12964.0
2022-06-02 12:30:00,449.8,450.15,449.05,450.15,14674.0,436.2869,436.6264,435.5595,436.6264,14674.0
2022-06-02 13:00:00,449.95,450.02,446.98,447.36,28294.0,436.4324,436.5003,433.5517,433.9202,28294.0
2022-06-02 13:30:00,447.36,448.11,447.07,447.51,9203.0,433.9202,434.6477,433.639,434.0657,9203.0
2022-06-02 14:00:00,447.27,449.08,446.97,448.52,9873.0,433.8329,435.5886,433.542,435.0454,9873.0
2022-06-02 14:30:00,448.41,449.24,448.03,448.11,11650.0,434.9387,435.7438,434.5701,434.6477,11650.0
2022-06-02 15:00:00,448.34,449.81,447.93,449.33,20113.0,434.8708,436.2966,434.4731,435.8311,20113.0
2022-06-02 15:30:00,449.41,450.01,447.45,449.55,59113.0,435.9087,436.4906,434.0075,436.0444,59113.0
2022-06-03 09:30:00,446.41,446.93,443.64,444.87,6486.0,432.9988,433.5032,430.312,431.505,6486.0
2022-06-03 10:00:00,444.53,447.23,443.63,446.4,13963.0,431.1753,433.7941,430.3023,432.9891,13963.0
2022-06-03 10:30:00,446.4,446.82,444.56,444.97,7318.0,432.9891,433.3965,431.2044,431.602,7318.0
2022-06-03 11:00:00,444.88,444.88,442.94,443.64,5510.0,431.5147,431.5147,429.633,430.312,5510.0
2022-06-03 11:30:00,443.61,443.83,442.23,443.58,10424.0,430.2829,430.4963,428.9444,430.2538,10424.0
2022-06-03 12:00:00,444.02,444.47,442.81,444.35,3931.0,430.6806,431.1171,429.5069,431.0007,3931.0
2022-06-03 12:30:00,444.19,445.37,444.18,445.37,2543.0,430.8455,431.99,430.8358,431.99,2543.0
2022-06-03 13:00:00,445.63,446.42,444.4,444.79,1945.0,432.2422,433.0085,431.0492,431.4274,1945.0
2022-06-03 13:30:00,444.51,445.36,443.89,444.02,6266.0,431.1559,431.9803,430.5545,430.6806,6266.0
2022-06-03 14:00:00,444.35,444.92,443.98,444.25,7691.0,431.0007,431.5535,430.6418,430.9037,7691.0
2022-06-03 14:30:00,444.36,444.36,442.78,444.11,7156.0,431.0104,431.0104,429.4778,430.7679,7156.0
2022-06-03 15:00:00,443.94,444.17,442.34,442.77,5800.0,430.603,430.8261,429.0511,429.4681,5800.0
2022-06-03 15:30:00,442.77,443.04,441.81,442.06,27896.0,429.4681,429.73,428.537,428.7795,27896.0
2022-06-06 09:30:00,443.98,445.52,441.9,444.38,22644.0,430.6418,432.1355,428.6243,431.0298,22644.0
2022-06-06 10:00:00,444.38,449.0,444.38,447.53,12553.0,431.0298,435.511,431.0298,434.0851,12553.0
2022-06-06 10:30:00,447.53,447.95,446.15,447.72,11221.0,434.0851,434.4925,432.7466,434.2694,11221.0
2022-06-06 11:00:00,447.84,447.84,444.03,444.68,7990.0,434.3858,434.3858,430.6903,431.3208,7990.0
2022-06-06 11:30:00,444.99,448.23,444.98,448.23,15626.0,431.6214,434.7641,431.6117,434.7641,15626.0
2022-06-06 12:00:00,448.63,448.63,444.79,444.79,6963.0,435.1521,435.1521,431.4274,431.4274,6963.0
2022-06-06 12:30:00,444.85,445.48,444.01,445.39,7994.0,431.4856,432.0967,430.6709,432.0094,7994.0
2022-06-06 13:00:00,445.57,445.57,444.42,444.59,4745.0,432.184,432.184,431.0686,431.2335,4745.0
2022-06-06 13:30:00,444.91,446.37,444.91,445.91,6475.0,431.5438,432.96,431.5438,432.5138,6475.0
2022-06-06 14:00:00,445.84,446.23,443.61,443.74,4452.0,432.4459,432.8242,430.2829,430.409,4452.0
2022-06-06 14:30:00,443.95,444.57,443.11,443.49,6529.0,430.6127,431.2141,429.7979,430.1665,6529.0
2022-06-06 15:00:00,443.44,443.44,441.44,442.16,13920.0,430.118,430.118,428.1781,428.8765,13920.0
2022-06-06 15:30:00,442.04,444.25,441.92,443.7,55132.0,428.7601,430.9037,428.6437,430.3702,55132.0
2022-06-07 09:30:00,445.18,445.55,441.39,443.65,15258.0,431.8057,432.1646,428.1296,430.3217,15258.0
2022-06-07 10:00:00,443.76,443.76,441.8,442.48,2081.0,430.4284,430.4284,428.5273,429.1868,2081.0
2022-06-07 10:30:00,442.6,445.22,442.07,445.16,3983.0,429.3032,431.8445,428.7892,431.7863,3983.0
2022-06-07 11:00:00,445.22,445.63,443.79,443.79,3857.0,431.8445,432.2422,430.4575,430.4575,3857.0
2022-06-07 11:30:00,443.89,444.75,443.73,444.35,3001.0,430.5545,431.3887,430.3993,431.0007,3001.0
2022-06-07 12:00:00,444.09,444.25,442.99,444.25,3089.0,430.7485,430.9037,429.6815,430.9037,3089.0
2022-06-07 12:30:00,443.95,445.92,442.38,445.54,28099.0,430.6127,432.5235,429.0899,432.1549,28099.0
2022-06-07 13:00:00,446.04,447.36,445.2,445.5,13697.0,432.6399,433.9202,431.8251,432.1161,13697.0
2022-06-07 13:30:00,445.56,447.2,445.56,447.02,6030.0,432.1743,433.765,432.1743,433.5905,6030.0
2022-06-07 14:00:00,447.06,447.94,446.37,447.94,8082.0,433.6293,434.4828,432.96,434.4828,8082.0
2022-06-07 14:30:00,447.89,448.38,447.0,447.54,3588.0,434.4343,434.9096,433.5711,434.0948,3588.0
2022-06-07 15:00:00,447.84,448.31,446.89,448.12,13857.0,434.3858,434.8417,433.4644,434.6574,13857.0
2022-06-07 15:30:00,448.07,450.66,447.89,449.33,38620.0,434.6089,437.1211,434.4343,435.8311,38620.0
2022-06-08 09:30:00,446.48,450.22,445.39,448.57,16830.0,433.0667,436.6943,432.0094,435.0939,16830.0
2022-06-08 10:00:00,448.89,450.19,447.46,449.02,11880.0,435.4043,436.6652,434.0172,435.5304,11880.0
2022-06-08 10:30:00,448.75,453.01,448.75,452.81,17640.0,435.2685,439.4005,435.2685,439.2065,17640.0
2022-06-08 11:00:00,452.53,453.91,452.08,453.51,9575.0,438.9349,440.2735,438.4984,439.8855,9575.0
2022-06-08 11:30:00,453.91,454.47,453.19,454.47,7864.0,440.2735,440.8166,439.5751,440.8166,7864.0
2022-06-08 12:00:00,454.03,455.31,453.45,454.85,15183.0,440.3899,441.6314,439.8273,441.1852,15183.0
2022-06-08 12:30:00,455.5,455.5,452.2,452.43,13787.0,441.8157,441.8157,438.6148,438.8379,13787.0
2022-06-08 13:00:00,452.34,452.34,449.42,449.94,6630.0,438.7506,438.7506,435.9184,436.4227,6630.0
2022-06-08 13:30:00,449.66,449.82,448.72,449.31,5376.0,436.1511,436.3063,435.2394,435.8117,5376.0
2022-06-08 14:00:00,449.48,450.06,448.54,448.74,8542.0,435.9766,436.5391,435.0648,435.2588,8542.0
2022-06-08 14:30:00,448.54,449.37,448.42,448.42,9472.0,435.0648,435.8699,434.9484,434.9484,9472.0
2022-06-08 15:00:00,448.47,449.66,448.15,449.57,14671.0,434.9969,436.1511,434.6865,436.0638,14671.0
2022-06-08 15:30:00,449.51,450.9,449.44,450.55,39487.0,436.0056,437.3539,435.9378,437.0144,39487.0
2022-06-09 09:30:00,450.47,453.34,449.41,453.13,10642.0,436.9368,439.7206,435.9087,439.5169,10642.0
2022-06-09 10:00:00,453.9,453.9,448.35,448.87,15333.0,440.2638,440.2638,434.8805,435.3849,15333.0
2022-06-09 10:30:00,449.89,449.89,447.17,448.15,12608.0,436.3742,436.3742,433.7359,434.6865,12608.0
2022-06-09 11:00:00,447.95,448.78,447.07,447.49,9142.0,434.4925,435.2976,433.639,434.0463,9142.0
2022-06-09 11:30:00,447.23,449.56,446.71,449.1,6985.0,433.7941,436.0541,433.2898,435.608,6985.0
2022-06-09 12:00:00,449.09,450.91,448.95,450.91,3045.0,435.5983,437.3636,435.4625,437.3636,3045.0
2022-06-09 12:30:00,451.03,453.68,450.82,452.6,12177.0,437.48,440.0504,437.2763,439.0028,12177.0
2022-06-09 13:00:00,453.01,453.55,452.5,452.93,7993.0,439.4005,439.9243,438.9058,439.3229,7993.0
2022-06-09 13:30:00,453.15,453.15,450.98,453.1,18719.0,439.5363,439.5363,437.4315,439.4878,18719.0
2022-06-09 14:00:00,452.53,453.07,451.95,452.71,6421.0,438.9349,439.4587,438.3723,439.1095,6421.0
2022-06-09 14:30:00,452.47,452.55,451.22,451.92,10343.0,438.8767,438.9543,437.6643,438.3432,10343.0
2022-06-09 15:00:00,451.41,451.63,447.84,447.87,42747.0,437.8486,438.062,434.3858,434.4149,42747.0
2022-06-09 15:30:00,447.54,450.17,447.54,449.46,156109.0,434.0948,436.6458,434.0948,435.9572,156109.0
2022-06-10 09:30:00,443.67,448.76,442.55,447.87,20484.0,430.3411,435.2782,429.2547,434.4149,20484.0
2022-06-10 10:00:00,446.74,446.85,443.04,444.21,13501.0,433.3189,433.4256,429.73,430.8649,13501.0
2022-06-10 10:30:00,444.22,448.26,444.19,447.08,37858.0,430.8746,434.7932,430.8455,433.6487,37858.0
2022-06-10 11:00:00,446.74,447.49,444.92,445.15,50538.0,433.3189,434.0463,431.5535,431.7766,50538.0
2022-06-10 11:30:00,443.92,446.74,443.78,446.73,9033.0,430.5836,433.3189,430.4478,433.3092,9033.0
2022-06-10 12:00:00,447.22,447.22,443.46,444.59,23635.0,433.7844,433.7844,430.1374,431.2335,23635.0
2022-06-10 12:30:00,444.59,445.35,443.87,445.33,7708.0,431.2335,431.9706,430.5351,431.9512,7708.0
2022-06-10 13:00:00,444.83,445.93,443.36,445.93,20474.0,431.4662,432.5332,430.0404,432.5332,20474.0
2022-06-10 13:30:00,446.02,447.04,445.05,445.6,16998.0,432.6205,433.6099,431.6796,432.2131,16998.0
2022-06-10 14:00:00,445.01,447.45,444.62,446.02,31896.0,431.6408,434.0075,431.2626,432.6205,31896.0
2022-06-10 14:30:00,446.08,447.55,445.64,447.18,11587.0,432.6787,434.1045,432.2519,433.7456,11587.0
2022-06-10 15:00:00,447.28,448.36,445.58,447.76,19935.0,433.8426,434.8902,432.1937,434.3082,19935.0
2022-06-10 15:30:00,447.31,448.39,443.92,444.27,54914.0,433.8717,434.9193,430.5836,430.9231,54914.0
2022-06-13 09:30:00,434.0,436.4,432.51,434.69,57682.0,420.9616,423.2895,419.5164,421.6309,57682.0
2022-06-13 10:00:00,434.87,435.26,428.54,429.51,26963.0,421.8055,422.1838,415.6656,416.6065,26963.0
2022-06-13 10:30:00,428.93,430.73,427.69,428.34,17173.0,416.0439,417.7898,414.8412,415.4716,17173.0
2022-06-13 11:00:00,428.6,430.17,426.09,429.52,25085.0,415.7238,417.2467,413.2892,416.6162,25085.0
2022-06-13 11:30:00,429.23,432.2,428.43,431.02,23399.0,416.3349,419.2157,415.5589,418.0711,23399.0
2022-06-13 12:00:00,430.71,431.45,429.11,429.21,13250.0,417.7704,418.4882,416.2185,416.3155,13250.0
2022-06-13 12:30:00,428.78,430.33,428.21,428.21,25085.0,415.8984,417.4019,415.3456,415.3456,25085.0
2022-06-13 13:00:00,428.09,428.57,426.25,427.36,18434.0,415.2292,415.6947,413.4444,414.5211,18434.0
2022-06-13 13:30:00,427.12,430.6,426.77,429.8,27785.0,414.2883,417.6638,413.9488,416.8878,27785.0
2022-06-13 14:00:00,429.75,429.75,426.56,428.3,23273.0,416.8393,416.8393,413.7451,415.4328,23273.0
2022-06-13 14:30:00,427.91,430.84,427.44,428.67,46230.0,415.0546,417.8965,414.5987,415.7917,46230.0
2022-06-13 15:00:00,428.36,429.48,425.58,425.66,53747.0,415.491,416.5774,412.7946,412.8722,53747.0
2022-06-13 15:30:00,425.44,427.31,423.37,426.41,143522.0,412.6588,414.4726,410.651,413.5996,143522.0
2022-06-14 09:30:00,424.02,426.7,422.95,426.28,24562.0,411.2814,413.8809,410.2436,413.4735,24562.0
2022-06-14 10:00:00,426.28,427.98,423.74,424.05,11629.0,413.4735,415.1225,411.0098,411.3105,11629.0
2022-06-14 10:30:00,423.98,425.83,423.25,424.03,24710.0,411.2426,413.0371,410.5346,411.2911,24710.0
2022-06-14 11:00:00,424.38,424.6,422.29,422.7,9933.0,411.6306,411.844,409.6034,410.0011,9933.0
2022-06-14 11:30:00,423.09,424.43,422.0,423.06,9515.0,410.3794,411.6791,409.3221,410.3503,9515.0
2022-06-14 12:00:00,422.58,422.64,420.02,421.12,12362.0,409.8847,409.9429,407.4016,408.4686,12362.0
2022-06-14 12:30:00,420.88,423.48,420.66,423.4,16754.0,408.2358,410.7577,408.0224,410.6801,16754.0
2022-06-14 13:00:00,423.47,425.4,423.0,423.3,14211.0,410.748,412.62,410.2921,410.5831,14211.0
2022-06-14 13:30:00,422.74,423.15,420.0,421.22,13123.0,410.0399,410.4376,407.3822,408.5655,13123.0
2022-06-14 14:00:00,420.84,421.34,419.53,420.07,27075.0,408.197,408.6819,406.9263,407.4501,27075.0
2022-06-14 14:30:00,420.08,421.96,419.64,421.8,14801.0,407.4598,409.2833,407.033,409.1281,14801.0
2022-06-14 15:00:00,421.58,422.75,420.24,422.75,25381.0,408.9147,410.0496,407.615,410.0496,25381.0
2022-06-14 15:30:00,422.76,425.61,422.76,424.28,89857.0,410.0593,412.8237,410.0593,411.5336,89857.0
2022-06-15 09:30:00,425.82,432.11,425.82,431.93,26829.0,413.0274,419.1284,413.0274,418.9538,26829.0
2022-06-15 10:00:00,431.38,431.82,428.66,431.28,28980.0,418.4203,418.8471,415.782,418.3233,28980.0
2022-06-15 10:30:00,431.6,432.07,430.31,431.87,23847.0,418.6337,419.0896,417.3825,418.8956,23847.0
2022-06-15 11:00:00,431.55,433.08,430.81,431.73,26454.0,418.5852,420.0692,417.8674,418.7598,26454.0
2022-06-15 11:30:00,431.96,433.15,431.92,432.98,40111.0,418.9829,420.1371,418.9441,419.9722,40111.0
2022-06-15 12:00:00,433.1,433.1,431.94,432.56,13189.0,420.0886,420.0886,418.9635,419.5649,13189.0
2022-06-15 12:30:00,432.55,432.77,431.82,432.03,15278.0,419.5552,419.7686,418.8471,419.0508,15278.0
2022-06-15 13:00:00,432.1,433.47,431.99,433.44,50205.0,419.1187,420.4475,419.012,420.4184,50205.0
2022-06-15 13:30:00,433.47,433.7,429.86,430.36,37430.0,420.4475,420.6706,416.946,417.431,37430.0
2022-06-15 14:00:00,429.74,432.72,426.56,428.58,12263.0,416.8296,419.7201,413.7451,415.7044,12263.0
2022-06-15 14:30:00,428.05,436.3,426.0,431.38,21471.0,415.1904,423.1925,413.2019,418.4203,21471.0
2022-06-15 15:00:00,431.5,436.32,431.49,436.2,32741.0,418.5367,423.2119,418.527,423.0955,32741.0
2022-06-15 15:30:00,436.31,437.93,432.8,433.55,82274.0,423.2022,424.7735,419.7977,420.5251,82274.0
2022-06-16 09:30:00,423.3,425.56,419.48,421.57,56235.0,410.5831,412.7752,406.8778,408.905,56235.0
2022-06-16 10:00:00,421.3,423.17,420.37,421.7,20592.0,408.6431,410.457,407.7411,409.0311,20592.0
2022-06-16 10:30:00,422.25,424.02,419.8,421.33,28413.0,409.5646,411.2814,407.1882,408.6722,28413.0
2022-06-16 11:00:00,421.29,422.32,420.44,421.94,10060.0,408.6334,409.6325,407.809,409.2639,10060.0
2022-06-16 11:30:00,422.14,422.67,420.47,421.76,20504.0,409.4579,409.972,407.8381,409.0893,20504.0
2022-06-16 12:00:00,422.22,424.51,420.69,424.3,17103.0,409.5355,411.7567,408.0515,411.553,17103.0
2022-06-16 12:30:00,424.49,424.59,422.63,424.49,12250.0,411.7373,411.8343,409.9332,411.7373,12250.0
2022-06-16 13:00:00,425.0,425.48,422.76,424.9,71975.0,412.232,412.6976,410.0593,412.135,71975.0
2022-06-16 13:30:00,424.65,425.34,421.79,421.86,22871.0,411.8925,412.5618,409.1184,409.1863,22871.0
2022-06-16 14:00:00,421.58,421.82,420.23,420.25,23532.0,408.9147,409.1475,407.6053,407.6247,23532.0
2022-06-16 14:30:00,420.38,421.64,418.69,419.62,28426.0,407.7508,408.9729,406.1116,407.0136,28426.0
2022-06-16 15:00:00,419.88,423.92,419.87,423.26,45982.0,407.2658,411.1844,407.2561,410.5443,45982.0
2022-06-16 15:30:00,423.09,424.21,422.13,423.33,139468.0,410.3794,411.4657,409.4482,410.6122,139468.0
2022-06-17 09:30:00,426.77,430.22,424.98,429.56,131235.0,413.9488,417.2952,412.2126,416.655,131235.0
2022-06-17 10:00:00,430.37,430.61,423.16,423.16,39750.0,417.4407,417.6735,410.4473,410.4473,39750.0
2022-06-17 10:30:00,423.65,425.91,422.62,423.71,20641.0,410.9225,413.1146,409.9235,410.9807,20641.0
2022-06-17 11:00:00,423.82,428.49,423.76,428.22,19692.0,411.0874,415.6171,411.0292,415.3553,19692.0
2022-06-17 11:30:00,428.61,429.41,423.29,424.75,18851.0,415.7335,416.5095,410.5734,411.9895,18851.0
2022-06-17 12:00:00,424.5,426.61,424.47,425.92,17295.0,411.747,413.7936,411.7179,413.1243,17295.0
2022-06-17 12:30:00,425.7,426.67,425.02,425.66,22642.0,412.911,413.8518,412.2514,412.8722,22642.0
2022-06-17 13:00:00,426.13,428.57,426.04,426.81,14850.0,413.328,415.6947,413.2407,413.9876,14850.0
2022-06-17 13:30:00,426.54,428.47,425.83,427.44,12814.0,413.7257,415.5977,413.0371,414.5987,12814.0
2022-06-17 14:00:00,427.5,429.29,427.13,428.63,17564.0,414.6569,416.3931,414.298,415.7529,17564.0
2022-06-17 14:30:00,428.38,430.0,427.3,428.38,21827.0,415.5104,417.0818,414.4629,415.5104,21827.0
2022-06-17 15:00:00,428.06,429.92,426.27,429.65,45285.0,415.2001,417.0042,413.4638,416.7423,45285.0
2022-06-17 15:30:00,429.69,430.82,427.12,428.44,202423.0,416.7811,417.8771,414.2883,415.5686,202423.0
2022-06-21 09:30:00,434.59,439.09,432.37,439.09,64039.0,421.5339,425.8987,419.3806,425.8987,64039.0
2022-06-21 10:00:00,438.52,444.12,437.9,442.93,39781.0,425.3458,430.7776,424.7444,429.6233,39781.0
2022-06-21 10:30:00,443.34,445.75,442.2,445.1,25462.0,430.021,432.3586,428.9153,431.7281,25462.0
2022-06-21 11:00:00,445.36,445.54,443.6,445.1,29186.0,431.9803,432.1549,430.2732,431.7281,29186.0
2022-06-21 11:30:00,445.24,446.79,444.54,445.32,17248.0,431.8639,433.3674,431.185,431.9415,17248.0
2022-06-21 12:00:00,445.52,447.12,444.55,446.39,29851.0,432.1355,433.6875,431.1947,432.9794,29851.0
2022-06-21 12:30:00,446.36,449.77,445.7,449.77,15666.0,432.9503,436.2578,432.3101,436.2578,15666.0
2022-06-21 13:00:00,449.67,451.06,449.34,450.29,13610.0,436.1608,437.5091,435.8408,436.7622,13610.0
2022-06-21 13:30:00,449.9,452.6,449.9,451.99,24027.0,436.3839,439.0028,436.3839,438.4111,24027.0
2022-06-21 14:00:00,452.0,453.88,451.89,452.7,25990.0,438.4208,440.2444,438.3141,439.0998,25990.0
2022-06-21 14:30:00,452.49,455.16,451.87,455.16,28907.0,438.8961,441.4859,438.2947,441.4859,28907.0
2022-06-21 15:00:00,454.95,455.4,451.94,452.06,29271.0,441.2822,441.7187,438.3626,438.479,29271.0
2022-06-21 15:30:00,451.75,451.84,448.64,449.34,117491.0,438.1784,438.2657,435.1618,435.8408,117491.0
2022-06-22 09:30:00,444.0,453.0,444.0,450.87,29704.0,430.6612,439.3908,430.6612,437.3248,29704.0
2022-06-22 10:00:00,451.1,453.99,450.24,453.5,26983.0,437.5479,440.3511,436.7137,439.8758,26983.0
2022-06-22 10:30:00,454.0,456.49,451.87,452.85,32658.0,440.3608,442.776,438.2947,439.2453,32658.0
2022-06-22 11:00:00,452.65,453.65,449.57,450.27,42136.0,439.0513,440.0213,436.0638,436.7428,42136.0
2022-06-22 11:30:00,450.09,451.84,448.79,449.05,55856.0,436.5682,438.2657,435.3073,435.5595,55856.0
2022-06-22 12:00:00,449.24,450.42,447.55,449.06,21383.0,435.7438,436.8883,434.1045,435.5692,21383.0
2022-06-22 12:30:00,449.16,450.32,448.56,448.69,14713.0,435.6662,436.7913,435.0842,435.2103,14713.0
2022-06-22 13:00:00,448.97,450.8,447.86,450.37,16640.0,435.4819,437.2569,434.4052,436.8398,16640.0
2022-06-22 13:30:00,450.14,451.89,448.81,451.78,17092.0,436.6167,438.3141,435.3267,438.2075,17092.0
2022-06-22 14:00:00,452.15,454.0,451.14,451.9,22548.0,438.5663,440.3608,437.5867,438.3238,22548.0
2022-06-22 14:30:00,452.1,452.28,449.42,450.0,23769.0,438.5178,438.6924,435.9184,436.4809,23769.0
2022-06-22 15:00:00,450.07,450.78,448.71,448.94,17084.0,436.5488,437.2375,435.2297,435.4528,17084.0
2022-06-22 15:30:00,449.09,450.4,447.73,447.73,112999.0,435.5983,436.8689,434.2791,434.2791,112999.0
2022-06-23 09:30:00,450.9,455.0,448.63,454.95,24079.0,437.3539,441.3307,435.1521,441.2822,24079.0
2022-06-23 10:00:00,454.7,456.75,452.35,455.68,81770.0,441.0397,443.0281,438.7603,441.9903,81770.0
2022-06-23 10:30:00,455.74,457.0,455.18,456.69,83585.0,442.0485,443.2706,441.5053,442.9699,83585.0
2022-06-23 11:00:00,456.54,456.7,451.64,452.2,15056.0,442.8245,442.9796,438.0717,438.6148,15056.0
2022-06-23 11:30:00,452.41,452.58,450.32,450.53,7430.0,438.8185,438.9834,436.7913,436.995,7430.0
2022-06-23 12:00:00,450.53,450.68,448.68,449.46,23306.0,436.995,437.1405,435.2006,435.9572,23306.0
2022-06-23 12:30:00,449.54,452.5,449.54,452.02,14469.0,436.0347,438.9058,436.0347,438.4402,14469.0
2022-06-23 13:00:00,452.16,453.77,452.1,452.77,10290.0,438.576,440.1377,438.5178,439.1677,10290.0
2022-06-23 13:30:00,453.05,453.82,452.74,453.32,30312.0,439.4393,440.1862,439.1386,439.7012,30312.0
2022-06-23 14:00:00,453.14,456.44,453.07,456.34,21900.0,439.5266,442.7275,439.4587,442.6305,21900.0
2022-06-23 14:30:00,456.43,456.9,453.72,454.44,15387.0,442.7178,443.1736,440.0892,440.7875,15387.0
2022-06-23 15:00:00,454.43,455.48,454.32,455.37,28067.0,440.7778,441.7963,440.6711,441.6896,28067.0
2022-06-23 15:30:00,455.37,456.29,454.43,454.68,101233.0,441.6896,442.582,440.7778,441.0203,101233.0
2022-06-24 09:30:00,454.7,455.15,447.13,449.25,72334.0,441.0397,441.4762,433.6971,435.7535,72334.0
2022-06-24 10:00:00,448.74,451.76,447.33,447.67,24696.0,435.2588,438.1881,433.8911,434.2209,24696.0
2022-06-24 10:30:00,447.73,448.6,446.21,446.9,38266.0,434.2791,435.123,432.8048,433.4741,38266.0
2022-06-24 11:00:00,446.58,451.58,446.04,450.59,31093.0,433.1637,438.0135,432.6399,437.0532,31093.0
2022-06-24 11:30:00,450.75,450.96,447.68,447.91,36196.0,437.2084,437.4121,434.2306,434.4537,36196.0
2022-06-24 12:00:00,447.7,449.3,447.02,449.3,22153.0,434.25,435.802,433.5905,435.802,22153.0
2022-06-24 12:30:00,449.18,450.69,448.91,450.24,42907.0,435.6856,437.1502,435.4237,436.7137,42907.0
2022-06-24 13:00:00,450.53,452.41,450.52,450.82,27768.0,436.995,438.8185,436.9853,437.2763,27768.0
2022-06-24 13:30:00,450.63,451.76,449.64,449.76,47215.0,437.092,438.1881,436.1317,436.2481,47215.0
2022-06-24 14:00:00,449.77,450.69,448.52,450.03,58387.0,436.2578,437.1502,435.0454,436.51,58387.0
2022-06-24 14:30:00,450.1,451.04,449.69,450.24,59449.0,436.5779,437.4897,436.1802,436.7137,59449.0
2022-06-24 15:00:00,450.35,452.26,450.35,452.14,57765.0,436.8204,438.673,436.8204,438.5566,57765.0
2022-06-24 15:30:00,451.99,457.36,451.92,456.81,211854.0,438.4111,443.6198,438.3432,443.0863,211854.0
2022-06-27 09:30:00,457.07,463.96,455.75,460.46,27353.0,443.3385,450.0215,442.0582,446.6267,27353.0
2022-06-27 10:00:00,461.02,465.55,460.54,463.99,34284.0,447.1699,451.5638,446.7043,450.0506,34284.0
2022-06-27 10:30:00,464.24,465.87,462.17,464.94,34085.0,450.2931,451.8742,448.2853,450.9721,34085.0
2022-06-27 11:00:00,464.79,465.63,463.81,465.39,15477.0,450.8266,451.6414,449.876,451.4086,15477.0
2022-06-27 11:30:00,465.04,466.98,464.85,466.9,5588.0,451.0691,452.9508,450.8848,452.8732,5588.0
2022-06-27 12:00:00,466.43,466.94,465.87,466.79,4749.0,452.4173,452.912,451.8742,452.7665,4749.0
2022-06-27 12:30:00,466.52,468.48,466.16,468.16,10542.0,452.5046,454.4057,452.1554,454.0954,10542.0
2022-06-27 13:00:00,468.02,469.85,467.3,469.72,8090.0,453.9596,455.7346,453.2612,455.6085,8090.0
2022-06-27 13:30:00,469.72,469.81,467.45,467.55,19094.0,455.6085,455.6958,453.4067,453.5037,19094.0
2022-06-27 14:00:00,467.83,469.11,467.23,467.8,23388.0,453.7753,455.0168,453.1933,453.7462,23388.0
2022-06-27 14:30:00,468.07,468.07,466.66,466.99,8295.0,454.0081,454.0081,452.6404,452.9605,8295.0
2022-06-27 15:00:00,466.8,466.8,465.2,465.25,15101.0,452.7762,452.7762,451.2243,451.2728,15101.0
2022-06-27 15:30:00,465.26,465.45,463.64,464.46,75201.0,451.2825,451.4668,449.7112,450.5065,75201.0
2022-06-28 09:30:00,466.93,477.44,466.93,474.06,66914.0,452.9023,463.0966,452.9023,459.8181,66914.0
2022-06-28 10:00:00,472.77,474.18,470.27,470.49,62850.0,458.5669,459.9345,456.142,456.3554,62850.0
2022-06-28 10:30:00,470.72,470.93,467.83,469.1,40020.0,456.5785,456.7821,453.7753,455.0071,40020.0
2022-06-28 11:00:00,468.99,471.21,467.03,467.59,33678.0,454.9004,457.0537,452.9993,453.5425,33678.0
2022-06-28 11:30:00,467.04,467.89,465.06,466.7,36300.0,453.009,453.8335,451.0885,452.6792,36300.0
2022-06-28 12:00:00,466.75,466.9,463.15,465.16,25519.0,452.7277,452.8732,449.2359,451.1855,25519.0
2022-06-28 12:30:00,465.01,466.06,463.4,464.51,13903.0,451.04,452.0584,449.4784,450.555,13903.0
2022-06-28 13:00:00,464.43,465.45,462.39,463.25,17209.0,450.4774,451.4668,448.4987,449.3329,17209.0
2022-06-28 13:30:00,463.6,464.4,462.58,463.74,14867.0,449.6724,450.4483,448.683,449.8081,14867.0
2022-06-28 14:00:00,463.99,464.42,463.05,463.28,22828.0,450.0506,450.4677,449.1389,449.362,22828.0
2022-06-28 14:30:00,462.77,462.79,461.74,462.05,14017.0,448.8673,448.8867,447.8682,448.1689,14017.0
2022-06-28 15:00:00,462.16,463.36,461.75,462.67,17170.0,448.2756,449.4396,447.8779,448.7703,17170.0
2022-06-28 15:30:00,462.73,463.63,461.58,462.22,127895.0,448.8285,449.7015,447.713,448.3338,127895.0
2022-06-29 09:30:00,462.58,464.93,457.57,464.32,28846.0,449.4375,451.7207,444.5698,451.128,28846.0
2022-06-29 10:00:00,464.2,468.93,464.2,467.47,36765.0,451.0114,455.607,451.0114,454.1885,36765.0
2022-06-29 10:30:00,468.27,471.69,467.91,469.78,50396.0,454.9658,458.2886,454.616,456.4329,50396.0
2022-06-29 11:00:00,469.38,470.02,466.87,467.5,20113.0,456.0443,456.6661,453.6056,454.2177,20113.0
2022-06-29 11:30:00,467.81,468.63,467.44,468.17,9747.0,454.5189,455.3156,454.1594,454.8686,9747.0
2022-06-29 12:00:00,468.2,469.27,463.83,464.45,29029.0,454.8978,455.9374,450.6519,451.2543,29029.0
2022-06-29 12:30:00,464.08,466.46,464.08,465.85,16243.0,450.8948,453.2072,450.8948,452.6146,16243.0
2022-06-29 13:00:00,465.54,467.0,465.44,466.48,11726.0,452.3134,453.7319,452.2162,453.2267,11726.0
2022-06-29 13:30:00,466.73,468.33,466.47,467.89,15090.0,453.4696,455.0241,453.2169,454.5966,15090.0
2022-06-29 14:00:00,467.97,470.75,467.87,469.86,22783.0,454.6743,457.3753,454.5772,456.5106,22783.0
2022-06-29 14:30:00,469.66,469.74,467.65,468.35,18088.0,456.3163,456.394,454.3634,455.0435,18088.0
2022-06-29 15:00:00,468.35,469.55,467.31,469.31,20369.0,455.0435,456.2094,454.0331,455.9762,20369.0
2022-06-29 15:30:00,469.24,469.8,466.96,468.13,84136.0,455.9082,456.4523,453.693,454.8298,84136.0
2022-06-30 09:30:00,467.45,471.85,465.43,470.68,120403.0,454.1691,458.4441,452.2065,457.3073,120403.0
2022-06-30 10:00:00,470.45,471.25,464.81,465.58,60701.0,457.0839,457.8611,451.6041,452.3522,60701.0
2022-06-30 10:30:00,465.23,468.72,465.1,468.72,25975.0,452.0122,455.403,451.8859,455.403,25975.0
2022-06-30 11:00:00,468.72,469.54,466.13,467.47,17005.0,455.403,456.1997,452.8866,454.1885,17005.0
2022-06-30 11:30:00,467.47,469.93,466.95,469.35,64219.0,454.1885,456.5786,453.6833,456.0151,64219.0
2022-06-30 12:00:00,469.32,469.77,467.82,469.11,19108.0,455.986,456.4232,454.5286,455.7819,19108.0
2022-06-30 12:30:00,469.38,469.38,467.99,468.99,11579.0,456.0443,456.0443,454.6938,455.6653,11579.0
2022-06-30 13:00:00,469.08,469.1,466.96,467.85,15359.0,455.7528,455.7722,453.693,454.5577,15359.0
2022-06-30 13:30:00,468.48,469.79,467.67,469.11,12832.0,455.1698,456.4426,454.3828,455.7819,12832.0
2022-06-30 14:00:00,469.3,469.68,468.08,469.0,16713.0,455.9665,456.3357,454.7812,455.6751,16713.0
2022-06-30 14:30:00,469.13,469.49,467.71,468.33,39164.0,455.8014,456.1511,454.4217,455.0241,39164.0
2022-06-30 15:00:00,468.09,468.85,466.42,468.33,75946.0,454.7909,455.5293,453.1684,455.0241,75946.0
2022-06-30 15:30:00,468.77,469.47,466.34,468.07,93948.0,455.4516,456.1317,453.0906,454.7715,93948.0
2022-07-01 09:30:00,466.69,468.99,464.38,465.0,67954.0,453.4307,455.6653,451.1863,451.7887,67954.0
2022-07-01 10:00:00,465.13,466.72,463.22,463.62,25573.0,451.915,453.4598,450.0593,450.4479,25573.0
2022-07-01 10:30:00,463.55,467.33,463.25,466.97,24636.0,450.3799,454.0525,450.0884,453.7027,24636.0
2022-07-01 11:00:00,466.66,470.91,466.12,468.75,27010.0,453.4015,457.5308,452.8769,455.4322,27010.0
2022-07-01 11:30:00,468.9,469.63,467.59,468.25,8210.0,455.5779,456.2872,454.3051,454.9464,8210.0
2022-07-01 12:00:00,467.95,469.93,466.66,469.75,18424.0,454.6549,456.5786,453.4015,456.4037,18424.0
2022-07-01 12:30:00,469.52,469.72,467.08,468.68,73091.0,456.1803,456.3746,453.8096,455.3641,73091.0
2022-07-01 13:00:00,468.71,471.11,468.3,470.93,21237.0,455.3933,457.7251,454.9949,457.5502,21237.0
2022-07-01 13:30:00,470.88,473.14,470.73,473.13,20662.0,457.5016,459.6974,457.3559,459.6877,20662.0
2022-07-01 14:00:00,473.02,474.48,471.92,473.84,20471.0,459.5808,460.9994,458.5121,460.3775,20471.0
2022-07-01 14:30:00,473.97,475.48,473.75,475.36,46970.0,460.5039,461.971,460.2901,461.8544,46970.0
2022-07-01 15:00:00,475.36,477.97,474.0,477.86,32232.0,461.8544,464.3902,460.533,464.2833,32232.0
2022-07-01 15:30:00,477.67,479.73,477.67,478.85,99645.0,464.0987,466.1002,464.0987,465.2452,99645.0
2022-07-05 09:30:00,474.14,476.91,467.47,467.47,45768.0,460.669,463.3603,454.1885,454.1885,45768.0
2022-07-05 10:00:00,467.05,467.63,464.86,464.9,17302.0,453.7805,454.344,451.6527,451.6915,17302.0
2022-07-05 10:30:00,465.99,465.99,459.86,460.51,32069.0,452.7506,452.7506,446.7947,447.4263,32069.0
2022-07-05 11:00:00,460.11,462.59,459.79,462.01,26315.0,447.0376,449.4472,446.7267,448.8837,26315.0
2022-07-05 11:30:00,462.05,462.43,459.85,460.0,39032.0,448.9225,449.2917,446.785,446.9308,39032.0
2022-07-05 12:00:00,460.25,462.65,459.44,461.39,38345.0,447.1737,449.5055,446.3867,448.2813,38345.0
2022-07-05 12:30:00,461.42,462.16,460.61,461.27,19639.0,448.3104,449.0294,447.5234,448.1647,19639.0
2022-07-05 13:00:00,461.79,463.06,461.41,462.23,25670.0,448.6699,449.9038,448.3007,449.0974,25670.0
2022-07-05 13:30:00,462.05,464.51,461.76,464.19,50758.0,448.9225,451.3126,448.6408,451.0017,50758.0
2022-07-05 14:00:00,464.23,468.86,464.23,468.8,16111.0,451.0406,455.539,451.0406,455.4807,16111.0
2022-07-05 14:30:00,468.49,470.27,468.3,469.95,21175.0,455.1795,456.909,454.9949,456.5981,21175.0
2022-07-05 15:00:00,469.93,471.7,469.04,471.7,31337.0,456.5786,458.2983,455.7139,458.2983,31337.0
2022-07-05 15:30:00,471.75,473.57,471.09,473.14,73620.0,458.3469,460.1152,457.7057,459.6974,73620.0
2022-07-06 09:30:00,475.37,478.7,474.06,477.48,18980.0,461.8641,465.0995,460.5913,463.9141,18980.0
2022-07-06 10:00:00,477.57,480.79,474.26,478.19,68094.0,464.0016,467.1301,460.7856,464.604,68094.0
2022-07-06 10:30:00,478.42,478.42,474.77,475.29,27440.0,464.8274,464.8274,461.2811,461.7863,27440.0
2022-07-06 11:00:00,475.31,476.78,474.59,475.65,31400.0,461.8058,463.234,461.1062,462.1361,31400.0
2022-07-06 11:30:00,475.51,475.98,474.45,475.31,25984.0,462.0001,462.4567,460.9702,461.8058,25984.0
2022-07-06 12:00:00,475.26,475.3,472.2,472.87,37737.0,461.7572,461.7961,458.7841,459.4351,37737.0
2022-07-06 12:30:00,472.55,474.13,472.51,474.13,12936.0,459.1242,460.6593,459.0853,460.6593,12936.0
2022-07-06 13:00:00,474.48,474.58,473.01,473.13,14180.0,460.9994,461.0965,459.5711,459.6877,14180.0
2022-07-06 13:30:00,472.9,474.07,472.79,473.77,6865.0,459.4643,460.601,459.3574,460.3095,6865.0
2022-07-06 14:00:00,473.66,476.6,472.67,476.03,70851.0,460.2027,463.0591,459.2408,462.5053,70851.0
2022-07-06 14:30:00,476.39,478.4,476.12,477.05,18631.0,462.8551,464.808,462.5928,463.4963,18631.0
2022-07-06 15:00:00,476.99,479.59,476.06,479.23,22655.0,463.4381,465.9642,462.5345,465.6144,22655.0
2022-07-06 15:30:00,479.24,479.4,475.76,478.2,154332.0,465.6241,465.7796,462.243,464.6137,154332.0
2022-07-07 09:30:00,478.0,480.25,477.0,478.43,86758.0,464.4194,466.6054,463.4478,464.8371,86758.0
2022-07-07 10:00:00,478.69,479.95,477.48,478.57,23015.0,465.0898,466.314,463.9141,464.9732,23015.0
2022-07-07 10:30:00,477.86,478.91,477.23,478.18,13059.0,464.2833,465.3035,463.6712,464.5942,13059.0
2022-07-07 11:00:00,478.18,480.55,478.06,479.23,19569.0,464.5942,466.8969,464.4777,465.6144,19569.0
2022-07-07 11:30:00,479.08,479.44,477.89,479.22,9294.0,465.4687,465.8184,464.3125,465.6047,9294.0
2022-07-07 12:00:00,478.88,480.13,478.84,480.05,12820.0,465.2744,466.4888,465.2355,466.4111,12820.0
2022-07-07 12:30:00,480.27,480.69,478.54,479.29,10246.0,466.6249,467.0329,464.944,465.6727,10246.0
2022-07-07 13:00:00,478.87,479.0,477.74,478.0,4698.0,465.2646,465.3909,464.1667,464.4194,4698.0
2022-07-07 13:30:00,478.06,478.09,477.5,477.86,5875.0,464.4777,464.5068,463.9336,464.2833,5875.0
2022-07-07 14:00:00,477.68,478.18,477.39,478.09,8351.0,464.1084,464.5942,463.8267,464.5068,8351.0
2022-07-07 14:30:00,478.19,478.19,476.88,477.4,6949.0,464.604,464.604,463.3312,463.8364,6949.0
2022-07-07 15:00:00,477.32,478.4,476.79,477.04,16069.0,463.7587,464.808,463.2437,463.4866,16069.0
2022-07-07 15:30:00,477.03,477.57,475.5,476.34,47074.0,463.4769,464.0016,461.9904,462.8065,47074.0
2022-07-08 09:30:00,473.39,484.37,471.94,483.93,37510.0,459.9403,470.6084,458.5315,470.1809,37510.0
2022-07-08 10:00:00,484.12,489.74,483.96,488.7,60834.0,470.3655,475.8258,470.21,474.8154,60834.0
2022-07-08 10:30:00,488.98,490.12,486.19,487.93,56430.0,475.0874,476.195,472.3767,474.0672,56430.0
2022-07-08 11:00:00,487.75,488.38,486.05,487.37,19678.0,473.8923,474.5044,472.2406,473.5231,19678.0
2022-07-08 11:30:00,487.77,488.25,486.72,487.44,10349.0,473.9118,474.3781,472.8916,473.5912,10349.0
2022-07-08 12:00:00,487.52,489.43,487.21,489.36,19134.0,473.6689,475.5246,473.3677,475.4566,19134.0
2022-07-08 12:30:00,489.42,489.53,485.52,485.81,33207.0,475.5149,475.6218,471.7257,472.0075,33207.0
2022-07-08 13:00:00,485.8,488.0,485.07,488.0,13953.0,471.9977,474.1352,471.2885,474.1352,13953.0
2022-07-08 13:30:00,487.79,487.98,485.21,485.59,38202.0,473.9312,474.1158,471.4245,471.7937,38202.0
2022-07-08 14:00:00,485.67,486.94,485.64,485.99,15885.0,471.8714,473.1054,471.8423,472.1823,15885.0
2022-07-08 14:30:00,485.78,486.57,485.06,486.12,32396.0,471.9783,472.7459,471.2788,472.3087,32396.0
2022-07-08 15:00:00,486.12,486.23,484.04,484.5,37002.0,472.3087,472.4155,470.2878,470.7347,37002.0
2022-07-08 15:30:00,484.58,484.78,483.0,483.8,92567.0,470.8124,471.0067,469.2773,470.0546,92567.0
2022-07-11 09:30:00,480.4,487.61,480.4,486.15,32720.0,466.7512,473.7563,466.7512,472.3378,32720.0
2022-07-11 10:00:00,485.85,486.48,481.27,483.56,23274.0,472.0463,472.6584,467.5964,469.8214,23274.0
2022-07-11 10:30:00,483.37,487.39,483.36,487.17,15423.0,469.6368,473.5426,469.6271,473.3288,15423.0
2022-07-11 11:00:00,487.14,487.21,485.72,485.79,24193.0,473.2997,473.3677,471.92,471.988,24193.0
2022-07-11 11:30:00,485.96,487.51,485.26,487.48,17168.0,472.1532,473.6592,471.4731,473.63,17168.0
2022-07-11 12:00:00,487.49,487.94,486.33,486.34,21660.0,473.6397,474.0769,472.5127,472.5224,21660.0
2022-07-11 12:30:00,486.36,486.96,486.02,486.8,15054.0,472.5418,473.1248,472.2115,472.9693,15054.0
2022-07-11 13:00:00,486.43,489.21,486.35,488.88,15472.0,472.6098,475.3109,472.5321,474.9902,15472.0
2022-07-11 13:30:00,489.1,490.64,488.26,490.42,15684.0,475.204,476.7002,474.3879,476.4865,15684.0
2022-07-11 14:00:00,490.64,490.77,488.67,488.94,38434.0,476.7002,476.8265,474.7862,475.0485,38434.0
2022-07-11 14:30:00,488.67,490.63,488.67,489.48,33618.0,474.7862,476.6905,474.7862,475.5732,33618.0
2022-07-11 15:00:00,489.42,489.95,488.26,489.06,35586.0,475.5149,476.0298,474.3879,475.1651,35586.0
2022-07-11 15:30:00,488.94,488.94,486.41,487.22,101220.0,475.0485,475.0485,472.5904,473.3774,101220.0
2022-07-12 09:30:00,483.24,489.0,483.24,487.16,16055.0,469.5105,475.1068,469.5105,473.3191,16055.0
2022-07-12 10:00:00,486.93,486.93,481.74,483.09,19293.0,473.0956,473.0956,468.0531,469.3647,19293.0
2022-07-12 10:30:00,482.77,484.14,482.51,483.87,15248.0,469.0538,470.3849,468.8012,470.1226,15248.0
2022-07-12 11:00:00,483.39,484.51,481.39,483.79,39363.0,469.6562,470.7444,467.713,470.0449,39363.0
2022-07-12 11:30:00,483.98,484.93,482.77,484.93,10349.0,470.2295,471.1525,469.0538,471.1525,10349.0
2022-07-12 12:00:00,484.93,485.19,483.05,484.35,11386.0,471.1525,471.4051,469.3259,470.5889,11386.0
2022-07-12 12:30:00,484.67,485.32,484.16,485.16,14079.0,470.8999,471.5314,470.4043,471.3759,14079.0
2022-07-12 13:00:00,485.0,485.73,484.46,485.73,12956.0,471.2205,471.9297,470.6958,471.9297,12956.0
2022-07-12 13:30:00,486.01,486.01,485.1,485.33,11724.0,472.2018,472.2018,471.3176,471.5411,11724.0
2022-07-12 14:00:00,485.32,487.48,484.93,487.01,13202.0,471.5314,473.63,471.1525,473.1734,13202.0
2022-07-12 14:30:00,486.92,487.23,485.88,485.88,19578.0,473.0859,473.3871,472.0755,472.0755,19578.0
2022-07-12 15:00:00,485.88,485.88,483.66,483.66,35529.0,472.0755,472.0755,469.9185,469.9185,35529.0
2022-07-12 15:30:00,483.66,484.08,481.12,483.2,82582.0,469.9185,470.3266,467.4507,469.4716,82582.0
2022-07-13 09:30:00,478.86,483.43,477.49,482.71,24343.0,465.2549,469.6951,463.9238,468.9955,24343.0
2022-07-13 10:00:00,481.9,481.93,479.29,480.51,21181.0,468.2086,468.2377,465.6727,466.858,21181.0
2022-07-13 10:30:00,481.14,484.55,480.87,481.24,20621.0,467.4701,470.7833,467.2078,467.5673,20621.0
2022-07-13 11:00:00,480.91,481.22,478.77,478.94,48775.0,467.2467,467.5479,465.1675,465.3326,48775.0
2022-07-13 11:30:00,479.08,480.55,477.85,480.03,12224.0,465.4687,466.8969,464.2736,466.3917,12224.0
2022-07-13 12:00:00,480.48,481.36,479.99,481.36,8348.0,466.8289,467.6839,466.3528,467.6839,8348.0
2022-07-13 12:30:00,481.2,481.97,480.91,481.62,16387.0,467.5284,468.2766,467.2467,467.9365,16387.0
2022-07-13 13:00:00,481.33,482.7,479.57,479.64,14898.0,467.6547,468.9858,465.9447,466.0128,14898.0
2022-07-13 13:30:00,479.75,479.75,478.52,478.88,18789.0,466.1196,466.1196,464.9246,465.2744,18789.0
2022-07-13 14:00:00,478.6,478.6,476.26,477.1,22620.0,465.0023,465.0023,462.7288,463.5449,22620.0
2022-07-13 14:30:00,477.2,477.58,475.59,476.73,44010.0,463.6421,464.0113,462.0778,463.1854,44010.0
2022-07-13 15:00:00,476.9,476.95,475.44,475.75,22601.0,463.3506,463.3992,461.9321,462.2333,22601.0
2022-07-13 15:30:00,475.74,476.07,473.25,473.25,115066.0,462.2236,462.5442,459.8043,459.8043,115066.0
2022-07-14 09:30:00,470.0,471.52,466.53,468.56,51061.0,456.6466,458.1235,453.2752,455.2476,51061.0
2022-07-14 10:00:00,468.71,470.99,465.99,466.21,23796.0,455.3933,457.6085,452.7506,452.9643,23796.0
2022-07-14 10:30:00,466.16,467.18,464.32,464.47,33554.0,452.9157,453.9068,451.128,451.2738,33554.0
2022-07-14 11:00:00,464.33,466.6,463.56,466.38,18859.0,451.1377,453.3432,450.3896,453.1295,18859.0
2022-07-14 11:30:00,466.13,467.15,465.47,466.11,20859.0,452.8866,453.8776,452.2453,452.8672,20859.0
2022-07-14 12:00:00,466.5,467.51,466.01,466.34,15069.0,453.2461,454.2274,452.77,453.0906,15069.0
2022-07-14 12:30:00,466.37,467.67,466.28,467.02,12318.0,453.1198,454.3828,453.0323,453.7513,12318.0
2022-07-14 13:00:00,467.02,469.49,466.34,469.1,13479.0,453.7513,456.1511,453.0906,455.7722,13479.0
2022-07-14 13:30:00,469.49,470.31,468.27,469.77,21130.0,456.1511,456.9478,454.9658,456.4232,21130.0
2022-07-14 14:00:00,470.01,473.81,470.0,473.63,18278.0,456.6564,460.3484,456.6466,460.1735,18278.0
2022-07-14 14:30:00,473.74,474.51,472.05,473.14,28561.0,460.2804,461.0285,458.6384,459.6974,28561.0
2022-07-14 15:00:00,473.13,474.63,472.87,474.36,21271.0,459.6877,461.1451,459.4351,460.8828,21271.0
2022-07-14 15:30:00,474.41,474.44,472.14,472.74,116100.0,460.9314,460.9605,458.7258,459.3088,116100.0
2022-07-15 09:30:00,482.35,483.68,478.28,482.6,130528.0,468.6458,469.938,464.6914,468.8887,130528.0
2022-07-15 10:00:00,482.57,486.53,481.57,485.13,54078.0,468.8595,472.707,467.8879,471.3468,54078.0
2022-07-15 10:30:00,485.05,487.04,484.17,485.75,33023.0,471.2691,473.2025,470.4141,471.9492,33023.0
2022-07-15 11:00:00,485.95,488.09,485.0,488.06,72253.0,472.1435,474.2227,471.2205,474.1935,72253.0
2022-07-15 11:30:00,487.97,488.06,485.0,486.2,41385.0,474.1061,474.1935,471.2205,472.3864,41385.0
2022-07-15 12:00:00,486.21,488.82,486.2,487.32,33618.0,472.3961,474.9319,472.3864,473.4746,33618.0
2022-07-15 12:30:00,487.43,488.58,486.57,487.87,14781.0,473.5814,474.6988,472.7459,474.0089,14781.0
2022-07-15 13:00:00,488.0,489.41,488.0,489.0,15863.0,474.1352,475.5052,474.1352,475.1068,15863.0
2022-07-15 13:30:00,489.0,489.35,486.33,486.52,18206.0,475.1068,475.4469,472.5127,472.6973,18206.0
2022-07-15 14:00:00,486.5,487.4,486.09,486.38,18805.0,472.6779,473.5523,472.2795,472.5613,18805.0
2022-07-15 14:30:00,486.38,486.38,484.71,485.24,29573.0,472.5613,472.5613,470.9387,471.4537,29573.0
2022-07-15 15:00:00,484.91,486.42,484.76,484.86,46791.0,471.133,472.6001,470.9873,471.0845,46791.0
2022-07-15 15:30:00,484.8,488.03,484.63,487.61,192555.0,471.0262,474.1644,470.861,473.7563,192555.0
2022-07-18 09:30:00,486.58,489.43,485.6,486.52,31264.0,472.7556,475.5246,471.8034,472.6973,31264.0
2022-07-18 10:00:00,486.72,488.38,485.61,486.5,12479.0,472.8916,474.5044,471.8131,472.6779,12479.0
2022-07-18 10:30:00,486.28,487.75,485.73,486.4,17912.0,472.4641,473.8923,471.9297,472.5807,17912.0
2022-07-18 11:00:00,487.03,490.72,486.71,488.55,26637.0,473.1928,476.778,472.8819,474.6696,26637.0
2022-07-18 11:30:00,489.28,489.88,488.19,489.41,26444.0,475.3789,475.9618,474.3198,475.5052,26444.0
2022-07-18 12:00:00,489.56,490.52,489.25,489.5,15184.0,475.6509,476.5836,475.3497,475.5926,15184.0
2022-07-18 12:30:00,489.51,490.84,489.49,490.0,21587.0,475.6023,476.8946,475.5829,476.0784,21587.0
2022-07-18 13:00:00,490.19,490.64,489.66,490.08,47655.0,476.263,476.7002,475.7481,476.1561,47655.0
2022-07-18 13:30:00,490.11,490.19,486.01,486.21,28471.0,476.1853,476.263,472.2018,472.3961,28471.0
2022-07-18 14:00:00,486.02,486.78,484.08,484.09,19762.0,472.2115,472.9499,470.3266,470.3363,19762.0
2022-07-18 14:30:00,484.11,486.53,484.11,485.84,21426.0,470.3558,472.707,470.3558,472.0366,21426.0
2022-07-18 15:00:00,485.64,487.32,485.1,485.67,19875.0,471.8423,473.4746,471.3176,471.8714,19875.0
2022-07-18 15:30:00,485.55,486.1,483.02,484.71,84498.0,471.7548,472.2892,469.2967,470.9387,84498.0
2022-07-19 09:30:00,488.17,490.0,484.4,489.68,22152.0,474.3004,476.0784,470.6375,475.7675,22152.0
2022-07-19 10:00:00,490.25,492.59,489.51,492.41,18695.0,476.3213,478.5948,475.6023,478.4199,18695.0
2022-07-19 10:30:00,492.55,492.72,490.62,491.37,25502.0,478.556,478.7211,476.6808,477.4095,25502.0
2022-07-19 11:00:00,491.77,493.86,491.39,493.63,13955.0,477.7981,479.8288,477.4289,479.6053,13955.0
2022-07-19 11:30:00,493.44,494.37,491.93,493.31,24564.0,479.4207,480.3243,477.9536,479.2944,24564.0
2022-07-19 12:00:00,493.26,494.52,491.79,494.29,21487.0,479.2458,480.47,477.8176,480.2465,21487.0
2022-07-19 12:30:00,494.53,496.0,494.51,495.8,12004.0,480.4797,481.9079,480.4603,481.7136,12004.0
2022-07-19 13:00:00,495.91,496.72,495.47,495.48,17477.0,481.8205,482.6075,481.393,481.4027,17477.0
2022-07-19 13:30:00,495.62,497.25,495.54,496.91,9004.0,481.5387,483.1224,481.461,482.7921,9004.0
2022-07-19 14:00:00,497.31,497.47,495.99,496.77,12883.0,483.1807,483.3362,481.8982,482.6561,12883.0
2022-07-19 14:30:00,496.66,497.25,495.52,496.35,10089.0,482.5492,483.1224,481.4416,482.248,10089.0
2022-07-19 15:00:00,496.06,496.47,495.37,495.38,16849.0,481.9662,482.3646,481.2958,481.3056,16849.0
2022-07-19 15:30:00,495.35,496.54,494.31,494.62,99084.0,481.2764,482.4326,480.266,480.5672,99084.0
2022-07-20 09:30:00,496.13,496.13,484.25,487.3,47495.0,482.0343,482.0343,470.4918,473.4551,47495.0
2022-07-20 10:00:00,487.84,490.96,487.69,490.38,70941.0,473.9798,477.0111,473.834,476.4476,70941.0
2022-07-20 10:30:00,490.57,492.21,487.43,490.83,43550.0,476.6322,478.2256,473.5814,476.8848,43550.0
2022-07-20 11:00:00,491.93,491.93,486.36,486.53,20442.0,477.9536,477.9536,472.5418,472.707,20442.0
2022-07-20 11:30:00,486.75,487.6,485.41,486.26,28046.0,472.9208,473.7466,471.6188,472.4447,28046.0
2022-07-20 12:00:00,486.4,486.57,484.94,485.25,24937.0,472.5807,472.7459,471.1622,471.4634,24937.0
2022-07-20 12:30:00,485.5,485.89,483.14,485.18,16067.0,471.7063,472.0852,469.4133,471.3954,16067.0
2022-07-20 13:00:00,485.32,485.32,482.89,483.93,19130.0,471.5314,471.5314,469.1704,470.1809,19130.0
2022-07-20 13:30:00,483.88,484.24,481.65,482.22,21485.0,470.1323,470.4821,467.9657,468.5195,21485.0
2022-07-20 14:00:00,482.63,483.53,482.17,483.41,18174.0,468.9178,469.7922,468.4709,469.6756,18174.0
2022-07-20 14:30:00,483.4,483.75,481.3,482.31,29492.0,469.6659,470.006,467.6256,468.6069,29492.0
2022-07-20 15:00:00,482.33,484.94,482.33,484.81,47470.0,468.6263,471.1622,468.6263,471.0359,47470.0
2022-07-20 15:30:00,484.82,484.83,482.68,483.72,186652.0,471.0456,471.0553,468.9664,469.9768,186652.0
2022-07-21 09:30:00,482.78,482.78,477.79,480.67,39258.0,469.0635,469.0635,464.2153,467.0135,39258.0
2022-07-21 10:00:00,480.43,482.43,478.67,479.54,21424.0,466.7803,468.7235,465.0703,465.9156,21424.0
2022-07-21 10:30:00,479.14,481.54,479.14,481.54,18947.0,465.527,467.8588,465.527,467.8588,18947.0
2022-07-21 11:00:00,481.07,483.3,480.68,482.92,23024.0,467.4021,469.5688,467.0232,469.1996,23024.0
2022-07-21 11:30:00,482.68,484.86,482.67,483.22,16262.0,468.9664,471.0845,468.9567,469.491,16262.0
2022-07-21 12:00:00,483.01,485.76,483.0,485.61,14980.0,469.287,471.9589,469.2773,471.8131,14980.0
2022-07-21 12:30:00,485.82,486.29,484.63,484.66,10120.0,472.0172,472.4738,470.861,470.8901,10120.0
2022-07-21 13:00:00,484.5,486.42,484.32,485.25,17177.0,470.7347,472.6001,470.5598,471.4634,17177.0
2022-07-21 13:30:00,485.01,485.92,484.42,485.51,16198.0,471.2302,472.1143,470.657,471.716,16198.0
2022-07-21 14:00:00,485.64,487.36,485.22,486.14,13432.0,471.8423,473.5134,471.4342,472.3281,13432.0
2022-07-21 14:30:00,486.09,486.42,485.07,486.28,21138.0,472.2795,472.6001,471.2885,472.4641,21138.0
2022-07-21 15:00:00,486.25,487.43,485.64,486.77,19378.0,472.435,473.5814,471.8423,472.9402,19378.0
2022-07-21 15:30:00,486.84,486.84,485.13,485.7,89362.0,473.0082,473.0082,471.3468,471.9006,89362.0
2022-07-22 09:30:00,488.25,488.81,483.05,484.75,22004.0,474.3781,474.9222,469.3259,470.9776,22004.0
2022-07-22 10:00:00,485.07,490.46,485.07,490.46,12340.0,471.2885,476.5253,471.2885,476.5253,12340.0
2022-07-22 10:30:00,490.05,490.05,487.37,488.77,12330.0,476.127,476.127,473.5231,474.8834,12330.0
2022-07-22 11:00:00,488.68,489.57,488.44,488.7,13456.0,474.7959,475.6606,474.5627,474.8154,13456.0
2022-07-22 11:30:00,488.32,489.65,487.15,488.84,15955.0,474.4461,475.7384,473.3094,474.9514,15955.0
2022-07-22 12:00:00,488.98,489.57,487.56,488.5,5505.0,475.0874,475.6606,473.7077,474.621,5505.0
2022-07-22 12:30:00,488.6,489.28,487.66,487.73,3675.0,474.7182,475.3789,473.8049,473.8729,3675.0
2022-07-22 13:00:00,487.62,487.86,486.61,486.87,5100.0,473.766,473.9992,472.7847,473.0373,5100.0
2022-07-22 13:30:00,486.69,486.69,485.47,486.21,8360.0,472.8625,472.8625,471.6771,472.3961,8360.0
2022-07-22 14:00:00,486.15,487.15,485.15,486.02,10860.0,472.3378,473.3094,471.3662,472.2115,10860.0
2022-07-22 14:30:00,485.86,486.38,485.17,485.7,19070.0,472.056,472.5613,471.3856,471.9006,19070.0
2022-07-22 15:00:00,485.78,488.96,485.78,488.96,20907.0,471.9783,475.068,471.9783,475.068,20907.0
2022-07-22 15:30:00,489.09,490.07,488.2,489.26,98297.0,475.1943,476.1464,474.3296,475.3594,98297.0
2022-07-25 09:30:00,488.5,492.24,487.39,490.97,46362.0,474.621,478.2548,473.5426,477.0209,46362.0
2022-07-25 10:00:00,490.97,491.11,487.84,487.89,25304.0,477.0209,477.1569,473.9798,474.0284,25304.0
2022-07-25 10:30:00,487.9,491.55,487.55,491.41,16489.0,474.0381,477.5844,473.698,477.4484,16489.0
2022-07-25 11:00:00,491.21,492.99,490.54,491.71,39792.0,477.254,478.9835,476.6031,477.7398,39792.0
2022-07-25 11:30:00,492.29,493.59,491.73,492.42,5311.0,478.3034,479.5664,477.7593,478.4297,5311.0
2022-07-25 12:00:00,492.43,492.81,491.17,491.52,7037.0,478.4394,478.8086,477.2152,477.5552,7037.0
2022-07-25 12:30:00,491.71,492.65,490.4,490.96,7817.0,477.7398,478.6531,476.4671,477.0111,7817.0
2022-07-25 13:00:00,491.12,491.95,491.1,491.1,7670.0,477.1666,477.973,477.1472,477.1472,7670.0
2022-07-25 13:30:00,491.13,491.19,489.32,489.83,3887.0,477.1763,477.2346,475.4177,475.9132,3887.0
2022-07-25 14:00:00,489.81,490.35,489.01,489.84,7453.0,475.8938,476.4185,475.1165,475.923,7453.0
2022-07-25 14:30:00,489.75,490.47,489.21,489.37,7400.0,475.8355,476.5351,475.3109,475.4663,7400.0
2022-07-25 15:00:00,489.63,490.29,488.91,489.95,15186.0,475.7189,476.3602,475.0194,476.0298,15186.0
2022-07-25 15:30:00,489.91,492.74,489.7,492.12,65460.0,475.991,478.7406,475.7869,478.1382,65460.0
2022-07-26 09:30:00,493.0,493.59,488.8,492.28,41096.0,478.9932,479.5664,474.9125,478.2936,41096.0
2022-07-26 10:00:00,492.03,493.7,491.57,492.8,17562.0,478.0507,479.6733,477.6038,478.7989,17562.0
2022-07-26 10:30:00,492.78,492.97,491.11,491.73,18552.0,478.7794,478.964,477.1569,477.7593,18552.0
2022-07-26 11:00:00,491.67,493.37,491.45,493.16,22679.0,477.701,479.3527,477.4872,479.1486,22679.0
2022-07-26 11:30:00,493.2,494.49,491.93,492.0,16135.0,479.1875,480.4409,477.9536,478.0216,16135.0
2022-07-26 12:00:00,491.74,493.78,491.74,492.66,11722.0,477.769,479.751,477.769,478.6628,11722.0
2022-07-26 12:30:00,492.83,494.1,492.62,493.9,10361.0,478.828,480.0619,478.624,479.8676,10361.0
2022-07-26 13:00:00,493.75,493.75,492.26,492.83,22674.0,479.7219,479.7219,478.2742,478.828,22674.0
2022-07-26 13:30:00,492.81,492.81,490.87,491.83,26786.0,478.8086,478.8086,476.9237,477.8564,26786.0
2022-07-26 14:00:00,491.96,493.18,491.62,493.18,16963.0,477.9827,479.1681,477.6524,479.1681,16963.0
2022-07-26 14:30:00,493.07,493.07,489.98,490.38,31959.0,479.0612,479.0612,476.059,476.4476,31959.0
2022-07-26 15:00:00,490.44,491.54,489.84,490.6,70517.0,476.5059,477.5747,475.923,476.6614,70517.0
2022-07-26 15:30:00,490.5,491.89,489.13,491.34,136828.0,476.5642,477.9147,475.2331,477.3803,136828.0
2022-07-27 09:30:00,487.45,487.45,475.02,476.83,102608.0,473.6009,473.6009,461.524,463.2826,102608.0
2022-07-27 10:00:00,477.55,477.55,475.24,476.0,130360.0,463.9821,463.9821,461.7378,462.4762,130360.0
2022-07-27 10:30:00,475.91,476.92,474.42,475.0,64615.0,462.3887,463.37,460.9411,461.5046,64615.0
2022-07-27 11:00:00,475.12,475.65,474.0,474.01,21363.0,461.6212,462.1361,460.533,460.5427,21363.0
2022-07-27 11:30:00,474.2,475.35,473.61,473.75,40737.0,460.7273,461.8446,460.1541,460.2901,40737.0
2022-07-27 12:00:00,473.8,473.88,471.29,472.41,67652.0,460.3387,460.4164,457.9,458.9882,67652.0
2022-07-27 12:30:00,472.51,473.27,471.32,472.71,26697.0,459.0853,459.8237,457.9291,459.2797,26697.0
2022-07-27 13:00:00,472.69,473.24,471.9,472.39,30132.0,459.2602,459.7946,458.4927,458.9687,30132.0
2022-07-27 13:30:00,472.35,474.54,472.33,473.22,36587.0,458.9299,461.0577,458.9104,459.7752,36587.0
2022-07-27 14:00:00,473.36,474.31,472.91,473.01,40789.0,459.9112,460.8342,459.474,459.5711,40789.0
2022-07-27 14:30:00,473.03,477.12,472.94,475.99,86482.0,459.5906,463.5644,459.5031,462.4665,86482.0
2022-07-27 15:00:00,476.31,478.09,475.16,477.09,121049.0,462.7774,464.5068,461.66,463.5352,121049.0
2022-07-27 15:30:00,477.21,480.99,475.25,478.34,213849.0,463.6518,467.3244,461.7475,464.7497,213849.0
2022-07-28 09:30:00,480.94,483.81,476.9,477.44,37239.0,467.2758,470.0643,463.3506,463.8753,37239.0
2022-07-28 10:00:00,477.43,479.74,476.22,476.23,66420.0,463.8655,466.1099,462.6899,462.6996,66420.0
2022-07-28 10:30:00,476.48,479.82,475.48,479.51,39984.0,462.9425,466.1876,461.971,465.8865,39984.0
2022-07-28 11:00:00,479.8,483.23,478.44,483.23,35669.0,466.1682,469.5008,464.8469,469.5008,35669.0
2022-07-28 11:30:00,482.92,483.55,481.28,482.55,34748.0,469.1996,469.8117,467.6062,468.8401,34748.0
2022-07-28 12:00:00,482.82,484.56,481.95,484.55,27681.0,469.1024,470.793,468.2571,470.7833,27681.0
2022-07-28 12:30:00,484.29,485.21,483.35,484.74,26593.0,470.5306,471.4245,469.6174,470.9679,26593.0
2022-07-28 13:00:00,484.6,485.4,483.8,484.44,51337.0,470.8318,471.6091,470.0546,470.6764,51337.0
2022-07-28 13:30:00,484.3,485.12,483.29,484.61,36316.0,470.5404,471.3371,469.5591,470.8416,36316.0
2022-07-28 14:00:00,484.41,485.18,483.52,483.92,30449.0,470.6472,471.3954,469.7825,470.1712,30449.0
2022-07-28 14:30:00,483.74,484.19,482.83,483.4,29055.0,469.9963,470.4335,469.1121,469.6659,29055.0
2022-07-28 15:00:00,483.5,484.44,483.28,484.09,46338.0,469.7631,470.6764,469.5493,470.3363,46338.0
2022-07-28 15:30:00,484.09,484.26,482.04,484.0,120464.0,470.3363,470.5015,468.3446,470.2489,120464.0
2022-07-29 09:30:00,481.25,484.31,478.14,478.14,29378.0,467.577,470.5501,464.5554,464.5554,29378.0
2022-07-29 10:00:00,477.21,479.39,477.01,478.36,30458.0,463.6518,465.7699,463.4575,464.7691,30458.0
2022-07-29 10:30:00,478.31,479.24,475.93,476.34,20116.0,464.7205,465.6241,462.4082,462.8065,20116.0
2022-07-29 11:00:00,476.5,478.23,475.66,477.53,32757.0,462.962,464.6428,462.1458,463.9627,32757.0
2022-07-29 11:30:00,477.81,479.71,476.93,478.76,22321.0,464.2348,466.0808,463.3798,465.1578,22321.0
2022-07-29 12:00:00,478.96,480.1,478.7,479.33,13689.0,465.3521,466.4597,465.0995,465.7116,13689.0
2022-07-29 12:30:00,479.55,481.11,479.01,480.28,9832.0,465.9253,467.441,465.4007,466.6346,9832.0
2022-07-29 13:00:00,480.32,480.36,479.32,479.78,9722.0,466.6734,466.7123,465.7019,466.1488,9722.0
2022-07-29 13:30:00,479.71,480.67,479.27,479.66,9228.0,466.0808,467.0135,465.6533,466.0322,9228.0
2022-07-29 14:00:00,479.38,479.57,478.41,479.13,10055.0,465.7601,465.9447,464.8177,465.5173,10055.0
2022-07-29 14:30:00,479.23,480.49,478.73,480.45,20380.0,465.6144,466.8386,465.1286,466.7997,20380.0
2022-07-29 15:00:00,480.6,482.33,480.28,482.28,16672.0,466.9455,468.6263,466.6346,468.5778,16672.0
2022-07-29 15:30:00,482.3,483.12,480.94,482.0,81951.0,468.5972,469.3939,467.2758,468.3057,81951.0
2022-08-01 09:30:00,482.0,484.0,479.23,480.61,40072.0,468.3057,470.2489,465.6144,466.9552,40072.0
2022-08-01 10:00:00,480.49,481.57,478.25,478.58,33125.0,466.8386,467.8879,464.6623,464.9829,33125.0
2022-08-01 10:30:00,478.58,479.62,475.62,476.01,20152.0,464.9829,465.9933,462.107,462.4859,20152.0
2022-08-01 11:00:00,475.79,477.72,475.31,477.72,21436.0,462.2721,464.1473,461.8058,464.1473,21436.0
2022-08-01 11:30:00,477.58,478.59,476.1,476.55,10422.0,464.0113,464.9926,462.5733,463.0106,10422.0
2022-08-01 12:00:00,476.38,476.68,474.54,476.02,14723.0,462.8454,463.1369,461.0577,462.4956,14723.0
2022-08-01 12:30:00,475.8,475.91,474.79,474.94,33959.0,462.2819,462.3887,461.3006,461.4463,33959.0
2022-08-01 13:00:00,474.79,474.86,472.68,472.71,29669.0,461.3006,461.3686,459.2505,459.2797,29669.0
2022-08-01 13:30:00,472.5,472.5,468.98,469.75,50828.0,459.0756,459.0756,455.6556,456.4037,50828.0
2022-08-01 14:00:00,469.13,470.37,467.27,468.09,56704.0,455.8014,457.0061,453.9942,454.7909,56704.0
2022-08-01 14:30:00,467.7,471.5,467.7,471.5,65201.0,454.412,458.104,454.412,458.104,65201.0
2022-08-01 15:00:00,471.53,472.14,471.03,471.69,60263.0,458.1332,458.7258,457.6474,458.2886,60263.0
2022-08-01 15:30:00,471.68,475.93,471.62,473.56,151611.0,458.2789,462.4082,458.2206,460.1055,151611.0
2022-08-02 09:30:00,474.52,476.15,471.23,473.7,28461.0,461.0382,462.6219,457.8417,460.2415,28461.0
2022-08-02 10:00:00,473.37,476.85,472.88,476.25,27627.0,459.9209,463.302,459.4448,462.7191,27627.0
2022-08-02 10:30:00,476.21,479.38,476.21,479.33,35099.0,462.6802,465.7601,462.6802,465.7116,35099.0
2022-08-02 11:00:00,479.3,479.5,476.67,478.95,35890.0,465.6824,465.8767,463.1271,465.3424,35890.0
2022-08-02 11:30:00,478.91,479.31,477.72,478.97,13622.0,465.3035,465.6921,464.1473,465.3618,13622.0
2022-08-02 12:00:00,479.14,480.25,478.93,479.28,14909.0,465.527,466.6054,465.3229,465.663,14909.0
2022-08-02 12:30:00,479.42,480.6,479.24,480.3,15136.0,465.799,466.9455,465.6241,466.654,15136.0
2022-08-02 13:00:00,480.4,480.51,477.31,477.78,16316.0,466.7512,466.858,463.749,464.2056,16316.0
2022-08-02 13:30:00,477.6,477.8,476.76,477.16,10851.0,464.0307,464.225,463.2146,463.6032,10851.0
2022-08-02 14:00:00,477.0,478.04,476.64,477.81,15288.0,463.4478,464.4582,463.098,464.2348,15288.0
2022-08-02 14:30:00,477.75,478.06,476.25,476.25,17215.0,464.1765,464.4777,462.7191,462.7191,17215.0
2022-08-02 15:00:00,476.0,477.09,475.61,476.77,32846.0,462.4762,463.5352,462.0973,463.2243,32846.0
2022-08-02 15:30:00,476.69,479.05,476.66,478.24,68883.0,463.1466,465.4395,463.1174,464.6525,68883.0
2022-08-03 09:30:00,480.15,483.43,478.67,482.73,25986.0,466.5083,469.6951,465.0703,469.015,25986.0
2022-08-03 10:00:00,482.73,483.31,480.58,481.52,17836.0,469.015,469.5785,466.9261,467.8393,17836.0
2022-08-03 10:30:00,481.57,483.92,481.2,482.85,11926.0,467.8879,470.1712,467.5284,469.1316,11926.0
2022-08-03 11:00:00,483.18,484.24,482.63,483.11,7258.0,469.4522,470.4821,468.9178,469.3842,7258.0
2022-08-03 11:30:00,483.01,483.79,481.58,483.38,11121.0,469.287,470.0449,467.8976,469.6465,11121.0
2022-08-03 12:00:00,483.61,484.08,482.29,482.8,11691.0,469.87,470.3266,468.5875,469.083,11691.0
2022-08-03 12:30:00,482.53,483.38,482.22,482.81,13705.0,468.8207,469.6465,468.5195,469.0927,13705.0
2022-08-03 13:00:00,482.92,484.1,482.18,483.07,10036.0,469.1996,470.346,468.4806,469.3453,10036.0
2022-08-03 13:30:00,482.97,483.87,482.34,483.34,14483.0,469.2482,470.1226,468.636,469.6076,14483.0
2022-08-03 14:00:00,483.37,485.32,483.27,484.03,13534.0,469.6368,471.5314,469.5396,470.278,13534.0
2022-08-03 14:30:00,483.95,485.31,483.32,484.65,12428.0,470.2003,471.5217,469.5882,470.8804,12428.0
2022-08-03 15:00:00,484.81,484.81,482.98,483.02,18964.0,471.0359,471.0359,469.2579,469.2967,18964.0
2022-08-03 15:30:00,483.01,484.17,481.26,481.55,113827.0,469.287,470.4141,467.5867,467.8685,113827.0
2022-08-04 09:30:00,483.3,483.3,477.36,478.71,27520.0,469.5688,469.5688,463.7975,465.1092,27520.0
2022-08-04 10:00:00,478.78,481.06,478.78,479.8,6894.0,465.1772,467.3924,465.1772,466.1682,6894.0
2022-08-04 10:30:00,479.78,481.54,478.96,480.9,9086.0,466.1488,467.8588,465.3521,467.237,9086.0
2022-08-04 11:00:00,480.98,480.99,478.57,478.78,13047.0,467.3147,467.3244,464.9732,465.1772,13047.0
2022-08-04 11:30:00,478.72,479.83,478.56,479.83,7128.0,465.1189,466.1974,464.9634,466.1974,7128.0
2022-08-04 12:00:00,479.98,480.87,479.75,480.86,7826.0,466.3431,467.2078,466.1196,467.1981,7826.0
2022-08-04 12:30:00,480.83,480.83,479.21,479.42,9355.0,467.169,467.169,465.595,465.799,9355.0
2022-08-04 13:00:00,479.15,479.34,478.11,479.11,8958.0,465.5367,465.7213,464.5262,465.4978,8958.0
2022-08-04 13:30:00,479.1,480.0,478.94,479.68,8083.0,465.4881,466.3625,465.3326,466.0516,8083.0
2022-08-04 14:00:00,479.84,480.23,478.94,479.74,10283.0,466.2071,466.586,465.3326,466.1099,10283.0
2022-08-04 14:30:00,479.87,479.97,478.97,479.8,7059.0,466.2362,466.3334,465.3618,466.1682,7059.0
2022-08-04 15:00:00,479.91,480.63,479.49,480.02,12484.0,466.2751,466.9746,465.867,466.382,12484.0
2022-08-04 15:30:00,480.06,480.68,478.82,479.93,54921.0,466.4208,467.0232,465.2161,466.2945,54921.0
2022-08-05 09:30:00,477.69,480.98,476.09,478.16,26677.0,464.1182,467.3147,462.5636,464.5748,26677.0
2022-08-05 10:00:00,477.66,479.15,476.69,478.31,27177.0,464.089,465.5367,463.1466,464.7205,27177.0
2022-08-05 10:30:00,478.4,481.66,478.29,481.37,18668.0,464.808,467.9754,464.7011,467.6936,18668.0
2022-08-05 11:00:00,481.18,482.11,480.09,481.29,16425.0,467.509,468.4126,466.45,467.6159,16425.0
2022-08-05 11:30:00,481.05,481.36,480.04,480.93,11016.0,467.3827,467.6839,466.4014,467.2661,11016.0
2022-08-05 12:00:00,480.55,481.73,480.12,480.79,8648.0,466.8969,468.0434,466.4791,467.1301,8648.0
2022-08-05 12:30:00,480.15,481.11,479.73,480.95,8852.0,466.5083,467.441,466.1002,467.2855,8852.0
2022-08-05 13:00:00,480.8,480.8,478.62,478.75,14064.0,467.1398,467.1398,465.0217,465.148,14064.0
2022-08-05 13:30:00,478.6,480.18,478.6,479.47,12308.0,465.0023,466.5374,465.0023,465.8476,12308.0
2022-08-05 14:00:00,479.43,479.72,478.54,478.55,18544.0,465.8087,466.0905,464.944,464.9537,18544.0
2022-08-05 14:30:00,478.55,480.55,478.54,480.34,11529.0,464.9537,466.8969,464.944,466.6929,11529.0
2022-08-05 15:00:00,480.55,481.33,480.2,481.14,22455.0,466.8969,467.6547,466.5568,467.4701,22455.0
2022-08-05 15:30:00,481.5,484.19,481.49,483.66,46232.0,467.8199,470.4335,467.8102,469.9185,46232.0
2022-08-08 09:30:00,487.03,488.46,485.52,486.68,12218.0,473.1928,474.5822,471.7257,472.8527,12218.0
2022-08-08 10:00:00,486.8,487.36,485.36,485.84,10512.0,472.9693,473.5134,471.5702,472.0366,10512.0
2022-08-08 10:30:00,486.34,486.88,485.48,486.55,5680.0,472.5224,473.0471,471.6868,472.7264,5680.0
2022-08-08 11:00:00,486.48,488.44,486.28,488.4,14083.0,472.6584,474.5627,472.4641,474.5239,14083.0
2022-08-08 11:30:00,488.56,488.57,485.65,485.65,8177.0,474.6793,474.689,471.852,471.852,8177.0
2022-08-08 12:00:00,485.31,485.31,482.83,482.94,7827.0,471.5217,471.5217,469.1121,469.219,7827.0
2022-08-08 12:30:00,482.59,482.59,481.57,482.39,9688.0,468.8789,468.8789,467.8879,468.6846,9688.0
2022-08-08 13:00:00,482.21,482.36,481.11,482.36,7516.0,468.5097,468.6555,467.441,468.6555,7516.0
2022-08-08 13:30:00,482.16,483.12,481.79,482.69,9117.0,468.4612,469.3939,468.1017,468.9761,9117.0
2022-08-08 14:00:00,482.69,482.94,481.54,482.75,11070.0,468.9761,469.219,467.8588,469.0344,11070.0
2022-08-08 14:30:00,482.6,483.06,481.74,482.43,13125.0,468.8887,469.3356,468.0531,468.7235,13125.0
2022-08-08 15:00:00,482.53,483.01,481.71,481.71,31183.0,468.8207,469.287,468.0239,468.0239,31183.0
2022-08-08 15:30:00,481.67,483.46,481.47,482.61,28414.0,467.9851,469.7242,467.7908,468.8984,28414.0
2022-08-09 09:30:00,485.3,488.44,484.99,487.03,10886.0,471.512,474.5627,471.2108,473.1928,10886.0
2022-08-09 10:00:00,486.75,488.1,485.72,487.25,10154.0,472.9208,474.2324,471.92,473.4065,10154.0
2022-08-09 10:30:00,487.72,487.79,487.11,487.59,4897.0,473.8632,473.9312,473.2705,473.7369,4897.0
2022-08-09 11:00:00,487.83,490.35,487.71,489.45,13352.0,473.9701,476.4185,473.8535,475.544,13352.0
2022-08-09 11:30:00,489.16,491.87,489.16,491.49,9326.0,475.2623,477.8953,475.2623,477.5261,9326.0
2022-08-09 12:00:00,491.37,492.57,490.52,491.18,8937.0,477.4095,478.5754,476.5836,477.2249,8937.0
2022-08-09 12:30:00,490.97,491.12,489.38,490.09,6582.0,477.0209,477.1666,475.476,476.1659,6582.0
2022-08-09 13:00:00,490.17,490.44,489.17,489.3,5780.0,476.2436,476.5059,475.272,475.3983,5780.0
2022-08-09 13:30:00,489.31,489.33,487.26,488.13,6956.0,475.408,475.4275,473.4163,474.2615,6956.0
2022-08-09 14:00:00,488.15,490.13,488.15,489.2,18166.0,474.281,476.2047,474.281,475.3011,18166.0
2022-08-09 14:30:00,489.31,490.71,489.0,490.25,14187.0,475.408,476.7682,475.1068,476.3213,14187.0
2022-08-09 15:00:00,489.98,490.43,488.9,489.33,13603.0,476.059,476.4962,475.0097,475.4275,13603.0
2022-08-09 15:30:00,489.28,489.53,487.02,487.74,31871.0,475.3789,475.6218,473.1831,473.8826,31871.0
2022-08-10 09:30:00,491.78,493.22,487.34,489.05,13785.0,477.8078,479.2069,473.494,475.1554,13785.0
2022-08-10 10:00:00,488.13,489.4,487.47,488.28,8254.0,474.2615,475.4955,473.6203,474.4073,8254.0
2022-08-10 10:30:00,488.89,489.04,486.84,488.35,6582.0,475.0,475.1457,473.0082,474.4753,6582.0
2022-08-10 11:00:00,488.54,489.76,487.62,488.18,11341.0,474.6599,475.8452,473.766,474.3101,11341.0
2022-08-10 11:30:00,488.21,488.22,485.69,485.99,15088.0,474.3393,474.349,471.8909,472.1823,15088.0
2022-08-10 12:00:00,486.09,486.16,485.17,485.31,5409.0,472.2795,472.3475,471.3856,471.5217,5409.0
2022-08-10 12:30:00,485.36,485.51,483.76,485.39,7498.0,471.5702,471.716,470.0157,471.5994,7498.0
2022-08-10 13:00:00,485.03,486.22,485.02,485.27,7261.0,471.2496,472.4058,471.2399,471.4828,7261.0
2022-08-10 13:30:00,484.89,485.46,484.28,485.1,4339.0,471.1136,471.6674,470.5209,471.3176,4339.0
2022-08-10 14:00:00,484.93,485.37,484.65,485.15,15957.0,471.1525,471.58,470.8804,471.3662,15957.0
2022-08-10 14:30:00,485.14,485.6,483.45,484.32,18922.0,471.3565,471.8034,469.7145,470.5598,18922.0
2022-08-10 15:00:00,484.34,484.91,484.01,484.6,5120.0,470.5792,471.133,470.2586,470.8318,5120.0
2022-08-10 15:30:00,484.83,486.94,484.81,485.94,41052.0,471.0553,473.1054,471.0359,472.1338,41052.0
2022-08-11 09:30:00,484.35,487.11,481.67,482.3,26268.0,470.5889,473.2705,467.9851,468.5972,26268.0
2022-08-11 10:00:00,482.43,483.42,479.32,482.23,24376.0,468.7235,469.6854,465.7019,468.5292,24376.0
2022-08-11 10:30:00,482.39,484.94,481.75,484.28,35828.0,468.6846,471.1622,468.0628,470.5209,35828.0
2022-08-11 11:00:00,484.28,485.96,483.79,484.52,7432.0,470.5209,472.1532,470.0449,470.7541,7432.0
2022-08-11 11:30:00,484.29,486.33,483.94,485.56,7899.0,470.5306,472.5127,470.1906,471.7646,7899.0
2022-08-11 12:00:00,485.77,486.3,484.53,484.83,15876.0,471.9686,472.4835,470.7638,471.0553,15876.0
2022-08-11 12:30:00,484.72,485.51,484.34,484.34,4876.0,470.9484,471.716,470.5792,470.5792,4876.0
2022-08-11 13:00:00,484.73,485.13,484.32,484.85,6640.0,470.9581,471.3468,470.5598,471.0747,6640.0
2022-08-11 13:30:00,484.83,485.12,482.15,482.5,9052.0,471.0553,471.3371,468.4514,468.7915,9052.0
2022-08-11 14:00:00,482.27,482.3,480.11,481.24,10576.0,468.568,468.5972,466.4694,467.5673,10576.0
2022-08-11 14:30:00,481.48,482.4,480.49,482.25,33397.0,467.8005,468.6943,466.8386,468.5486,33397.0
2022-08-11 15:00:00,481.96,482.4,480.76,481.78,32190.0,468.2668,468.6943,467.1009,468.092,32190.0
2022-08-11 15:30:00,481.8,484.22,481.41,484.09,63090.0,468.1114,470.4626,467.7325,470.3363,63090.0
2022-08-12 09:30:00,487.29,491.52,485.01,490.93,22170.0,473.4454,477.5552,471.2302,476.982,22170.0
2022-08-12 10:00:00,490.93,492.0,488.92,491.05,10685.0,476.982,478.0216,475.0291,477.0986,10685.0
2022-08-12 10:30:00,490.89,492.43,490.24,491.96,9415.0,476.9431,478.4394,476.3116,477.9827,9415.0
2022-08-12 11:00:00,492.05,492.67,491.47,492.54,8871.0,478.0702,478.6726,477.5067,478.5463,8871.0
2022-08-12 11:30:00,492.51,494.53,491.95,493.86,16331.0,478.5171,480.4797,477.973,479.8288,16331.0
2022-08-12 12:00:00,494.07,494.72,493.57,493.9,7947.0,480.0328,480.6643,479.547,479.8676,7947.0
2022-08-12 12:30:00,493.93,494.19,493.28,493.51,9071.0,479.8968,480.1494,479.2652,479.4887,9071.0
2022-08-12 13:00:00,493.71,493.71,492.04,492.7,6617.0,479.683,479.683,478.0605,478.7017,6617.0
2022-08-12 13:30:00,492.69,493.1,492.07,492.47,5019.0,478.692,479.0903,478.0896,478.4782,5019.0
2022-08-12 14:00:00,492.47,493.09,491.65,492.9,6325.0,478.4782,479.0806,477.6815,478.896,6325.0
2022-08-12 14:30:00,493.11,494.31,492.66,493.33,28660.0,479.1001,480.266,478.6628,479.3138,28660.0
2022-08-12 15:00:00,493.05,495.32,492.82,494.74,54919.0,479.0418,481.2473,478.8183,480.6837,54919.0
2022-08-12 15:30:00,494.68,497.37,494.32,496.86,71944.0,480.6255,483.239,480.2757,482.7435,71944.0
2022-08-15 09:30:00,493.77,502.02,493.77,500.99,19583.0,479.7413,487.7569,479.7413,486.7562,19583.0
2022-08-15 10:00:00,500.83,501.34,497.5,498.6,10801.0,486.6007,487.0962,483.3653,484.4341,10801.0
2022-08-15 10:30:00,498.39,498.97,497.17,497.95,11403.0,484.23,484.7936,483.0447,483.8025,11403.0
2022-08-15 11:00:00,498.16,498.64,495.98,496.18,10813.0,484.0066,484.4729,481.8885,482.0828,10813.0
2022-08-15 11:30:00,496.54,498.87,496.14,498.87,12012.0,482.4326,484.6964,482.044,484.6964,12012.0
2022-08-15 12:00:00,498.47,500.0,496.63,500.0,16271.0,484.3078,485.7943,482.5201,485.7943,16271.0
2022-08-15 12:30:00,499.72,500.47,499.19,499.99,17943.0,485.5223,486.251,485.0073,485.7846,17943.0
2022-08-15 13:00:00,500.29,501.2,499.19,499.45,12216.0,486.0761,486.9602,485.0073,485.2599,12216.0
2022-08-15 13:30:00,499.37,499.49,498.53,499.05,10157.0,485.1822,485.2988,484.3661,484.8713,10157.0
2022-08-15 14:00:00,499.17,500.21,498.67,499.84,10547.0,484.9879,485.9983,484.5021,485.6389,10547.0
2022-08-15 14:30:00,499.92,500.73,499.18,500.69,8310.0,485.7166,486.5036,484.9976,486.4647,8310.0
2022-08-15 15:00:00,500.88,500.88,498.98,499.25,12176.0,486.6493,486.6493,484.8033,485.0656,12176.0
2022-08-15 15:30:00,499.23,500.28,498.42,498.63,60163.0,485.0462,486.0663,484.2592,484.4632,60163.0
2022-08-16 09:30:00,499.02,499.93,496.84,497.91,20957.0,484.8421,485.7263,482.7241,483.7637,20957.0
2022-08-16 10:00:00,497.44,497.44,494.7,495.48,19602.0,483.307,483.307,480.6449,481.4027,19602.0
2022-08-16 10:30:00,495.57,495.6,493.17,493.56,12286.0,481.4902,481.5193,479.1584,479.5373,12286.0
2022-08-16 11:00:00,493.35,496.07,492.46,496.07,15015.0,479.3332,481.976,478.4685,481.976,15015.0
2022-08-16 11:30:00,496.08,496.78,494.36,494.56,10100.0,481.9857,482.6658,480.3145,480.5089,10100.0
2022-08-16 12:00:00,494.15,494.15,492.92,493.89,11922.0,480.1105,480.1105,478.9155,479.8579,11922.0
2022-08-16 12:30:00,493.86,494.65,492.51,492.7,10816.0,479.8288,480.5963,478.5171,478.7017,10816.0
2022-08-16 13:00:00,492.37,492.37,491.12,491.79,14415.0,478.3811,478.3811,477.1666,477.8176,14415.0
2022-08-16 13:30:00,491.79,493.4,491.66,492.86,12601.0,477.8176,479.3818,477.6913,478.8572,12601.0
2022-08-16 14:00:00,493.01,494.42,492.68,493.91,24953.0,479.0029,480.3728,478.6823,479.8773,24953.0
2022-08-16 14:30:00,494.03,494.12,491.26,492.91,16178.0,479.9939,480.0814,477.3026,478.9057,16178.0
2022-08-16 15:00:00,493.09,494.05,492.09,493.75,12124.0,479.0806,480.0134,478.109,479.7219,12124.0
2022-08-16 15:30:00,493.7,495.51,493.7,495.2,52467.0,479.6733,481.4319,479.6733,481.1307,52467.0
2022-08-17 09:30:00,493.44,496.6,493.44,495.2,11497.0,479.4207,482.4909,479.4207,481.1307,11497.0
2022-08-17 10:00:00,496.16,496.35,494.96,495.42,2412.0,482.0634,482.248,480.8975,481.3444,2412.0
2022-08-17 10:30:00,495.06,496.34,493.96,494.99,12529.0,480.9947,482.2383,479.9259,480.9266,12529.0
2022-08-17 11:00:00,495.47,497.1,495.06,496.71,2801.0,481.393,482.9767,480.9947,482.5978,2801.0
2022-08-17 11:30:00,496.95,496.96,494.9,495.48,2986.0,482.831,482.8407,480.8392,481.4027,2986.0
2022-08-17 12:00:00,495.55,496.68,495.34,496.08,31161.0,481.4707,482.5686,481.2667,481.9857,31161.0
2022-08-17 12:30:00,496.9,498.18,496.39,497.95,5815.0,482.7824,484.026,482.2869,483.8025,5815.0
2022-08-17 13:00:00,498.08,499.07,497.6,498.35,8005.0,483.9289,484.8907,483.4625,484.1912,8005.0
2022-08-17 13:30:00,498.37,498.49,496.21,496.21,11474.0,484.2106,484.3272,482.112,482.112,11474.0
2022-08-17 14:00:00,496.61,498.35,496.32,497.47,4950.0,482.5006,484.1912,482.2189,483.3362,4950.0
2022-08-17 14:30:00,498.01,498.18,496.05,496.07,7623.0,483.8608,484.026,481.9565,481.976,7623.0
2022-08-17 15:00:00,496.05,496.57,494.67,495.54,12239.0,481.9565,482.4618,480.6157,481.461,12239.0
2022-08-17 15:30:00,496.08,497.21,495.29,495.87,59781.0,481.9857,483.0836,481.2181,481.7816,59781.0
2022-08-18 09:30:00,497.99,499.08,494.8,497.13,23953.0,483.8414,484.9004,480.742,483.0058,23953.0
2022-08-18 10:00:00,496.34,496.49,492.41,492.75,18112.0,482.2383,482.384,478.4199,478.7503,18112.0
2022-08-18 10:30:00,493.58,495.15,493.12,494.76,16207.0,479.5567,481.0821,479.1098,480.7032,16207.0
2022-08-18 11:00:00,494.83,495.8,494.66,495.25,7017.0,480.7712,481.7136,480.606,481.1793,7017.0
2022-08-18 11:30:00,495.25,495.9,494.22,494.41,8473.0,481.1793,481.8108,480.1785,480.3631,8473.0
2022-08-18 12:00:00,494.46,495.49,494.02,494.08,4704.0,480.4117,481.4124,479.9842,480.0425,4704.0
2022-08-18 12:30:00,493.97,494.92,493.44,494.63,8459.0,479.9356,480.8586,479.4207,480.5769,8459.0
2022-08-18 13:00:00,494.28,494.91,494.17,494.38,10261.0,480.2368,480.8489,480.1299,480.334,10261.0
2022-08-18 13:30:00,494.54,495.0,493.7,494.09,11923.0,480.4894,480.9364,479.6733,480.0522,11923.0
2022-08-18 14:00:00,494.09,495.27,494.09,495.27,11881.0,480.0522,481.1987,480.0522,481.1987,11881.0
2022-08-18 14:30:00,495.23,496.61,495.1,496.11,15410.0,481.1598,482.5006,481.0335,482.0148,15410.0
2022-08-18 15:00:00,496.24,497.21,496.24,497.13,24240.0,482.1411,483.0836,482.1411,483.0058,24240.0
2022-08-18 15:30:00,497.04,497.94,495.1,496.13,68710.0,482.9184,483.7928,481.0335,482.0343,68710.0
2022-08-19 09:30:00,497.09,498.45,495.12,495.98,47963.0,482.967,484.2883,481.053,481.8885,47963.0
2022-08-19 10:00:00,495.72,496.98,494.91,496.98,10005.0,481.6359,482.8601,480.8489,482.8601,10005.0
2022-08-19 10:30:00,496.99,499.25,496.78,498.18,15722.0,482.8698,485.0656,482.6658,484.026,15722.0
2022-08-19 11:00:00,498.93,500.12,498.3,499.05,16255.0,484.7547,485.9109,484.1426,484.8713,16255.0
2022-08-19 11:30:00,498.9,499.66,498.75,499.49,14845.0,484.7256,485.464,484.5798,485.2988,14845.0
2022-08-19 12:00:00,499.48,501.75,499.39,501.48,30769.0,485.2891,487.4946,485.2016,487.2323,30769.0
2022-08-19 12:30:00,501.64,501.88,500.24,500.27,15523.0,487.3877,487.6209,486.0275,486.0566,15523.0
2022-08-19 13:00:00,500.26,502.58,500.2,502.55,14612.0,486.0469,488.301,485.9886,488.2719,14612.0
2022-08-19 13:30:00,502.54,502.54,500.73,501.53,7851.0,488.2621,488.2621,486.5036,487.2808,7851.0
2022-08-19 14:00:00,501.56,501.68,500.46,501.38,9678.0,487.31,487.4266,486.2412,487.1351,9678.0
2022-08-19 14:30:00,501.37,501.37,499.97,500.12,8277.0,487.1254,487.1254,485.7652,485.9109,8277.0
2022-08-19 15:00:00,500.09,500.89,499.47,500.31,9626.0,485.8817,486.659,485.2794,486.0955,9626.0
2022-08-19 15:30:00,500.38,501.23,499.44,499.87,46360.0,486.1635,486.9894,485.2502,485.668,46360.0
2022-08-22 09:30:00,495.54,501.84,495.54,501.84,13327.0,481.461,487.582,481.461,487.582,13327.0
2022-08-22 10:00:00,501.79,503.05,501.02,501.77,26107.0,487.5334,488.7576,486.7853,487.514,26107.0
2022-08-22 10:30:00,501.97,502.57,500.66,501.9,27660.0,487.7083,488.2913,486.4356,487.6403,27660.0
2022-08-22 11:00:00,501.86,504.99,501.39,503.25,20587.0,487.6015,490.6425,487.1448,488.952,20587.0
2022-08-22 11:30:00,503.34,503.74,502.96,503.0,11184.0,489.0394,489.428,488.6702,488.7091,11184.0
2022-08-22 12:00:00,502.87,503.1,501.7,502.65,9572.0,488.5828,488.8062,487.446,488.369,9572.0
2022-08-22 12:30:00,502.76,502.86,501.91,502.81,9122.0,488.4759,488.573,487.65,488.5245,9122.0
2022-08-22 13:00:00,502.91,503.21,501.74,501.97,8416.0,488.6216,488.9131,487.4849,487.7083,8416.0
2022-08-22 13:30:00,501.97,501.97,500.28,500.56,6095.0,487.7083,487.7083,486.0663,486.3384,6095.0
2022-08-22 14:00:00,500.69,501.68,500.13,500.41,35150.0,486.4647,487.4266,485.9206,486.1927,35150.0
2022-08-22 14:30:00,500.41,500.49,498.89,500.37,7802.0,486.1927,486.2704,484.7158,486.1538,7802.0
2022-08-22 15:00:00,500.41,501.99,500.35,501.02,16798.0,486.1927,487.7278,486.1344,486.7853,16798.0
2022-08-22 15:30:00,500.98,501.42,500.06,500.92,39140.0,486.7465,487.174,485.8526,486.6882,39140.0
2022-08-23 09:30:00,499.2,501.82,495.22,495.59,20005.0,485.017,487.5626,481.1501,481.5096,20005.0
2022-08-23 10:00:00,495.52,495.52,493.75,494.74,10330.0,481.4416,481.4416,479.7219,480.6837,10330.0
2022-08-23 10:30:00,494.24,495.3,491.42,492.06,20872.0,480.198,481.2278,477.4581,478.0799,20872.0
2022-08-23 11:00:00,492.49,492.88,491.66,492.47,21174.0,478.4977,478.8766,477.6913,478.4782,21174.0
2022-08-23 11:30:00,492.34,493.44,491.43,492.02,15224.0,478.3519,479.4207,477.4678,478.041,15224.0
2022-08-23 12:00:00,492.02,492.92,491.28,491.28,17037.0,478.041,478.9155,477.3221,477.3221,17037.0
2022-08-23 12:30:00,491.7,493.07,491.69,492.81,7232.0,477.7301,479.0612,477.7204,478.8086,7232.0
2022-08-23 13:00:00,492.67,494.44,492.66,494.18,10605.0,478.6726,480.3923,478.6628,480.1397,10605.0
2022-08-23 13:30:00,494.06,494.91,493.8,493.88,9046.0,480.0231,480.8489,479.7705,479.8482,9046.0
2022-08-23 14:00:00,493.92,495.0,493.24,494.88,10701.0,479.887,480.9364,479.2264,480.8198,10701.0
2022-08-23 14:30:00,495.0,495.9,494.57,495.76,24101.0,480.9364,481.8108,480.5186,481.6748,24101.0
2022-08-23 15:00:00,495.75,496.86,495.65,496.04,12129.0,481.6651,482.7435,481.5679,481.9468,12129.0
2022-08-23 15:30:00,496.15,496.15,493.01,493.03,77909.0,482.0537,482.0537,479.0029,479.0223,77909.0
2022-08-24 09:30:00,493.4,497.0,493.4,495.59,12880.0,479.3818,482.8795,479.3818,481.5096,12880.0
2022-08-24 10:00:00,495.89,497.43,495.81,496.66,7619.0,481.8011,483.2973,481.7233,482.5492,7619.0
2022-08-24 10:30:00,496.59,496.59,494.26,495.46,10926.0,482.4812,482.4812,480.2174,481.3833,10926.0
2022-08-24 11:00:00,495.55,495.7,493.29,495.31,21746.0,481.4707,481.6165,479.2749,481.2376,21746.0
2022-08-24 11:30:00,495.71,496.9,495.43,496.5,6705.0,481.6262,482.7824,481.3541,482.3937,6705.0
2022-08-24 12:00:00,496.4,496.44,495.71,496.11,5350.0,482.2966,482.3354,481.6262,482.0148,5350.0
2022-08-24 12:30:00,495.9,496.13,494.43,495.0,8613.0,481.8108,482.0343,480.3826,480.9364,8613.0
2022-08-24 13:00:00,495.28,496.46,495.1,495.61,6848.0,481.2084,482.3549,481.0335,481.529,6848.0
2022-08-24 13:30:00,495.85,496.9,495.85,496.65,4197.0,481.7622,482.7824,481.7622,482.5395,4197.0
2022-08-24 14:00:00,496.6,497.56,496.29,497.38,10626.0,482.4909,483.4236,482.1897,483.2487,10626.0
2022-08-24 14:30:00,497.15,497.47,496.35,496.89,21327.0,483.0253,483.3362,482.248,482.7727,21327.0
2022-08-24 15:00:00,497.12,498.58,497.12,498.16,15323.0,482.9961,484.4146,482.9961,484.0066,15323.0
2022-08-24 15:30:00,498.17,498.37,495.22,495.45,50644.0,484.0163,484.2106,481.1501,481.3736,50644.0
2022-08-25 09:30:00,496.16,496.16,492.29,494.93,24148.0,482.0634,482.0634,478.3034,480.8684,24148.0
2022-08-25 10:00:00,495.48,496.0,492.49,494.92,27644.0,481.4027,481.9079,478.4977,480.8586,27644.0
2022-08-25 10:30:00,495.18,496.24,494.62,495.93,7631.0,481.1112,482.1411,480.5672,481.8399,7631.0
2022-08-25 11:00:00,495.86,495.86,492.07,492.32,18014.0,481.7719,481.7719,478.0896,478.3325,18014.0
2022-08-25 11:30:00,492.34,493.85,492.07,493.63,7913.0,478.3519,479.819,478.0896,479.6053,7913.0
2022-08-25 12:00:00,493.51,495.18,493.31,494.75,7393.0,479.4887,481.1112,479.2944,480.6935,7393.0
2022-08-25 12:30:00,494.74,495.03,494.16,494.99,2642.0,480.6837,480.9655,480.1202,480.9266,2642.0
2022-08-25 13:00:00,495.0,495.25,494.12,495.25,4226.0,480.9364,481.1793,480.0814,481.1793,4226.0
2022-08-25 13:30:00,495.16,495.34,494.48,495.08,9095.0,481.0918,481.2667,480.4311,481.0141,9095.0
2022-08-25 14:00:00,494.94,495.61,494.66,495.03,9090.0,480.8781,481.529,480.606,480.9655,9090.0
2022-08-25 14:30:00,495.0,495.38,494.76,495.32,6909.0,480.9364,481.3056,480.7032,481.2473,6909.0
2022-08-25 15:00:00,495.49,495.72,494.98,495.62,11266.0,481.4124,481.6359,480.9169,481.5387,11266.0
2022-08-25 15:30:00,495.55,496.0,494.92,495.27,128975.0,481.4707,481.9079,480.8586,481.1987,128975.0
2022-08-26 09:30:00,495.54,497.42,492.41,496.97,15451.0,481.461,483.2876,478.4199,482.8504,15451.0
2022-08-26 10:00:00,497.59,497.59,492.36,493.69,6468.0,483.4528,483.4528,478.3714,479.6636,6468.0
2022-08-26 10:30:00,492.91,495.69,491.7,495.69,7364.0,478.9057,481.6068,477.7301,481.6068,7364.0
2022-08-26 11:00:00,495.37,495.59,493.93,495.39,8267.0,481.2958,481.5096,479.8968,481.3153,8267.0
2022-08-26 11:30:00,495.24,495.8,494.2,494.21,7369.0,481.1695,481.7136,480.1591,480.1688,7369.0
2022-08-26 12:00:00,493.66,494.67,493.02,494.67,12423.0,479.6344,480.6157,479.0126,480.6157,12423.0
2022-08-26 12:30:00,494.5,494.73,493.63,494.73,12677.0,480.4506,480.674,479.6053,480.674,12677.0
2022-08-26 13:00:00,494.74,495.98,494.74,495.35,4348.0,480.6837,481.8885,480.6837,481.2764,4348.0
2022-08-26 13:30:00,495.22,495.22,492.63,492.87,16939.0,481.1501,481.1501,478.6337,478.8669,16939.0
2022-08-26 14:00:00,493.19,493.19,491.24,492.0,18553.0,479.1778,479.1778,477.2832,478.0216,18553.0
2022-08-26 14:30:00,491.89,492.48,490.62,490.86,11700.0,477.9147,478.488,476.6808,476.914,11700.0
2022-08-26 15:00:00,490.7,490.98,489.36,489.47,31301.0,476.7585,477.0306,475.4566,475.5635,31301.0
2022-08-26 15:30:00,489.31,489.6,486.05,486.94,100942.0,475.408,475.6898,472.2406,473.1054,100942.0
2022-08-29 09:30:00,483.83,485.11,480.4,483.13,26322.0,470.0837,471.3273,466.7512,469.4036,26322.0
2022-08-29 10:00:00,483.41,484.6,482.79,484.18,13101.0,469.6756,470.8318,469.0733,470.4238,13101.0
2022-08-29 10:30:00,484.69,485.68,481.75,482.0,28305.0,470.9193,471.8812,468.0628,468.3057,28305.0
2022-08-29 11:00:00,482.0,486.16,482.0,484.93,8108.0,468.3057,472.3475,468.3057,471.1525,8108.0
2022-08-29 11:30:00,484.99,485.26,483.32,484.75,20804.0,471.2108,471.4731,469.5882,470.9776,20804.0
2022-08-29 12:00:00,484.9,487.73,484.79,487.22,16878.0,471.1233,473.8729,471.0164,473.3774,16878.0
2022-08-29 12:30:00,487.05,488.14,485.96,487.72,13366.0,473.2122,474.2713,472.1532,473.8632,13366.0
2022-08-29 13:00:00,487.93,488.18,486.05,486.67,11439.0,474.0672,474.3101,472.2406,472.843,11439.0
2022-08-29 13:30:00,487.23,489.34,487.0,488.94,9103.0,473.3871,475.4372,473.1637,475.0485,9103.0
2022-08-29 14:00:00,489.09,489.45,487.99,489.4,7340.0,475.1943,475.544,474.1255,475.4955,7340.0
2022-08-29 14:30:00,489.56,490.0,488.87,489.54,11991.0,475.6509,476.0784,474.9805,475.6315,11991.0
2022-08-29 15:00:00,490.0,490.68,488.63,489.63,14364.0,476.0784,476.7391,474.7473,475.7189,14364.0
2022-08-29 15:30:00,489.51,490.22,488.22,488.22,39769.0,475.6023,476.2922,474.349,474.349,39769.0
2022-08-30 09:30:00,489.08,490.07,487.28,489.91,24190.0,475.1846,476.1464,473.4357,475.991,24190.0
2022-08-30 10:00:00,490.0,490.45,489.19,490.27,12860.0,476.0784,476.5156,475.2914,476.3407,12860.0
2022-08-30 10:30:00,489.95,489.99,485.77,486.57,13846.0,476.0298,476.0687,471.9686,472.7459,13846.0
2022-08-30 11:00:00,487.45,488.7,487.08,488.21,8777.0,473.6009,474.8154,473.2414,474.3393,8777.0
2022-08-30 11:30:00,488.17,489.64,487.55,487.88,7401.0,474.3004,475.7286,473.698,474.0187,7401.0
2022-08-30 12:00:00,488.05,488.4,486.53,486.67,6036.0,474.1838,474.5239,472.707,472.843,6036.0
2022-08-30 12:30:00,486.97,488.07,486.67,487.71,6501.0,473.1345,474.2033,472.843,473.8535,6501.0
2022-08-30 13:00:00,487.4,487.49,485.74,486.22,4803.0,473.5523,473.6397,471.9395,472.4058,4803.0
2022-08-30 13:30:00,486.34,486.66,485.26,486.15,6942.0,472.5224,472.8333,471.4731,472.3378,6942.0
2022-08-30 14:00:00,486.66,486.66,485.42,485.68,9054.0,472.8333,472.8333,471.6285,471.8812,9054.0
2022-08-30 14:30:00,485.8,486.54,484.88,485.26,6703.0,471.9977,472.7167,471.1039,471.4731,6703.0
2022-08-30 15:00:00,485.13,486.83,485.13,485.78,12898.0,471.3468,472.9985,471.3468,471.9783,12898.0
2022-08-30 15:30:00,485.7,486.47,484.76,485.65,31317.0,471.9006,472.6487,470.9873,471.852,31317.0
2022-08-31 09:30:00,485.59,488.9,484.86,488.0,20145.0,471.7937,475.0097,471.0845,474.1352,20145.0
2022-08-31 10:00:00,488.06,488.49,485.78,487.97,20596.0,474.1935,474.6113,471.9783,474.1061,20596.0
2022-08-31 10:30:00,488.31,490.17,487.95,488.84,17063.0,474.4364,476.2436,474.0867,474.9514,17063.0
2022-08-31 11:00:00,488.47,488.47,486.6,487.89,8553.0,474.5919,474.5919,472.775,474.0284,8553.0
2022-08-31 11:30:00,487.42,489.77,486.57,489.76,8575.0,473.5717,475.855,472.7459,475.8452,8575.0
2022-08-31 12:00:00,489.43,490.08,487.99,488.34,10138.0,475.5246,476.1561,474.1255,474.4656,10138.0
2022-08-31 12:30:00,488.33,488.88,487.45,487.63,10222.0,474.4559,474.9902,473.6009,473.7758,10222.0
2022-08-31 13:00:00,487.67,488.26,486.5,487.13,13683.0,473.8146,474.3879,472.6779,473.29,13683.0
2022-08-31 13:30:00,487.28,487.71,486.85,486.94,7232.0,473.4357,473.8535,473.0179,473.1054,7232.0
2022-08-31 14:00:00,486.86,486.9,484.32,486.17,32327.0,473.0276,473.0665,470.5598,472.3572,32327.0
2022-08-31 14:30:00,486.0,486.24,483.77,484.92,21887.0,472.1921,472.4252,470.0254,471.1427,21887.0
2022-08-31 15:00:00,485.27,485.77,483.68,484.05,27620.0,471.4828,471.9686,469.938,470.2975,27620.0
2022-08-31 15:30:00,483.84,484.28,481.65,481.87,83607.0,470.0934,470.5209,467.9657,468.1794,83607.0
2022-09-01 09:30:00,481.4,484.95,480.12,483.79,15834.0,467.7228,471.1719,466.4791,470.0449,15834.0
2022-09-01 10:00:00,484.7,484.82,482.12,482.56,12441.0,470.929,471.0456,468.4223,468.8498,12441.0
2022-09-01 10:30:00,482.81,483.76,480.86,481.61,22542.0,469.0927,470.0157,467.1981,467.9268,22542.0
2022-09-01 11:00:00,482.21,484.72,481.74,484.34,20374.0,468.5097,470.9484,468.0531,470.5792,20374.0
2022-09-01 11:30:00,483.95,486.69,483.94,485.86,18869.0,470.2003,472.8625,470.1906,472.056,18869.0
2022-09-01 12:00:00,486.48,488.11,486.36,487.65,25845.0,472.6584,474.2421,472.5418,473.7952,25845.0
2022-09-01 12:30:00,487.42,487.42,484.88,484.88,14948.0,473.5717,473.5717,471.1039,471.1039,14948.0
2022-09-01 13:00:00,484.38,485.71,483.87,485.0,10068.0,470.6181,471.9103,470.1226,471.2205,10068.0
2022-09-01 13:30:00,485.11,485.18,483.51,484.37,5984.0,471.3273,471.3954,469.7728,470.6084,5984.0
2022-09-01 14:00:00,484.77,485.05,483.53,484.39,20432.0,470.997,471.2691,469.7922,470.6278,20432.0
2022-09-01 14:30:00,484.73,485.35,482.68,483.89,7950.0,470.9581,471.5605,468.9664,470.142,7950.0
2022-09-01 15:00:00,484.02,485.39,483.79,484.48,10445.0,470.2683,471.5994,470.0449,470.7152,10445.0
2022-09-01 15:30:00,484.16,487.13,483.92,486.99,40422.0,470.4043,473.29,470.1712,473.1539,40422.0
2022-09-02 09:30:00,489.29,491.02,487.3,489.98,45459.0,475.3886,477.0694,473.4551,476.059,45459.0
2022-09-02 10:00:00,489.41,490.03,487.71,489.0,52784.0,475.5052,476.1076,473.8535,475.1068,52784.0
2022-09-02 10:30:00,489.04,490.09,488.45,488.76,4470.0,475.1457,476.1659,474.5725,474.8736,4470.0
2022-09-02 11:00:00,488.91,490.86,488.74,490.82,6845.0,475.0194,476.914,474.8542,476.8751,6845.0
2022-09-02 11:30:00,490.9,490.94,488.66,488.66,4001.0,476.9528,476.9917,474.7765,474.7765,4001.0
2022-09-02 12:00:00,489.4,489.97,486.44,487.47,10277.0,475.4955,476.0493,472.6196,473.6203,10277.0
2022-09-02 12:30:00,486.93,487.1,485.04,486.04,10173.0,473.0956,473.2608,471.2593,472.2309,10173.0
2022-09-02 13:00:00,486.48,486.48,483.62,484.06,12037.0,472.6584,472.6584,469.8797,470.3072,12037.0
2022-09-02 13:30:00,483.95,485.06,483.06,483.95,11804.0,470.2003,471.2788,469.3356,470.2003,11804.0
2022-09-02 14:00:00,483.89,484.68,483.72,484.07,11550.0,470.142,470.9096,469.9768,470.3169,11550.0
2022-09-02 14:30:00,483.96,485.26,483.96,484.04,12300.0,470.21,471.4731,470.21,470.2878,12300.0
2022-09-02 15:00:00,483.92,486.52,483.89,485.83,15923.0,470.1712,472.6973,470.142,472.0269,15923.0
2022-09-02 15:30:00,485.36,485.53,482.42,484.41,80965.0,471.5702,471.7354,468.7138,470.6472,80965.0
2022-09-06 09:30:00,484.44,485.76,481.47,485.76,33669.0,470.6764,471.9589,467.7908,471.9589,33669.0
2022-09-06 10:00:00,485.48,485.86,481.78,482.36,16498.0,471.6868,472.056,468.092,468.6555,16498.0
2022-09-06 10:30:00,482.02,489.57,481.84,488.61,27570.0,468.3251,475.6606,468.1503,474.7279,27570.0
2022-09-06 11:00:00,488.66,489.49,485.7,485.7,10981.0,474.7765,475.5829,471.9006,471.9006,10981.0
2022-09-06 11:30:00,485.45,486.56,484.86,485.13,7222.0,471.6577,472.7362,471.0845,471.3468,7222.0
2022-09-06 12:00:00,484.9,486.15,481.96,482.5,14116.0,471.1233,472.3378,468.2668,468.7915,14116.0
2022-09-06 12:30:00,482.11,483.02,481.35,482.52,11225.0,468.4126,469.2967,467.6742,468.8109,11225.0
2022-09-06 13:00:00,482.25,482.25,478.69,478.88,11400.0,468.5486,468.5486,465.0898,465.2744,11400.0
2022-09-06 13:30:00,478.93,480.2,478.63,480.2,6278.0,465.3229,466.5568,465.0315,466.5568,6278.0
2022-09-06 14:00:00,480.22,482.32,479.85,480.76,14490.0,466.5763,468.6166,466.2168,467.1009,14490.0
2022-09-06 14:30:00,480.73,480.94,480.14,480.5,10999.0,467.0718,467.2758,466.4986,466.8483,10999.0
2022-09-06 15:00:00,480.65,481.28,480.01,480.66,17643.0,466.9941,467.6062,466.3722,467.0038,17643.0
2022-09-06 15:30:00,480.57,481.19,479.02,479.73,62032.0,466.9163,467.5187,465.4104,466.1002,62032.0
2022-09-07 09:30:00,478.12,479.66,475.17,479.43,53421.0,464.5359,466.0322,461.6698,465.8087,53421.0
2022-09-07 10:00:00,479.12,482.86,478.78,482.68,11306.0,465.5075,469.1413,465.1772,468.9664,11306.0
2022-09-07 10:30:00,483.0,484.09,481.65,482.42,19031.0,469.2773,470.3363,467.9657,468.7138,19031.0
2022-09-07 11:00:00,482.43,483.4,481.5,481.74,38426.0,468.7235,469.6659,467.8199,468.0531,38426.0
2022-09-07 11:30:00,481.91,482.25,481.4,481.4,6619.0,468.2183,468.5486,467.7228,467.7228,6619.0
2022-09-07 12:00:00,481.14,482.39,480.64,481.85,14963.0,467.4701,468.6846,466.9843,468.16,14963.0
2022-09-07 12:30:00,481.87,482.6,481.39,482.37,21531.0,468.1794,468.8887,467.713,468.6652,21531.0
2022-09-07 13:00:00,482.33,482.85,481.27,481.76,12263.0,468.6263,469.1316,467.5964,468.0725,12263.0
2022-09-07 13:30:00,481.63,482.0,481.01,481.61,61142.0,467.9462,468.3057,467.3438,467.9268,61142.0
2022-09-07 14:00:00,481.96,482.82,481.02,481.31,46007.0,468.2668,469.1024,467.3536,467.6353,46007.0
2022-09-07 14:30:00,481.52,482.61,481.28,481.81,58930.0,467.8393,468.8984,467.6062,468.1211,58930.0
2022-09-07 15:00:00,481.91,483.77,481.47,483.46,47985.0,468.2183,470.0254,467.7908,469.7242,47985.0
2022-09-07 15:30:00,483.45,483.74,480.85,482.06,112328.0,469.7145,469.9963,467.1884,468.364,112328.0
2022-09-08 09:30:00,481.49,485.0,481.49,483.84,14717.0,467.8102,471.2205,467.8102,470.0934,14717.0
2022-09-08 10:00:00,484.03,487.39,483.83,486.28,11533.0,470.278,473.5426,470.0837,472.4641,11533.0
2022-09-08 10:30:00,485.94,488.38,485.93,487.88,16173.0,472.1338,474.5044,472.1241,474.0187,16173.0
2022-09-08 11:00:00,488.03,488.03,485.62,486.56,6729.0,474.1644,474.1644,471.8229,472.7362,6729.0
2022-09-08 11:30:00,486.33,487.0,485.6,486.58,6795.0,472.5127,473.1637,471.8034,472.7556,6795.0
2022-09-08 12:00:00,486.97,487.09,483.3,484.64,6840.0,473.1345,473.2511,469.5688,470.8707,6840.0
2022-09-08 12:30:00,484.44,486.64,484.31,486.64,12386.0,470.6764,472.8139,470.5501,472.8139,12386.0
2022-09-08 13:00:00,486.38,488.01,485.54,488.01,6677.0,472.5613,474.145,471.7451,474.145,6677.0
2022-09-08 13:30:00,488.14,488.17,486.0,487.23,21044.0,474.2713,474.3004,472.1921,473.3871,21044.0
2022-09-08 14:00:00,486.98,488.2,486.59,488.2,9125.0,473.1442,474.3296,472.7653,474.3296,9125.0
2022-09-08 14:30:00,488.57,489.0,485.86,486.24,19592.0,474.689,475.1068,472.056,472.4252,19592.0
2022-09-08 15:00:00,486.36,487.62,485.59,486.81,17302.0,472.5418,473.766,471.7937,472.9791,17302.0
2022-09-08 15:30:00,486.74,488.42,485.41,486.34,127351.0,472.911,474.5433,471.6188,472.5224,127351.0
2022-09-09 09:30:00,485.97,487.47,482.59,483.55,30173.0,472.1629,473.6203,468.8789,469.8117,30173.0
2022-09-09 10:00:00,484.36,487.36,484.24,486.59,8795.0,470.5987,473.5134,470.4821,472.7653,8795.0
2022-09-09 10:30:00,487.18,487.42,485.76,486.12,12543.0,473.3385,473.5717,471.9589,472.3087,12543.0
2022-09-09 11:00:00,485.97,486.88,485.15,485.16,17303.0,472.1629,473.0471,471.3662,471.3759,17303.0
2022-09-09 11:30:00,485.25,485.67,483.7,484.37,17196.0,471.4634,471.8714,469.9574,470.6084,17196.0
2022-09-09 12:00:00,484.32,484.48,483.25,483.33,14270.0,470.5598,470.7152,469.5202,469.5979,14270.0
2022-09-09 12:30:00,483.02,483.85,482.44,483.18,13350.0,469.2967,470.1031,468.7332,469.4522,13350.0
2022-09-09 13:00:00,483.15,483.93,482.6,483.26,14643.0,469.423,470.1809,468.8887,469.5299,14643.0
2022-09-09 13:30:00,483.22,483.73,481.71,482.08,26437.0,469.491,469.9866,468.0239,468.3834,26437.0
2022-09-09 14:00:00,481.86,484.36,481.86,483.8,23459.0,468.1697,470.5987,468.1697,470.0546,23459.0
2022-09-09 14:30:00,483.7,484.13,482.02,482.27,17584.0,469.9574,470.3752,468.3251,468.568,17584.0
2022-09-09 15:00:00,482.28,482.51,480.97,481.43,40949.0,468.5778,468.8012,467.305,467.7519,40949.0
2022-09-09 15:30:00,481.47,481.54,478.12,478.72,146555.0,467.7908,467.8588,464.5359,465.1189,146555.0
2022-09-12 09:30:00,481.1,481.1,477.26,480.17,35733.0,467.4313,467.4313,463.7004,466.5277,35733.0
2022-09-12 10:00:00,480.29,485.67,480.12,485.22,19695.0,466.6443,471.8714,466.4791,471.4342,19695.0
2022-09-12 10:30:00,485.23,487.71,484.96,487.29,26483.0,471.4439,473.8535,471.1816,473.4454,26483.0
2022-09-12 11:00:00,487.49,488.56,486.65,486.69,24710.0,473.6397,474.6793,472.8236,472.8625,24710.0
2022-09-12 11:30:00,486.69,486.95,484.14,485.32,13699.0,472.8625,473.1151,470.3849,471.5314,13699.0
2022-09-12 12:00:00,485.35,485.66,484.26,484.36,8010.0,471.5605,471.8617,470.5015,470.5987,8010.0
2022-09-12 12:30:00,484.45,486.09,484.04,485.58,12053.0,470.6861,472.2795,470.2878,471.784,12053.0
2022-09-12 13:00:00,485.52,486.96,485.1,486.39,15426.0,471.7257,473.1248,471.3176,472.571,15426.0
2022-09-12 13:30:00,486.3,487.48,486.0,486.92,19210.0,472.4835,473.63,472.1921,473.0859,19210.0
2022-09-12 14:00:00,486.87,488.17,486.23,487.48,20700.0,473.0373,474.3004,472.4155,473.63,20700.0
2022-09-12 14:30:00,487.49,488.02,487.34,487.66,13109.0,473.6397,474.1547,473.494,473.8049,13109.0
2022-09-12 15:00:00,487.43,487.92,485.12,485.2,17433.0,473.5814,474.0575,471.3371,471.4148,17433.0
2022-09-12 15:30:00,485.31,486.82,485.3,486.15,75774.0,471.5217,472.9888,471.512,472.3378,75774.0
2022-09-13 09:30:00,480.58,482.0,476.5,476.52,10673.0,466.9261,468.3057,462.962,462.9814,10673.0
2022-09-13 10:00:00,476.42,476.56,472.62,474.98,53202.0,462.8842,463.0203,459.1922,461.4852,53202.0
2022-09-13 10:30:00,474.22,474.86,473.49,474.41,16554.0,460.7468,461.3686,460.0375,460.9314,16554.0
2022-09-13 11:00:00,474.21,475.18,473.34,473.55,25149.0,460.737,461.6795,459.8918,460.0958,25149.0
2022-09-13 11:30:00,473.55,474.37,472.57,473.01,20027.0,460.0958,460.8925,459.1436,459.5711,20027.0
2022-09-13 12:00:00,473.17,475.23,473.08,474.31,7406.0,459.7266,461.7281,459.6391,460.8342,7406.0
2022-09-13 12:30:00,473.73,474.49,472.1,472.52,8975.0,460.2707,461.0091,458.687,459.095,8975.0
2022-09-13 13:00:00,472.5,473.8,472.38,473.57,7588.0,459.0756,460.3387,458.959,460.1152,7588.0
2022-09-13 13:30:00,473.48,473.48,471.96,472.08,8246.0,460.0278,460.0278,458.551,458.6676,8246.0
2022-09-13 14:00:00,471.87,471.99,470.53,470.66,12356.0,458.4635,458.5801,457.1616,457.2879,12356.0
2022-09-13 14:30:00,470.72,470.84,468.24,468.51,11222.0,457.3462,457.4628,454.9367,455.199,11222.0
2022-09-13 15:00:00,468.46,468.46,466.75,467.2,31648.0,455.1504,455.1504,453.489,453.9262,31648.0
2022-09-13 15:30:00,467.2,469.27,466.11,468.26,98219.0,453.9262,455.9374,452.8672,454.9561,98219.0
2022-09-14 09:30:00,466.66,467.04,464.11,465.53,26289.0,453.4015,453.7707,450.924,452.3036,26289.0
2022-09-14 10:00:00,465.8,466.17,458.97,458.97,57320.0,452.566,452.9255,445.93,445.93,57320.0
2022-09-14 10:30:00,458.72,462.14,458.51,461.15,30268.0,445.6871,449.01,445.4831,448.0481,30268.0
2022-09-14 11:00:00,461.04,462.79,460.23,460.94,35821.0,447.9412,449.6415,447.1542,447.8441,35821.0
2022-09-14 11:30:00,460.94,463.47,460.12,462.96,44903.0,447.8441,450.3022,447.0474,449.8067,44903.0
2022-09-14 12:00:00,463.08,463.32,460.36,460.37,12156.0,449.9233,450.1564,447.2805,447.2902,12156.0
2022-09-14 12:30:00,460.44,463.13,460.3,462.33,31703.0,447.3583,449.9718,447.2222,449.1946,31703.0
2022-09-14 13:00:00,462.22,462.27,459.14,459.24,15572.0,449.0877,449.1363,446.0952,446.1924,15572.0
2022-09-14 13:30:00,459.28,459.77,456.63,457.0,24242.0,446.2312,446.7073,443.6565,444.016,24242.0
2022-09-14 14:00:00,457.06,457.07,455.48,455.56,18518.0,444.0743,444.084,442.5392,442.6169,18518.0
2022-09-14 14:30:00,455.77,456.8,454.07,454.94,56203.0,442.8209,443.8217,441.1692,442.0145,56203.0
2022-09-14 15:00:00,454.77,455.84,454.37,455.37,50020.0,441.8494,442.889,441.4607,442.4323,50020.0
2022-09-14 15:30:00,455.36,459.16,454.17,458.62,135051.0,442.4226,446.1146,441.2664,445.59,135051.0
2022-09-15 09:30:00,487.84,496.22,484.0,491.84,359905.0,473.9798,482.1217,470.2489,477.8661,359905.0
2022-09-15 10:00:00,491.97,495.82,491.13,494.49,84324.0,477.9924,481.7331,477.1763,480.4409,84324.0
2022-09-15 10:30:00,494.6,500.26,494.02,498.91,107936.0,480.5477,486.0469,479.9842,484.7353,107936.0
2022-09-15 11:00:00,498.99,498.99,491.96,492.49,109993.0,484.813,484.813,477.9827,478.4977,109993.0
2022-09-15 11:30:00,492.24,492.77,489.4,490.19,69154.0,478.2548,478.7697,475.4955,476.263,69154.0
2022-09-15 12:00:00,489.94,491.13,489.49,490.71,47020.0,476.0201,477.1763,475.5829,476.7682,47020.0
2022-09-15 12:30:00,490.71,491.78,489.86,490.08,24314.0,476.7682,477.8078,475.9424,476.1561,24314.0
2022-09-15 13:00:00,490.05,497.34,490.05,496.33,122812.0,476.127,483.2099,476.127,482.2286,122812.0
2022-09-15 13:30:00,496.41,500.0,495.83,498.76,203282.0,482.3063,485.7943,481.7428,484.5895,203282.0
2022-09-15 14:00:00,498.85,501.27,497.89,501.14,123733.0,484.677,487.0282,483.7443,486.9019,123733.0
2022-09-15 14:30:00,501.1,501.18,496.53,497.16,90601.0,486.8631,486.9408,482.4229,483.035,90601.0
2022-09-15 15:00:00,497.3,498.43,495.58,496.41,118552.0,483.171,484.2689,481.4999,482.3063,118552.0
2022-09-15 15:30:00,496.24,499.54,495.98,497.23,192892.0,482.1411,485.3474,481.8885,483.103,192892.0
2022-09-16 09:30:00,499.39,499.39,491.49,497.63,158363.0,485.2016,485.2016,477.5261,483.4916,158363.0
2022-09-16 10:00:00,497.26,497.5,493.72,494.23,27122.0,483.1322,483.3653,479.6927,480.1882,27122.0
2022-09-16 10:30:00,494.62,496.47,493.95,494.44,17797.0,480.5672,482.3646,479.9162,480.3923,17797.0
2022-09-16 11:00:00,494.75,498.04,493.83,496.58,34798.0,480.6935,483.89,479.7996,482.4715,34798.0
2022-09-16 11:30:00,496.35,496.78,494.5,495.54,25175.0,482.248,482.6658,480.4506,481.461,25175.0
2022-09-16 12:00:00,495.37,495.48,492.2,493.31,19557.0,481.2958,481.4027,478.2159,479.2944,19557.0
2022-09-16 12:30:00,492.58,492.85,491.4,491.4,22799.0,478.5851,478.8474,477.4386,477.4386,22799.0
2022-09-16 13:00:00,491.67,493.51,491.49,492.07,13196.0,477.701,479.4887,477.5261,478.0896,13196.0
2022-09-16 13:30:00,492.26,493.26,491.05,491.62,18357.0,478.2742,479.2458,477.0986,477.6524,18357.0
2022-09-16 14:00:00,491.68,496.83,491.44,496.37,27187.0,477.7107,482.7144,477.4775,482.2674,27187.0
2022-09-16 14:30:00,496.08,497.63,495.62,496.79,45730.0,481.9857,483.4916,481.5387,482.6755,45730.0
2022-09-16 15:00:00,497.23,499.38,496.82,499.24,67457.0,483.103,485.1919,482.7047,485.0559,67457.0
2022-09-16 15:30:00,499.21,500.92,498.66,499.65,166487.0,485.0267,486.6882,484.4924,485.4542,166487.0
2022-09-19 09:30:00,496.94,497.32,490.58,492.83,29515.0,482.8212,483.1904,476.6419,478.828,29515.0
2022-09-19 10:00:00,493.21,495.44,491.61,494.36,20822.0,479.1972,481.3639,477.6427,480.3145,20822.0
2022-09-19 10:30:00,494.8,497.66,494.21,495.71,17672.0,480.742,483.5208,480.1688,481.6262,17672.0
2022-09-19 11:00:00,496.74,497.61,494.26,494.71,18585.0,482.6269,483.4722,480.2174,480.6546,18585.0
2022-09-19 11:30:00,494.44,495.9,493.93,494.85,17402.0,480.3923,481.8108,479.8968,480.7906,17402.0
2022-09-19 12:00:00,495.37,495.81,494.59,494.95,12500.0,481.2958,481.7233,480.538,480.8878,12500.0
2022-09-19 12:30:00,495.12,496.95,495.11,496.37,17308.0,481.053,482.831,481.0432,482.2674,17308.0
2022-09-19 13:00:00,496.31,497.15,495.43,496.24,8898.0,482.2091,483.0253,481.3541,482.1411,8898.0
2022-09-19 13:30:00,496.28,498.06,495.85,498.06,17238.0,482.18,483.9094,481.7622,483.9094,17238.0
2022-09-19 14:00:00,497.99,498.22,496.37,497.89,13529.0,483.8414,484.0649,482.2674,483.7443,13529.0
2022-09-19 14:30:00,497.93,498.79,497.39,498.76,20123.0,483.7831,484.6187,483.2585,484.5895,20123.0
2022-09-19 15:00:00,498.86,501.47,498.86,501.39,38200.0,484.6867,487.2225,484.6867,487.1448,38200.0
2022-09-19 15:30:00,501.39,502.34,500.78,501.07,91234.0,487.1448,488.0678,486.5521,486.8339,91234.0
2022-09-20 09:30:00,509.75,511.34,502.47,507.38,207181.0,495.2673,496.8121,488.1941,492.9646,207181.0
2022-09-20 10:00:00,507.56,510.89,505.76,510.23,140575.0,493.1395,496.3749,491.3907,495.7337,140575.0
2022-09-20 10:30:00,510.05,514.86,508.47,514.64,93731.0,495.5588,500.2321,494.0237,500.0184,93731.0
2022-09-20 11:00:00,514.95,514.98,506.24,506.98,139089.0,500.3196,500.3487,491.857,492.576,139089.0
2022-09-20 11:30:00,507.05,508.01,505.92,507.04,77515.0,492.644,493.5767,491.5461,492.6343,77515.0
2022-09-20 12:00:00,506.77,506.94,504.42,506.83,68857.0,492.372,492.5371,490.0887,492.4303,68857.0
2022-09-20 12:30:00,506.94,507.24,505.52,506.34,32431.0,492.5371,492.8286,491.1575,491.9542,32431.0
2022-09-20 13:00:00,505.77,506.58,504.27,504.44,32116.0,491.4004,492.1874,489.943,490.1082,32116.0
2022-09-20 13:30:00,504.44,505.17,501.74,501.97,22679.0,490.1082,490.8174,487.4849,487.7083,22679.0
2022-09-20 14:00:00,501.97,504.84,501.96,504.19,39424.0,487.7083,490.4968,487.6986,489.8653,39424.0
2022-09-20 14:30:00,504.2,504.6,502.05,503.96,26224.0,489.875,490.2636,487.7861,489.6418,26224.0
2022-09-20 15:00:00,503.76,505.43,503.16,505.27,19671.0,489.4475,491.07,488.8645,490.9146,19671.0
2022-09-20 15:30:00,505.24,506.12,502.45,502.99,94163.0,490.8854,491.7404,488.1747,488.6994,94163.0
2022-09-21 09:30:00,504.91,507.95,504.83,506.25,25631.0,490.5648,493.5184,490.4871,491.8667,25631.0
2022-09-21 10:00:00,506.87,507.05,500.63,502.55,29217.0,492.4691,492.644,486.4064,488.2719,29217.0
2022-09-21 10:30:00,502.99,503.74,502.46,503.05,47656.0,488.6994,489.428,488.1844,488.7576,47656.0
2022-09-21 11:00:00,502.95,503.96,502.11,502.56,14914.0,488.6605,489.6418,487.8444,488.2816,14914.0
2022-09-21 11:30:00,502.55,502.84,501.81,502.46,12937.0,488.2719,488.5536,487.5529,488.1844,12937.0
2022-09-21 12:00:00,502.5,502.88,499.83,500.58,36811.0,488.2233,488.5925,485.6291,486.3578,36811.0
2022-09-21 12:30:00,500.65,502.47,500.11,502.47,9891.0,486.4258,488.1941,485.9012,488.1941,9891.0
2022-09-21 13:00:00,502.24,502.24,500.63,501.22,4136.0,487.9707,487.9707,486.4064,486.9796,4136.0
2022-09-21 13:30:00,501.28,501.88,500.0,501.88,14652.0,487.0379,487.6209,485.7943,487.6209,14652.0
2022-09-21 14:00:00,501.08,501.08,496.96,497.92,25589.0,486.8436,486.8436,482.8407,483.7734,25589.0
2022-09-21 14:30:00,497.39,504.44,496.76,501.78,28322.0,483.2585,490.1082,482.6464,487.5237,28322.0
2022-09-21 15:00:00,501.68,502.33,495.02,495.7,77535.0,487.4266,488.0581,480.9558,481.6165,77535.0
2022-09-21 15:30:00,495.47,496.3,490.61,490.63,119967.0,481.393,482.1994,476.6711,476.6905,119967.0
2022-09-22 09:30:00,489.48,496.15,485.43,495.71,55583.0,475.5732,482.0537,471.6383,481.6262,55583.0
2022-09-22 10:00:00,495.71,496.61,493.5,494.7,33543.0,481.6262,482.5006,479.479,480.6449,33543.0
2022-09-22 10:30:00,494.84,496.45,494.5,495.62,21251.0,480.7809,482.3452,480.4506,481.5387,21251.0
2022-09-22 11:00:00,495.62,497.56,495.58,496.74,32189.0,481.5387,483.4236,481.4999,482.6269,32189.0
2022-09-22 11:30:00,496.78,498.37,495.9,497.22,12560.0,482.6658,484.2106,481.8108,483.0933,12560.0
2022-09-22 12:00:00,497.48,501.34,497.14,499.94,32118.0,483.3459,487.0962,483.0156,485.736,32118.0
2022-09-22 12:30:00,499.69,500.56,497.97,498.26,62903.0,485.4931,486.3384,483.822,484.1037,62903.0
2022-09-22 13:00:00,498.4,500.04,498.3,499.8,8434.0,484.2398,485.8332,484.1426,485.6,8434.0
2022-09-22 13:30:00,499.8,502.22,499.8,501.79,54264.0,485.6,487.9512,485.6,487.5334,54264.0
2022-09-22 14:00:00,502.04,502.5,497.79,499.22,44926.0,487.7763,488.2233,483.6471,485.0365,44926.0
2022-09-22 14:30:00,498.9,499.61,498.0,498.12,21885.0,484.7256,485.4154,483.8511,483.9677,21885.0
2022-09-22 15:00:00,498.34,498.88,497.24,497.91,34695.0,484.1815,484.7061,483.1127,483.7637,34695.0
2022-09-22 15:30:00,497.91,498.3,493.84,493.9,122712.0,483.7637,484.1426,479.8093,479.8676,122712.0
2022-09-23 09:30:00,491.22,493.47,487.92,491.23,71797.0,477.2638,479.4498,474.0575,477.2735,71797.0
2022-09-23 10:00:00,491.24,492.5,490.0,492.21,52967.0,477.2832,478.5074,476.0784,478.2256,52967.0
2022-09-23 10:30:00,491.87,492.41,488.52,488.69,39125.0,477.8953,478.4199,474.6405,474.8056,39125.0
2022-09-23 11:00:00,488.93,488.93,486.15,486.15,54476.0,475.0388,475.0388,472.3378,472.3378,54476.0
2022-09-23 11:30:00,486.42,486.66,483.89,484.12,25811.0,472.6001,472.8333,470.142,470.3655,25811.0
2022-09-23 12:00:00,484.13,484.13,480.21,480.39,37054.0,470.3752,470.3752,466.5666,466.7415,37054.0
2022-09-23 12:30:00,480.57,482.06,480.04,482.06,20300.0,466.9163,468.364,466.4014,468.364,20300.0
2022-09-23 13:00:00,481.86,484.19,481.4,482.2,28434.0,468.1697,470.4335,467.7228,468.5,28434.0
2022-09-23 13:30:00,482.06,482.97,480.73,482.66,32703.0,468.364,469.2482,467.0718,468.947,32703.0
2022-09-23 14:00:00,482.57,483.73,479.83,480.4,24058.0,468.8595,469.9866,466.1974,466.7512,24058.0
2022-09-23 14:30:00,480.18,480.94,478.44,478.45,18214.0,466.5374,467.2758,464.8469,464.8566,18214.0
2022-09-23 15:00:00,478.71,483.49,478.32,483.36,51968.0,465.1092,469.7534,464.7303,469.6271,51968.0
2022-09-23 15:30:00,483.42,487.49,482.91,486.74,153667.0,469.6854,473.6397,469.1899,472.911,153667.0
2022-09-26 09:30:00,482.28,482.48,476.69,478.71,39323.0,468.5778,468.7721,463.1466,465.1092,39323.0
2022-09-26 10:00:00,477.75,485.38,476.75,484.86,41012.0,464.1765,471.5897,463.2049,471.0845,41012.0
2022-09-26 10:30:00,484.73,484.73,480.88,482.91,23296.0,470.9581,470.9581,467.2175,469.1899,23296.0
2022-09-26 11:00:00,482.91,484.35,480.65,481.17,16510.0,469.1899,470.5889,466.9941,467.4993,16510.0
2022-09-26 11:30:00,480.94,483.48,480.43,483.48,23291.0,467.2758,469.7437,466.7803,469.7437,23291.0
2022-09-26 12:00:00,483.1,483.1,479.88,480.06,15263.0,469.3745,469.3745,466.2459,466.4208,15263.0
2022-09-26 12:30:00,480.11,482.35,479.97,482.16,24402.0,466.4694,468.6458,466.3334,468.4612,24402.0
2022-09-26 13:00:00,482.06,482.06,479.91,480.7,13337.0,468.364,468.364,466.2751,467.0426,13337.0
2022-09-26 13:30:00,480.86,482.0,480.61,481.39,20457.0,467.1981,468.3057,466.9552,467.713,20457.0
2022-09-26 14:00:00,481.39,483.37,481.36,481.42,20985.0,467.713,469.6368,467.6839,467.7422,20985.0
2022-09-26 14:30:00,481.23,484.23,480.92,484.17,9178.0,467.5576,470.4724,467.2564,470.4141,9178.0
2022-09-26 15:00:00,484.35,484.91,482.63,483.33,11010.0,470.5889,471.133,468.9178,469.5979,11010.0
2022-09-26 15:30:00,482.84,485.71,481.91,483.05,62811.0,469.1218,471.9103,468.2183,469.3259,62811.0
2022-09-27 09:30:00,486.5,490.59,482.15,487.22,29170.0,472.6779,476.6517,468.4514,473.3774,29170.0
2022-09-27 10:00:00,488.15,491.3,486.59,489.11,28532.0,474.281,477.3415,472.7653,475.2137,28532.0
2022-09-27 10:30:00,488.99,493.65,488.68,491.38,18389.0,475.0971,479.6247,474.7959,477.4192,18389.0
2022-09-27 11:00:00,491.11,491.94,488.96,489.32,23258.0,477.1569,477.9633,475.068,475.4177,23258.0
2022-09-27 11:30:00,489.37,490.36,486.39,487.33,26575.0,475.4663,476.4282,472.571,473.4843,26575.0
2022-09-27 12:00:00,487.62,488.75,486.24,486.94,35838.0,473.766,474.8639,472.4252,473.1054,35838.0
2022-09-27 12:30:00,486.88,487.65,485.6,486.71,15260.0,473.0471,473.7952,471.8034,472.8819,15260.0
2022-09-27 13:00:00,486.74,487.91,485.88,487.2,60394.0,472.911,474.0478,472.0755,473.358,60394.0
2022-09-27 13:30:00,487.03,487.16,484.62,485.88,39627.0,473.1928,473.3191,470.8513,472.0755,39627.0
2022-09-27 14:00:00,485.94,488.79,485.83,487.82,57971.0,472.1338,474.9028,472.0269,473.9604,57971.0
2022-09-27 14:30:00,487.79,490.4,486.73,490.22,21717.0,473.9312,476.4671,472.9013,476.2922,21717.0
2022-09-27 15:00:00,489.59,489.69,486.78,487.28,21589.0,475.6801,475.7772,472.9499,473.4357,21589.0
2022-09-27 15:30:00,487.2,488.47,486.42,487.5,104562.0,473.358,474.5919,472.6001,473.6494,104562.0
2022-09-28 09:30:00,483.26,483.58,476.21,480.68,89191.0,469.5299,469.8408,462.6802,467.0232,89191.0
2022-09-28 10:00:00,481.08,483.77,477.65,483.75,66715.0,467.4118,470.0254,464.0793,470.006,66715.0
2022-09-28 10:30:00,483.45,487.79,483.38,487.42,57291.0,469.7145,473.9312,469.6465,473.5717,57291.0
2022-09-28 11:00:00,487.59,488.6,486.5,486.59,64966.0,473.7369,474.7182,472.6779,472.7653,64966.0
2022-09-28 11:30:00,486.85,486.95,485.0,486.95,41132.0,473.0179,473.1151,471.2205,473.1151,41132.0
2022-09-28 12:00:00,487.16,492.91,487.09,492.82,52185.0,473.3191,478.9057,473.2511,478.8183,52185.0
2022-09-28 12:30:00,492.87,496.37,492.84,494.54,94045.0,478.8669,482.2674,478.8377,480.4894,94045.0
2022-09-28 13:00:00,494.68,497.65,494.26,495.82,58007.0,480.6255,483.5111,480.2174,481.7331,58007.0
2022-09-28 13:30:00,495.94,496.46,495.08,495.43,80394.0,481.8497,482.3549,481.0141,481.3541,80394.0
2022-09-28 14:00:00,495.64,497.76,495.27,495.27,61761.0,481.5582,483.6179,481.1987,481.1987,61761.0
2022-09-28 14:30:00,495.4,495.77,493.53,494.02,11556.0,481.325,481.6845,479.5081,479.9842,11556.0
2022-09-28 15:00:00,494.17,496.64,494.16,496.16,27652.0,480.1299,482.5298,480.1202,482.0634,27652.0
2022-09-28 15:30:00,496.35,496.8,493.38,493.61,57218.0,482.248,482.6852,479.3624,479.5859,57218.0
2022-09-29 09:30:00,494.6,494.6,489.93,492.18,42988.0,481.3184,481.3184,476.7738,478.9634,42988.0
2022-09-29 10:00:00,492.26,492.27,488.48,490.35,15508.0,479.0412,479.0509,475.3627,477.1825,15508.0
2022-09-29 10:30:00,489.9,491.37,488.63,489.29,24927.0,476.7446,478.1751,475.5087,476.151,24927.0
2022-09-29 11:00:00,489.56,492.05,488.69,490.77,13046.0,476.4137,478.8368,475.5671,477.5912,13046.0
2022-09-29 11:30:00,491.1,494.05,490.29,492.8,22636.0,477.9124,480.7831,477.1241,479.5667,22636.0
2022-09-29 12:00:00,492.45,493.46,489.94,490.12,8808.0,479.2261,480.209,476.7835,476.9587,8808.0
2022-09-29 12:30:00,489.88,491.79,489.8,491.19,11802.0,476.7251,478.5838,476.6473,477.9999,11802.0
2022-09-29 13:00:00,490.66,491.65,490.52,491.65,20756.0,477.4842,478.4476,477.3479,478.4476,20756.0
2022-09-29 13:30:00,491.45,492.57,491.17,491.35,19847.0,478.253,479.3429,477.9805,478.1556,19847.0
2022-09-29 14:00:00,490.98,490.98,488.41,489.95,36780.0,477.7956,477.7956,475.2946,476.7932,36780.0
2022-09-29 14:30:00,489.91,491.49,489.46,489.81,40281.0,476.7543,478.2919,476.3164,476.657,40281.0
2022-09-29 15:00:00,490.2,493.36,489.81,492.09,26173.0,477.0365,480.1117,476.657,478.8758,26173.0
2022-09-29 15:30:00,492.12,493.93,491.0,491.29,76398.0,478.905,480.6664,477.815,478.0973,76398.0
2022-09-30 09:30:00,492.52,495.0,490.5,494.82,95021.0,479.2942,481.7076,477.3285,481.5325,95021.0
2022-09-30 10:00:00,494.85,499.47,493.53,497.09,56739.0,481.5617,486.0576,480.2771,483.7415,56739.0
2022-09-30 10:30:00,496.9,499.3,496.51,496.98,24322.0,483.5566,485.8922,483.1771,483.6345,24322.0
2022-09-30 11:00:00,497.05,500.04,495.6,499.56,31838.0,483.7026,486.6123,482.2915,486.1452,31838.0
2022-09-30 11:30:00,499.56,499.95,493.17,493.68,72710.0,486.1452,486.5247,479.9268,480.4231,72710.0
2022-09-30 12:00:00,493.66,494.04,490.58,491.98,31366.0,480.4036,480.7734,477.4063,478.7687,31366.0
2022-09-30 12:30:00,491.94,492.98,490.26,490.97,22166.0,478.7298,479.7419,477.0949,477.7858,22166.0
2022-09-30 13:00:00,490.94,492.28,490.4,492.12,15468.0,477.7567,479.0607,477.2312,478.905,15468.0
2022-09-30 13:30:00,492.11,492.11,490.32,490.89,20584.0,478.8952,478.8952,477.1533,477.708,20584.0
2022-09-30 14:00:00,490.58,491.36,488.5,488.51,20262.0,477.4063,478.1654,475.3822,475.3919,20262.0
2022-09-30 14:30:00,488.58,488.95,486.63,487.89,18684.0,475.46,475.8201,473.5624,474.7886,18684.0
2022-09-30 15:00:00,487.84,489.98,487.44,488.48,52341.0,474.7399,476.8224,474.3506,475.3627,52341.0
2022-09-30 15:30:00,488.84,488.99,484.42,485.19,172320.0,475.713,475.859,471.4117,472.1611,172320.0
2022-10-03 09:30:00,486.62,495.32,485.59,494.62,24590.0,473.5527,482.019,472.5503,481.3378,24590.0
2022-10-03 10:00:00,495.06,497.63,495.04,495.16,30405.0,481.766,484.267,481.7466,481.8633,30405.0
2022-10-03 10:30:00,495.73,496.5,494.26,495.49,18997.0,482.418,483.1673,480.9875,482.1845,18997.0
2022-10-03 11:00:00,495.47,495.53,492.72,495.04,46404.0,482.165,482.2234,479.4889,481.7466,46404.0
2022-10-03 11:30:00,495.0,495.0,492.53,493.21,16447.0,481.7076,481.7076,479.304,479.9657,16447.0
2022-10-03 12:00:00,493.42,495.39,493.16,493.38,18887.0,480.1701,482.0872,479.917,480.1311,18887.0
2022-10-03 12:30:00,493.18,493.98,492.28,492.78,13476.0,479.9365,480.715,479.0607,479.5472,13476.0
2022-10-03 13:00:00,493.13,496.01,492.84,494.91,11534.0,479.8878,482.6905,479.6056,481.62,11534.0
2022-10-03 13:30:00,494.95,497.35,494.95,496.88,15286.0,481.659,483.9945,481.659,483.5371,15286.0
2022-10-03 14:00:00,496.99,499.0,496.99,498.94,22299.0,483.6442,485.6002,483.6442,485.5418,22299.0
2022-10-03 14:30:00,498.88,501.08,498.53,500.72,13550.0,485.4834,487.6244,485.1428,487.274,13550.0
2022-10-03 15:00:00,500.6,501.08,499.39,500.53,16484.0,487.1572,487.6244,485.9797,487.0891,16484.0
2022-10-03 15:30:00,500.55,501.34,498.93,499.7,71223.0,487.1086,487.8774,485.5321,486.2814,71223.0
2022-10-04 09:30:00,500.73,507.21,499.8,504.92,35824.0,487.2838,493.5897,486.3787,491.3612,35824.0
2022-10-04 10:00:00,504.26,506.61,501.94,502.34,23357.0,490.719,493.0059,488.4613,488.8505,23357.0
2022-10-04 10:30:00,503.15,503.96,501.04,503.91,26181.0,489.6388,490.427,487.5854,490.3784,26181.0
2022-10-04 11:00:00,503.48,505.5,502.86,504.19,25964.0,489.9599,491.9257,489.3566,490.6508,25964.0
2022-10-04 11:30:00,504.64,505.01,503.03,503.36,16618.0,491.0888,491.4488,489.522,489.8431,16618.0
2022-10-04 12:00:00,503.63,504.31,501.99,502.78,17408.0,490.1059,490.7676,488.5099,489.2787,17408.0
2022-10-04 12:30:00,503.25,503.45,501.79,502.28,10400.0,489.7361,489.9307,488.3153,488.7921,10400.0
2022-10-04 13:00:00,502.24,502.24,499.71,500.53,18830.0,488.7532,488.7532,486.2911,487.0891,18830.0
2022-10-04 13:30:00,500.38,501.02,499.74,500.71,13864.0,486.9432,487.566,486.3203,487.2643,13864.0
2022-10-04 14:00:00,500.77,501.48,499.2,499.2,12414.0,487.3227,488.0136,485.7948,485.7948,12414.0
2022-10-04 14:30:00,499.4,501.82,499.32,501.55,9517.0,485.9895,488.3445,485.9116,488.0817,9517.0
2022-10-04 15:00:00,501.4,502.01,500.4,501.94,16708.0,487.9358,488.5294,486.9626,488.4613,16708.0
2022-10-04 15:30:00,501.93,504.11,501.43,504.11,62001.0,488.4515,490.573,487.965,490.573,62001.0
2022-10-05 09:30:00,501.79,503.62,500.66,501.86,19197.0,488.3153,490.0962,487.2156,488.3834,19197.0
2022-10-05 10:00:00,501.97,501.97,499.51,501.26,15435.0,488.4905,488.4905,486.0965,487.7995,15435.0
2022-10-05 10:30:00,501.28,501.28,499.14,499.49,9898.0,487.819,487.819,485.7365,486.0771,9898.0
2022-10-05 11:00:00,499.47,500.95,498.17,500.49,15305.0,486.0576,487.4978,484.7925,487.0502,15305.0
2022-10-05 11:30:00,500.68,501.76,500.23,500.6,13092.0,487.2351,488.2861,486.7972,487.1572,13092.0
2022-10-05 12:00:00,500.54,503.1,500.19,502.67,20573.0,487.0989,489.5901,486.7583,489.1717,20573.0
2022-10-05 12:30:00,502.87,504.62,501.84,504.0,23897.0,489.3663,491.0693,488.3639,490.4659,23897.0
2022-10-05 13:00:00,504.0,506.46,503.91,506.0,25960.0,490.4659,492.8599,490.3784,492.4122,25960.0
2022-10-05 13:30:00,505.99,505.99,503.83,504.32,20000.0,492.4025,492.4025,490.3005,490.7774,20000.0
2022-10-05 14:00:00,504.43,506.97,504.14,506.57,23933.0,490.8844,493.3562,490.6022,492.9669,23933.0
2022-10-05 14:30:00,506.0,506.53,505.67,506.35,36315.0,492.4122,492.928,492.0911,492.7528,36315.0
2022-10-05 15:00:00,506.69,507.61,506.35,506.65,20564.0,493.0837,493.979,492.7528,493.0448,20564.0
2022-10-05 15:30:00,506.58,506.85,504.09,504.73,97230.0,492.9767,493.2394,490.5535,491.1763,97230.0
2022-10-06 09:30:00,503.47,504.5,499.2,502.2,22149.0,489.9502,490.9525,485.7948,488.7143,22149.0
2022-10-06 10:00:00,502.14,502.84,499.21,501.05,33367.0,488.6559,489.3371,485.8046,487.5952,33367.0
2022-10-06 10:30:00,501.12,504.01,500.99,503.47,12163.0,487.6633,490.4757,487.5368,489.9502,12163.0
2022-10-06 11:00:00,503.4,503.4,501.32,501.69,10474.0,489.8821,489.8821,487.8579,488.218,10474.0
2022-10-06 11:30:00,501.42,503.34,500.62,501.27,21070.0,487.9552,489.8237,487.1767,487.8093,21070.0
2022-10-06 12:00:00,501.14,503.0,501.14,502.34,23506.0,487.6827,489.4928,487.6827,488.8505,23506.0
2022-10-06 12:30:00,502.52,503.75,502.42,503.39,8915.0,489.0257,490.2227,488.9284,489.8723,8915.0
2022-10-06 13:00:00,503.25,503.25,500.82,500.82,10911.0,489.7361,489.7361,487.3713,487.3713,10911.0
2022-10-06 13:30:00,500.82,501.3,500.4,500.57,12183.0,487.3713,487.8385,486.9626,487.1281,12183.0
2022-10-06 14:00:00,500.53,501.31,500.18,500.63,14174.0,487.0891,487.8482,486.7485,487.1864,14174.0
2022-10-06 14:30:00,500.71,501.1,498.8,498.84,11503.0,487.2643,487.6438,485.4056,485.4445,11503.0
2022-10-06 15:00:00,498.61,500.65,497.88,500.65,23758.0,485.2207,487.2059,484.5103,487.2059,23758.0
2022-10-06 15:30:00,500.81,501.07,498.91,499.02,65536.0,487.3616,487.6146,485.5126,485.6197,65536.0
2022-10-07 09:30:00,497.99,502.44,496.65,501.57,70181.0,484.6173,488.9478,483.3133,488.1012,70181.0
2022-10-07 10:00:00,501.31,504.05,500.94,502.7,28793.0,487.8482,490.5146,487.4881,489.2009,28793.0
2022-10-07 10:30:00,502.6,504.36,498.16,498.85,22758.0,489.1035,490.8163,484.7828,485.4542,22758.0
2022-10-07 11:00:00,499.03,499.85,496.88,499.85,19901.0,485.6294,486.4274,483.5371,486.4274,19901.0
2022-10-07 11:30:00,499.77,501.0,499.13,499.8,7062.0,486.3495,487.5465,485.7267,486.3787,7062.0
2022-10-07 12:00:00,499.94,500.88,498.19,499.53,13831.0,486.515,487.4297,484.812,486.116,13831.0
2022-10-07 12:30:00,499.53,499.78,498.33,499.01,9551.0,486.116,486.3593,484.9482,485.6099,9551.0
2022-10-07 13:00:00,498.81,499.08,497.71,498.75,17277.0,485.4153,485.6781,484.3449,485.3569,17277.0
2022-10-07 13:30:00,498.49,499.82,498.3,498.9,17994.0,485.1039,486.3982,484.919,485.5029,17994.0
2022-10-07 14:00:00,498.74,501.27,498.72,500.83,59540.0,485.3472,487.8093,485.3277,487.3811,59540.0
2022-10-07 14:30:00,500.79,502.18,500.34,501.24,41584.0,487.3421,488.6948,486.9042,487.7801,41584.0
2022-10-07 15:00:00,501.48,502.95,500.68,501.43,43730.0,488.0136,489.4441,487.2351,487.965,43730.0
2022-10-07 15:30:00,501.34,503.89,500.61,503.22,70093.0,487.8774,490.3589,487.167,489.7069,70093.0
2022-10-10 09:30:00,502.11,506.88,495.76,498.25,141580.0,488.6267,493.2686,482.4472,484.8704,141580.0
2022-10-10 10:00:00,498.52,499.48,494.64,495.09,62385.0,485.1331,486.0673,481.3573,481.7952,62385.0
2022-10-10 10:30:00,495.09,496.41,490.1,491.42,61299.0,481.7952,483.0798,476.9392,478.2238,61299.0
2022-10-10 11:00:00,491.23,493.22,490.31,491.61,34261.0,478.0389,479.9754,477.1436,478.4087,34261.0
2022-10-10 11:30:00,491.49,495.68,490.48,495.07,22354.0,478.2919,482.3694,477.309,481.7757,22354.0
2022-10-10 12:00:00,495.26,497.83,495.21,495.65,27891.0,481.9606,484.4616,481.912,482.3402,27891.0
2022-10-10 12:30:00,495.93,496.99,495.45,496.18,16616.0,482.6127,483.6442,482.1455,482.8559,16616.0
2022-10-10 13:00:00,496.29,497.53,495.13,497.28,17864.0,482.963,484.1697,481.8341,483.9264,17864.0
2022-10-10 13:30:00,497.37,500.01,497.17,498.76,16087.0,484.014,486.5831,483.8194,485.3667,16087.0
2022-10-10 14:00:00,498.52,498.83,497.27,498.13,19678.0,485.1331,485.4348,483.9167,484.7536,19678.0
2022-10-10 14:30:00,498.27,500.2,498.26,498.76,28505.0,484.8898,486.768,484.8801,485.3667,28505.0
2022-10-10 15:00:00,498.31,500.97,498.31,499.45,20694.0,484.9287,487.5173,484.9287,486.0381,20694.0
2022-10-10 15:30:00,499.47,500.61,496.91,497.31,103227.0,486.0576,487.167,483.5663,483.9556,103227.0
2022-10-11 09:30:00,497.63,500.82,497.27,499.75,24476.0,484.267,487.3713,483.9167,486.3301,24476.0
2022-10-11 10:00:00,499.74,499.74,493.45,495.3,44982.0,486.3203,486.3203,480.1992,481.9996,44982.0
2022-10-11 10:30:00,495.22,499.35,495.22,499.24,13761.0,481.9217,485.9408,481.9217,485.8338,13761.0
2022-10-11 11:00:00,499.35,501.86,499.07,501.51,28559.0,485.9408,488.3834,485.6683,488.0428,28559.0
2022-10-11 11:30:00,501.77,503.26,500.51,502.0,7683.0,488.2958,489.7458,487.0697,488.5197,7683.0
2022-10-11 12:00:00,501.91,502.55,499.73,502.08,10923.0,488.4321,489.0549,486.3106,488.5975,10923.0
2022-10-11 12:30:00,502.2,505.85,501.69,505.17,14121.0,488.7143,492.2663,488.218,491.6045,14121.0
2022-10-11 13:00:00,504.99,506.58,504.03,505.85,19102.0,491.4294,492.9767,490.4951,492.2663,19102.0
2022-10-11 13:30:00,505.57,506.25,504.34,504.55,15512.0,491.9938,492.6555,490.7968,491.0012,15512.0
2022-10-11 14:00:00,504.72,504.72,503.26,503.63,30566.0,491.1666,491.1666,489.7458,490.1059,30566.0
2022-10-11 14:30:00,504.04,504.76,500.14,500.86,34019.0,490.5049,491.2055,486.7096,487.4103,34019.0
2022-10-11 15:00:00,500.54,501.13,497.18,498.01,25046.0,487.0989,487.673,483.8291,484.6368,25046.0
2022-10-11 15:30:00,498.5,500.95,497.92,498.74,67614.0,485.1136,487.4978,484.5492,485.3472,67614.0
2022-10-12 09:30:00,498.78,501.99,494.16,500.94,27869.0,485.3861,488.5099,480.8902,487.4881,27869.0
2022-10-12 10:00:00,500.9,504.07,500.55,502.66,22942.0,487.4492,490.5341,487.1086,489.1619,22942.0
2022-10-12 10:30:00,502.5,505.68,502.5,502.54,53909.0,489.0062,492.1008,489.0062,489.0452,53909.0
2022-10-12 11:00:00,502.36,502.7,500.3,501.54,11376.0,488.87,489.2009,486.8653,488.072,11376.0
2022-10-12 11:30:00,501.66,502.19,500.52,500.52,8660.0,488.1888,488.7046,487.0794,487.0794,8660.0
2022-10-12 12:00:00,500.59,501.33,498.91,498.91,9289.0,487.1475,487.8676,485.5126,485.5126,9289.0
2022-10-12 12:30:00,498.83,499.01,497.68,498.71,5051.0,485.4348,485.6099,484.3157,485.318,5051.0
2022-10-12 13:00:00,498.47,498.59,497.05,497.38,4916.0,485.0844,485.2012,483.7026,484.0237,4916.0
2022-10-12 13:30:00,497.38,499.09,497.11,498.25,11661.0,484.0237,485.6878,483.761,484.8704,11661.0
2022-10-12 14:00:00,498.56,499.82,497.49,497.68,13388.0,485.172,486.3982,484.1308,484.3157,13388.0
2022-10-12 14:30:00,497.79,498.42,496.63,497.6,14713.0,484.4227,485.0358,483.2939,484.2378,14713.0
2022-10-12 15:00:00,497.19,498.39,496.79,497.21,14807.0,483.8388,485.0066,483.4496,483.8583,14807.0
2022-10-12 15:30:00,497.11,497.67,493.89,494.11,60639.0,483.761,484.3059,480.6274,480.8415,60639.0
2022-10-13 09:30:00,487.58,490.44,487.31,488.72,18566.0,474.4869,477.2701,474.2241,475.5963,18566.0
2022-10-13 10:00:00,488.53,490.73,486.21,486.39,31933.0,475.4114,477.5523,473.1537,473.3288,31933.0
2022-10-13 10:30:00,487.17,489.08,486.6,487.92,33764.0,474.0879,475.9466,473.5332,474.8177,33764.0
2022-10-13 11:00:00,487.95,494.04,487.61,493.35,28820.0,474.8469,480.7734,474.5161,480.1019,28820.0
2022-10-13 11:30:00,493.0,499.17,492.54,496.99,46034.0,479.7613,485.7656,479.3137,483.6442,46034.0
2022-10-13 12:00:00,497.22,498.89,496.21,497.22,31246.0,483.868,485.4932,482.8851,483.868,31246.0
2022-10-13 12:30:00,496.88,499.16,496.29,498.82,25511.0,483.5371,485.7559,482.963,485.425,25511.0
2022-10-13 13:00:00,498.5,500.24,497.33,499.11,23557.0,485.1136,486.8069,483.9751,485.7073,23557.0
2022-10-13 13:30:00,499.07,501.59,498.88,501.58,31557.0,485.6683,488.1207,485.4834,488.1109,31557.0
2022-10-13 14:00:00,501.12,502.72,500.69,501.15,19586.0,487.6633,489.2203,487.2448,487.6925,19586.0
2022-10-13 14:30:00,501.43,504.91,500.46,504.91,24127.0,487.965,491.3515,487.021,491.3515,24127.0
2022-10-13 15:00:00,504.9,505.76,503.08,503.13,57477.0,491.3418,492.1787,489.5707,489.6193,57477.0
2022-10-13 15:30:00,503.19,503.31,499.91,500.29,202402.0,489.6777,489.7945,486.4858,486.8556,202402.0
2022-10-14 09:30:00,507.15,509.47,503.11,508.31,65049.0,493.5314,495.7891,489.5998,494.6602,65049.0
2022-10-14 10:00:00,508.3,508.68,497.08,497.99,54594.0,494.6505,495.0203,483.7318,484.6173,54594.0
2022-10-14 10:30:00,497.94,498.6,494.96,498.45,32180.0,484.5687,485.211,481.6687,485.065,32180.0
2022-10-14 11:00:00,498.83,498.83,495.39,495.52,10903.0,485.4348,485.4348,482.0872,482.2137,10903.0
2022-10-14 11:30:00,495.04,496.18,493.05,495.62,22936.0,481.7466,482.8559,479.81,482.311,22936.0
2022-10-14 12:00:00,495.17,498.01,494.82,495.91,26449.0,481.8731,484.6368,481.5325,482.5932,26449.0
2022-10-14 12:30:00,496.14,498.63,496.0,496.89,17629.0,482.817,485.2401,482.6808,483.5469,17629.0
2022-10-14 13:00:00,497.1,497.85,496.19,497.42,23294.0,483.7512,484.4811,482.8657,484.0626,23294.0
2022-10-14 13:30:00,497.48,500.24,497.33,500.24,36427.0,484.121,486.8069,483.9751,486.8069,36427.0
2022-10-14 14:00:00,500.17,500.42,498.74,499.4,56189.0,486.7388,486.9821,485.3472,485.9895,56189.0
2022-10-14 14:30:00,499.25,500.3,498.99,500.13,37306.0,485.8435,486.8653,485.5905,486.6999,37306.0
2022-10-14 15:00:00,499.85,500.62,498.7,500.62,42779.0,486.4274,487.1767,485.3083,487.1767,42779.0
2022-10-14 15:30:00,500.56,502.19,499.91,501.06,116120.0,487.1183,488.7046,486.4858,487.6049,116120.0
2022-10-17 09:30:00,502.13,504.65,501.63,503.26,15996.0,488.6462,491.0985,488.1596,489.7458,15996.0
2022-10-17 10:00:00,503.1,504.54,501.77,501.77,14387.0,489.5901,490.9914,488.2958,488.2958,14387.0
2022-10-17 10:30:00,502.01,502.7,500.72,501.44,13942.0,488.5294,489.2009,487.274,487.9747,13942.0
2022-10-17 11:00:00,501.7,502.98,500.18,502.76,19879.0,488.2277,489.4733,486.7485,489.2592,19879.0
2022-10-17 11:30:00,502.67,503.55,500.36,500.98,21232.0,489.1717,490.028,486.9237,487.527,21232.0
2022-10-17 12:00:00,501.63,503.6,500.19,501.39,17193.0,488.1596,490.0767,486.7583,487.926,17193.0
2022-10-17 12:30:00,501.33,502.07,500.71,501.63,18174.0,487.8676,488.5878,487.2643,488.1596,18174.0
2022-10-17 13:00:00,501.78,502.32,501.21,501.76,10293.0,488.3056,488.8311,487.7509,488.2861,10293.0
2022-10-17 13:30:00,501.96,502.16,500.71,501.31,8866.0,488.4807,488.6754,487.2643,487.8482,8866.0
2022-10-17 14:00:00,501.45,501.88,498.75,499.6,21400.0,487.9844,488.4029,485.3569,486.1841,21400.0
2022-10-17 14:30:00,499.83,500.24,499.48,499.78,29823.0,486.4079,486.8069,486.0673,486.3593,29823.0
2022-10-17 15:00:00,499.88,500.52,498.86,499.21,26764.0,486.4566,487.0794,485.464,485.8046,26764.0
2022-10-17 15:30:00,499.11,500.28,498.32,498.96,89338.0,485.7073,486.8458,484.9385,485.5613,89338.0
2022-10-18 09:30:00,502.31,505.0,499.44,500.72,38506.0,488.8213,491.4391,486.0284,487.274,38506.0
2022-10-18 10:00:00,500.77,503.5,499.56,502.17,26320.0,487.3227,489.9794,486.1452,488.6851,26320.0
2022-10-18 10:30:00,502.29,502.6,499.67,500.83,12883.0,488.8019,489.1035,486.2522,487.3811,12883.0
2022-10-18 11:00:00,500.05,502.2,499.45,500.41,20381.0,486.622,488.7143,486.0381,486.9724,20381.0
2022-10-18 11:30:00,500.73,500.84,498.0,498.43,18216.0,487.2838,487.3908,484.6271,485.0455,18216.0
2022-10-18 12:00:00,498.3,499.68,498.0,499.02,16601.0,484.919,486.262,484.6271,485.6197,16601.0
2022-10-18 12:30:00,499.38,500.21,498.76,500.0,6109.0,485.97,486.7777,485.3667,486.5734,6109.0
2022-10-18 13:00:00,499.81,502.04,499.27,502.04,7021.0,486.3885,488.5586,485.863,488.5586,7021.0
2022-10-18 13:30:00,502.44,502.47,501.47,502.3,10079.0,488.9478,488.977,488.0039,488.8116,10079.0
2022-10-18 14:00:00,502.32,502.51,500.04,500.86,11584.0,488.8311,489.016,486.6123,487.4103,11584.0
2022-10-18 14:30:00,501.04,501.17,498.47,499.29,32273.0,487.5854,487.7119,485.0844,485.8824,32273.0
2022-10-18 15:00:00,499.28,499.57,497.81,498.27,37792.0,485.8727,486.1549,484.4422,484.8898,37792.0
2022-10-18 15:30:00,498.29,501.76,498.26,501.76,91475.0,484.9093,488.2861,484.8801,488.2861,91475.0
2022-10-19 09:30:00,504.0,504.9,498.96,501.54,24456.0,490.4659,491.3418,485.5613,488.072,24456.0
2022-10-19 10:00:00,500.86,502.47,499.77,502.0,17499.0,487.4103,488.977,486.3495,488.5197,17499.0
2022-10-19 10:30:00,502.0,503.38,501.04,501.39,17536.0,488.5197,489.8626,487.5854,487.926,17536.0
2022-10-19 11:00:00,501.39,502.36,499.13,499.26,10634.0,487.926,488.87,485.7267,485.8532,10634.0
2022-10-19 11:30:00,498.74,499.55,497.73,498.55,9811.0,485.3472,486.1354,484.3643,485.1623,9811.0
2022-10-19 12:00:00,498.26,498.37,496.57,497.5,10647.0,484.8801,484.9871,483.2355,484.1405,10647.0
2022-10-19 12:30:00,497.44,497.99,495.5,495.66,14336.0,484.0821,484.6173,482.1942,482.3499,14336.0
2022-10-19 13:00:00,495.81,497.11,494.81,497.11,10746.0,482.4959,483.761,481.5227,483.761,10746.0
2022-10-19 13:30:00,496.67,498.04,496.4,498.0,20040.0,483.3328,484.666,483.07,484.6271,20040.0
2022-10-19 14:00:00,497.78,499.45,497.54,498.79,24321.0,484.413,486.0381,484.1794,485.3959,24321.0
2022-10-19 14:30:00,498.68,499.23,498.39,498.4,11595.0,485.2888,485.824,485.0066,485.0163,11595.0
2022-10-19 15:00:00,498.39,500.89,498.12,500.24,28999.0,485.0066,487.4395,484.7438,486.8069,28999.0
2022-10-19 15:30:00,500.48,501.4,499.9,500.56,67400.0,487.0405,487.9358,486.476,487.1183,67400.0
2022-10-20 09:30:00,502.86,509.66,502.0,508.31,88176.0,489.3566,495.974,488.5197,494.6602,88176.0
2022-10-20 10:00:00,508.43,511.92,506.28,509.98,73296.0,494.777,498.1733,492.6847,496.2854,73296.0
2022-10-20 10:30:00,509.99,512.04,508.09,511.16,42844.0,496.2951,498.29,494.4461,497.4337,42844.0
2022-10-20 11:00:00,511.46,513.02,510.11,510.56,32818.0,497.7256,499.2437,496.4119,496.8498,32818.0
2022-10-20 11:30:00,510.34,512.73,510.02,510.58,25603.0,496.6357,498.9615,496.3243,496.8693,25603.0
2022-10-20 12:00:00,510.59,511.24,507.95,507.96,23676.0,496.879,497.5115,494.3099,494.3196,23676.0
2022-10-20 12:30:00,508.24,508.41,507.08,508.15,13982.0,494.5921,494.7575,493.4632,494.5045,13982.0
2022-10-20 13:00:00,507.79,507.91,506.6,507.47,17651.0,494.1542,494.271,492.9961,493.8428,17651.0
2022-10-20 13:30:00,507.05,507.05,505.19,506.69,26051.0,493.434,493.434,491.624,493.0837,26051.0
2022-10-20 14:00:00,506.69,506.69,503.0,503.84,29546.0,493.0837,493.0837,489.4928,490.3102,29546.0
2022-10-20 14:30:00,503.57,504.43,502.42,503.91,20505.0,490.0475,490.8844,488.9284,490.3784,20505.0
2022-10-20 15:00:00,503.77,505.48,503.24,503.72,18212.0,490.2421,491.9062,489.7264,490.1935,18212.0
2022-10-20 15:30:00,503.73,506.02,503.4,505.25,72114.0,490.2032,492.4317,489.8821,491.6824,72114.0
2022-10-21 09:30:00,504.32,511.14,503.38,511.14,52303.0,490.7774,497.4142,489.8626,497.4142,52303.0
2022-10-21 10:00:00,511.55,513.01,508.91,509.87,36423.0,497.8132,499.234,495.2441,496.1783,36423.0
2022-10-21 10:30:00,509.46,509.58,505.87,506.09,44536.0,495.7793,495.8961,492.2857,492.4998,44536.0
2022-10-21 11:00:00,506.31,507.95,503.62,504.58,26733.0,492.7139,494.3099,490.0962,491.0304,26733.0
2022-10-21 11:30:00,504.24,507.36,503.79,505.73,37379.0,490.6995,493.7357,490.2616,492.1495,37379.0
2022-10-21 12:00:00,506.08,507.41,505.2,505.46,25996.0,492.4901,493.7844,491.6337,491.8867,25996.0
2022-10-21 12:30:00,505.44,509.7,505.28,509.23,30417.0,491.8673,496.0129,491.7116,495.5555,30417.0
2022-10-21 13:00:00,509.24,509.94,507.67,508.31,27522.0,495.5652,496.2464,494.0374,494.6602,27522.0
2022-10-21 13:30:00,508.24,509.75,507.55,508.95,18133.0,494.5921,496.0615,493.9206,495.283,18133.0
2022-10-21 14:00:00,509.03,510.11,508.83,509.12,19963.0,495.3609,496.4119,495.1662,495.4485,19963.0
2022-10-21 14:30:00,509.21,510.11,508.6,509.72,17413.0,495.536,496.4119,494.9424,496.0323,17413.0
2022-10-21 15:00:00,509.93,513.14,509.92,513.08,25594.0,496.2367,499.3605,496.227,499.3021,25594.0
2022-10-21 15:30:00,513.13,513.42,510.42,510.54,102485.0,499.3508,499.633,496.7135,496.8303,102485.0
2022-10-24 09:30:00,515.2,523.8,515.2,523.5,50960.0,501.3652,509.7343,501.3652,509.4423,50960.0
2022-10-24 10:00:00,522.94,522.94,517.46,522.01,31435.0,508.8973,508.8973,503.5645,507.9923,31435.0
2022-10-24 10:30:00,521.4,524.48,521.29,524.48,25198.0,507.3987,510.396,507.2917,510.396,25198.0
2022-10-24 11:00:00,524.38,524.79,522.29,522.85,14388.0,510.2987,510.6977,508.2648,508.8098,14388.0
2022-10-24 11:30:00,522.86,524.2,522.86,523.17,14582.0,508.8195,510.1235,508.8195,509.1212,14582.0
2022-10-24 12:00:00,523.43,524.36,523.01,524.18,18077.0,509.3742,510.2792,508.9655,510.104,18077.0
2022-10-24 12:30:00,524.17,524.43,522.52,523.16,17707.0,510.0943,510.3473,508.4886,509.1114,17707.0
2022-10-24 13:00:00,522.88,522.92,520.71,521.0,10520.0,508.839,508.8779,506.7272,507.0094,10520.0
2022-10-24 13:30:00,520.53,522.29,520.04,521.7,16478.0,506.5521,508.2648,506.0752,507.6906,16478.0
2022-10-24 14:00:00,522.27,523.21,522.04,522.5,9641.0,508.2453,509.1601,508.0215,508.4692,9641.0
2022-10-24 14:30:00,522.1,524.58,521.84,524.16,24318.0,508.0799,510.4933,507.8269,510.0846,24318.0
2022-10-24 15:00:00,524.18,524.6,523.61,523.9,21611.0,510.104,510.5128,509.5494,509.8316,21611.0
2022-10-24 15:30:00,524.22,524.73,521.12,522.09,53482.0,510.143,510.6393,507.1262,508.0702,53482.0
2022-10-25 09:30:00,520.98,526.98,520.55,526.41,41770.0,506.99,512.8289,506.5715,512.2742,41770.0
2022-10-25 10:00:00,527.09,531.09,526.11,530.79,89025.0,512.9359,516.8285,511.9822,516.5365,89025.0
2022-10-25 10:30:00,531.29,537.7,530.83,536.94,112929.0,517.0231,523.261,516.5755,522.5214,112929.0
2022-10-25 11:00:00,536.69,540.2,533.02,533.04,94196.0,522.2781,525.6939,518.7067,518.7261,94196.0
2022-10-25 11:30:00,532.36,533.51,530.54,530.77,17465.0,518.0644,519.1835,516.2933,516.5171,17465.0
2022-10-25 12:00:00,530.59,532.21,529.94,529.94,14171.0,516.3419,517.9184,515.7094,515.7094,14171.0
2022-10-25 12:30:00,529.93,530.53,528.92,530.0,19019.0,515.6996,516.2835,514.7168,515.7678,19019.0
2022-10-25 13:00:00,530.17,530.96,529.27,530.68,20351.0,515.9332,516.702,515.0574,516.4295,20351.0
2022-10-25 13:30:00,530.82,531.02,528.57,528.57,31392.0,516.5657,516.7604,514.3762,514.3762,31392.0
2022-10-25 14:00:00,528.84,530.48,528.09,528.09,21063.0,514.6389,516.2349,513.9091,513.9091,21063.0
2022-10-25 14:30:00,528.29,528.99,526.96,527.51,20924.0,514.1037,514.7849,512.8094,513.3446,20924.0
2022-10-25 15:00:00,527.44,529.37,526.75,529.21,38307.0,513.2765,515.1547,512.605,514.999,38307.0
2022-10-25 15:30:00,529.48,530.27,528.48,529.62,85387.0,515.2617,516.0305,514.2886,515.398,85387.0
2022-10-26 09:30:00,534.0,540.78,533.74,536.12,45856.0,519.6603,526.2583,519.4073,521.7234,45856.0
2022-10-26 10:00:00,536.57,538.52,535.31,538.03,40062.0,522.1613,524.059,520.9352,523.5821,40062.0
2022-10-26 10:30:00,538.45,538.87,535.5,538.3,22286.0,523.9909,524.3996,521.1201,523.8449,22286.0
2022-10-26 11:00:00,537.95,540.43,537.43,538.43,22010.0,523.5043,525.9177,522.9982,523.9714,22010.0
2022-10-26 11:30:00,537.85,539.31,537.39,538.29,44333.0,523.407,524.8278,522.9593,523.8351,44333.0
2022-10-26 12:00:00,538.29,539.54,537.52,538.02,32346.0,523.8351,525.0516,523.0858,523.5724,32346.0
2022-10-26 12:30:00,538.4,540.44,538.29,539.47,37367.0,523.9422,525.9274,523.8351,524.9835,37367.0
2022-10-26 13:00:00,539.51,539.68,537.78,538.41,36028.0,525.0224,525.1878,523.3388,523.9519,36028.0
2022-10-26 13:30:00,538.44,538.7,537.0,537.77,21046.0,523.9811,524.2341,522.5798,523.3291,21046.0
2022-10-26 14:00:00,537.56,538.3,536.44,537.0,136081.0,523.1248,523.8449,522.0348,522.5798,136081.0
2022-10-26 14:30:00,536.88,537.59,534.88,536.3,27476.0,522.463,523.1539,520.5167,521.8986,27476.0
2022-10-26 15:00:00,536.35,539.67,536.08,538.71,29323.0,521.9472,525.1781,521.6845,524.2439,29323.0
2022-10-26 15:30:00,538.95,539.92,538.25,539.35,63392.0,524.4774,525.4214,523.7962,524.8667,63392.0
2022-10-27 09:30:00,540.27,541.73,535.86,539.65,52938.0,525.762,527.1828,521.4704,525.1586,52938.0
2022-10-27 10:00:00,539.65,543.03,538.56,543.03,13624.0,525.1586,528.4479,524.0979,528.4479,13624.0
2022-10-27 10:30:00,543.09,544.28,541.38,541.56,16994.0,528.5063,529.6643,526.8422,527.0173,16994.0
2022-10-27 11:00:00,541.56,542.86,540.28,542.05,21799.0,527.0173,528.2824,525.7717,527.4942,21799.0
2022-10-27 11:30:00,541.71,542.1,540.5,541.52,20476.0,527.1633,527.5428,525.9858,526.9784,20476.0
2022-10-27 12:00:00,541.18,543.6,541.01,541.8,10943.0,526.6475,529.0026,526.4821,527.2509,10943.0
2022-10-27 12:30:00,541.79,543.92,541.61,542.5,20933.0,527.2412,529.314,527.066,527.9321,20933.0
2022-10-27 13:00:00,542.8,544.67,542.54,543.72,14280.0,528.224,530.0438,527.971,529.1193,14280.0
2022-10-27 13:30:00,543.6,544.72,543.6,544.2,23919.0,529.0026,530.0925,529.0026,529.5864,23919.0
2022-10-27 14:00:00,544.03,545.55,543.29,545.01,32562.0,529.421,530.9002,528.7009,530.3747,32562.0
2022-10-27 14:30:00,544.99,545.39,543.79,545.36,71951.0,530.3552,530.7445,529.1875,530.7153,71951.0
2022-10-27 15:00:00,545.43,546.09,544.72,545.96,34175.0,530.7834,531.4257,530.0925,531.2992,34175.0
2022-10-27 15:30:00,545.81,546.47,543.16,544.72,193241.0,531.1532,531.7955,528.5744,530.0925,193241.0
2022-10-28 09:30:00,549.29,553.63,545.86,552.67,61206.0,534.5398,538.7632,531.2019,537.829,61206.0
2022-10-28 10:00:00,552.24,554.77,550.42,553.0,36063.0,537.4105,539.8726,535.6394,538.1501,36063.0
2022-10-28 10:30:00,553.47,554.56,551.43,553.17,35926.0,538.6075,539.6682,536.6223,538.3156,35926.0
2022-10-28 11:00:00,553.2,553.28,551.06,551.97,16544.0,538.3448,538.4226,536.2622,537.1478,16544.0
2022-10-28 11:30:00,552.02,553.08,549.69,551.92,13569.0,537.1965,538.228,534.929,537.0991,13569.0
2022-10-28 12:00:00,552.26,554.75,550.27,554.75,46493.0,537.43,539.8531,535.4934,539.8531,46493.0
2022-10-28 12:30:00,554.72,556.45,554.71,554.99,29637.0,539.8239,541.5075,539.8142,540.0867,29637.0
2022-10-28 13:00:00,554.92,557.0,554.92,556.76,23880.0,540.0186,542.0427,540.0186,541.8092,23880.0
2022-10-28 13:30:00,557.0,557.45,556.05,556.41,33472.0,542.0427,542.4806,541.1182,541.4686,33472.0
2022-10-28 14:00:00,556.47,559.78,556.47,559.19,73719.0,541.527,544.7481,541.527,544.1739,73719.0
2022-10-28 14:30:00,559.2,560.03,558.17,559.18,47676.0,544.1836,544.9914,543.1813,544.1642,47676.0
2022-10-28 15:00:00,558.94,559.4,557.14,557.75,19817.0,543.9306,544.3783,542.179,542.7726,19817.0
2022-10-28 15:30:00,557.59,557.65,554.64,555.95,158787.0,542.6169,542.6753,539.7461,541.0209,158787.0
2022-10-31 09:30:00,551.74,559.9,550.0,555.82,71126.0,536.924,544.8648,535.2307,540.8944,71126.0
2022-10-31 10:00:00,555.0,559.63,553.69,556.35,37451.0,540.0964,544.6021,538.8216,541.4102,37451.0
2022-10-31 10:30:00,556.61,558.74,555.54,557.03,70857.0,541.6632,543.736,540.6219,542.0719,70857.0
2022-10-31 11:00:00,557.07,561.15,556.99,559.43,30817.0,542.1108,546.0813,542.033,544.4075,30817.0
2022-10-31 11:30:00,560.27,563.13,559.84,561.39,19272.0,545.2249,548.0081,544.8065,546.3148,19272.0
2022-10-31 12:00:00,561.12,561.57,559.6,559.6,13802.0,546.0521,546.49,544.5729,544.5729,13802.0
2022-10-31 12:30:00,559.18,559.28,557.75,558.97,22569.0,544.1642,544.2615,542.7726,543.9598,22569.0
2022-10-31 13:00:00,559.25,559.62,558.21,559.42,10828.0,544.2323,544.5924,543.2202,544.3977,10828.0
2022-10-31 13:30:00,559.42,560.27,558.92,559.21,23895.0,544.3977,545.2249,543.9112,544.1934,23895.0
2022-10-31 14:00:00,559.0,559.62,558.53,559.09,29978.0,543.989,544.5924,543.5316,544.0766,29978.0
2022-10-31 14:30:00,559.08,560.24,558.16,559.49,38501.0,544.0669,545.1957,543.1716,544.4659,38501.0
2022-10-31 15:00:00,559.52,559.62,556.96,558.18,51223.0,544.4951,544.5924,542.0038,543.191,51223.0
2022-10-31 15:30:00,558.02,559.72,556.97,558.52,113946.0,543.0353,544.6897,542.0135,543.5219,113946.0
2022-11-01 09:30:00,555.53,562.31,555.1,557.31,66281.0,540.6122,547.2101,540.1937,542.3444,66281.0
2022-11-01 10:00:00,557.95,558.36,553.48,556.45,25512.0,542.9672,543.3662,538.6172,541.5075,25512.0
2022-11-01 10:30:00,556.33,557.89,551.3,552.84,58227.0,541.3907,542.9088,536.4958,537.9944,58227.0
2022-11-01 11:00:00,552.54,552.97,550.37,552.47,74774.0,537.7025,538.1209,535.5908,537.6344,74774.0
2022-11-01 11:30:00,552.52,552.69,550.72,552.37,23628.0,537.683,537.8485,535.9314,537.5371,23628.0
2022-11-01 12:00:00,552.46,556.91,552.46,554.19,18895.0,537.6246,541.9551,537.6246,539.3082,18895.0
2022-11-01 12:30:00,554.06,554.68,552.02,552.39,46054.0,539.1817,539.785,537.1965,537.5565,46054.0
2022-11-01 13:00:00,552.5,554.11,552.01,553.29,50663.0,537.6636,539.2303,537.1867,538.4323,50663.0
2022-11-01 13:30:00,553.28,554.59,552.3,554.23,59039.0,538.4226,539.6974,537.4689,539.3471,59039.0
2022-11-01 14:00:00,554.09,554.18,551.66,553.31,74924.0,539.2109,539.2984,536.8461,538.4518,74924.0
2022-11-01 14:30:00,553.49,555.59,553.33,555.55,38549.0,538.627,540.6706,538.4713,540.6317,38549.0
2022-11-01 15:00:00,555.36,555.88,553.87,554.17,40112.0,540.4468,540.9528,538.9968,539.2887,40112.0
2022-11-01 15:30:00,554.08,555.71,553.58,554.26,111272.0,539.2011,540.7874,538.7146,539.3763,111272.0
2022-11-02 09:30:00,552.16,561.05,551.0,557.98,108621.0,537.3327,545.984,536.2038,542.9964,108621.0
2022-11-02 10:00:00,558.93,563.38,555.81,560.54,33436.0,543.9209,548.2514,540.8847,545.4877,33436.0
2022-11-02 10:30:00,560.0,561.61,556.2,558.26,22675.0,544.9622,546.5289,541.2642,543.2689,22675.0
2022-11-02 11:00:00,558.54,567.52,558.15,563.29,57882.0,543.5414,552.2802,543.1618,548.1638,57882.0
2022-11-02 11:30:00,563.43,566.92,562.59,565.19,30313.0,548.3001,551.6963,547.4826,550.0128,30313.0
2022-11-02 12:00:00,565.29,569.28,562.58,562.58,61326.0,550.1101,553.993,547.4729,547.4729,61326.0
2022-11-02 12:30:00,563.13,565.35,562.23,562.81,88822.0,548.0081,550.1685,547.1323,547.6967,88822.0
2022-11-02 13:00:00,562.53,564.8,560.69,563.09,29654.0,547.4242,549.6333,545.6336,547.9692,29654.0
2022-11-02 13:30:00,562.78,564.58,561.3,562.07,42840.0,547.6675,549.4192,546.2273,546.9766,42840.0
2022-11-02 14:00:00,562.93,565.67,561.61,564.37,59724.0,547.8135,550.4799,546.5289,549.2148,59724.0
2022-11-02 14:30:00,564.53,564.54,558.2,559.82,40618.0,549.3705,549.3802,543.2105,544.787,40618.0
2022-11-02 15:00:00,559.52,563.34,558.52,559.81,42760.0,544.4951,548.2125,543.5219,544.7773,42760.0
2022-11-02 15:30:00,559.99,562.46,558.44,559.58,205384.0,544.9524,547.3561,543.4441,544.5534,205384.0
2022-11-03 09:30:00,562.52,571.3,560.81,563.55,171365.0,547.4145,555.9587,545.7504,548.4168,171365.0
2022-11-03 10:00:00,563.9,568.69,563.89,567.88,83626.0,548.7574,553.4188,548.7477,552.6306,83626.0
2022-11-03 10:30:00,567.78,567.81,564.84,565.13,61613.0,552.5332,552.5624,549.6722,549.9544,61613.0
2022-11-03 11:00:00,564.87,565.45,562.83,564.13,42584.0,549.7014,550.2658,547.7162,548.9813,42584.0
2022-11-03 11:30:00,564.31,566.76,562.66,566.4,83286.0,549.1564,551.5406,547.5507,551.1903,83286.0
2022-11-03 12:00:00,566.4,568.1,566.01,566.19,24503.0,551.1903,552.8447,550.8108,550.9859,24503.0
2022-11-03 12:30:00,566.19,567.08,565.45,566.6,23792.0,550.9859,551.852,550.2658,551.3849,23792.0
2022-11-03 13:00:00,566.85,567.15,565.73,566.25,30751.0,551.6282,551.9202,550.5383,551.0443,30751.0
2022-11-03 13:30:00,566.03,566.57,565.32,566.32,21635.0,550.8302,551.3557,550.1393,551.1125,21635.0
2022-11-03 14:00:00,566.26,570.05,566.26,569.92,41117.0,551.0541,554.7423,551.0541,554.6158,41117.0
2022-11-03 14:30:00,570.0,570.13,568.79,569.22,46624.0,554.6936,554.8201,553.5161,553.9346,46624.0
2022-11-03 15:00:00,569.19,569.29,565.96,566.68,63014.0,553.9054,554.0027,550.7621,551.4628,63014.0
2022-11-03 15:30:00,566.9,567.68,562.27,563.01,264693.0,551.6769,552.4359,547.1712,547.8913,264693.0
2022-11-04 09:30:00,566.25,570.47,561.61,564.2,74923.0,551.0443,555.151,546.5289,549.0494,74923.0
2022-11-04 10:00:00,564.67,567.53,564.38,566.48,49412.0,549.5068,552.29,549.2245,551.2682,49412.0
2022-11-04 10:30:00,566.48,566.57,562.21,563.83,45418.0,551.2682,551.3557,547.1128,548.6893,45418.0
2022-11-04 11:00:00,563.25,565.53,560.87,561.01,33784.0,548.1249,550.3437,545.8088,545.945,33784.0
2022-11-04 11:30:00,561.01,562.92,558.43,558.71,27583.0,545.945,547.8038,543.4343,543.7068,27583.0
2022-11-04 12:00:00,558.99,559.53,557.5,558.13,23187.0,543.9793,544.5048,542.5293,543.1424,23187.0
2022-11-04 12:30:00,557.85,557.85,554.55,555.26,19566.0,542.8699,542.8699,539.6585,540.3494,19566.0
2022-11-04 13:00:00,554.82,555.07,550.26,550.44,31760.0,539.9213,540.1645,535.4837,535.6589,31760.0
2022-11-04 13:30:00,550.48,551.75,547.42,547.65,53384.0,535.6978,536.9337,532.72,532.9438,53384.0
2022-11-04 14:00:00,547.86,549.06,546.19,548.7,47405.0,533.1482,534.3159,531.523,533.9656,47405.0
2022-11-04 14:30:00,548.57,550.88,548.24,550.66,41194.0,533.8391,536.0871,533.518,535.873,41194.0
2022-11-04 15:00:00,550.36,552.46,549.72,551.37,44878.0,535.581,537.6246,534.9582,536.5639,44878.0
2022-11-04 15:30:00,550.91,554.27,549.04,551.99,296815.0,536.1163,539.386,534.2965,537.1673,296815.0
2022-11-07 09:30:00,552.38,555.62,548.1,549.34,61983.0,537.5468,540.6998,533.3817,534.5884,61983.0
2022-11-07 10:00:00,549.34,551.86,548.86,550.55,93967.0,534.5884,537.0407,534.1213,535.7659,93967.0
2022-11-07 10:30:00,550.8,553.39,550.0,553.06,51981.0,536.0092,538.5297,535.2307,538.2085,51981.0
2022-11-07 11:00:00,553.08,556.0,552.53,555.83,45971.0,538.228,541.0696,537.6928,540.9041,45971.0
2022-11-07 11:30:00,555.83,557.42,554.19,554.94,30789.0,540.9041,542.4514,539.3082,540.038,30789.0
2022-11-07 12:00:00,554.74,555.95,554.14,554.64,23518.0,539.8434,541.0209,539.2595,539.7461,23518.0
2022-11-07 12:30:00,554.83,555.35,552.07,552.72,29936.0,539.931,540.437,537.2451,537.8777,29936.0
2022-11-07 13:00:00,552.78,554.36,552.67,553.78,28948.0,537.936,539.4736,537.829,538.9092,28948.0
2022-11-07 13:30:00,554.17,554.28,552.82,553.11,43300.0,539.2887,539.3958,537.975,538.2572,43300.0
2022-11-07 14:00:00,553.11,556.46,553.09,555.7,48931.0,538.2572,541.5172,538.2377,540.7776,48931.0
2022-11-07 14:30:00,555.74,556.24,554.59,554.63,40908.0,540.8166,541.3031,539.6974,539.7364,40908.0
2022-11-07 15:00:00,554.58,556.36,554.48,556.1,59163.0,539.6877,541.4199,539.5904,541.1669,59163.0
2022-11-07 15:30:00,555.88,556.49,552.98,554.76,242030.0,540.9528,541.5464,538.1307,539.8629,242030.0
2022-11-08 09:30:00,555.72,556.74,551.32,555.07,53800.0,540.7971,541.7897,536.5152,540.1645,53800.0
2022-11-08 10:00:00,554.57,558.6,553.62,557.75,17262.0,539.678,543.5998,538.7535,542.7726,17262.0
2022-11-08 10:30:00,558.16,559.76,557.53,559.53,32300.0,543.1716,544.7286,542.5585,544.5048,32300.0
2022-11-08 11:00:00,559.36,560.96,558.86,559.63,25328.0,544.3393,545.8964,543.8528,544.6021,25328.0
2022-11-08 11:30:00,559.51,560.99,559.21,560.66,15619.0,544.4853,545.9256,544.1934,545.6044,15619.0
2022-11-08 12:00:00,560.96,561.0,558.76,559.0,21177.0,545.8964,545.9353,543.7555,543.989,21177.0
2022-11-08 12:30:00,559.47,560.26,559.0,559.44,15330.0,544.4464,545.2152,543.989,544.4172,15330.0
2022-11-08 13:00:00,559.49,560.01,557.28,557.86,27732.0,544.4659,544.9719,542.3152,542.8796,27732.0
2022-11-08 13:30:00,557.27,558.49,555.89,556.86,26159.0,542.3055,543.4927,540.9625,541.9065,26159.0
2022-11-08 14:00:00,557.22,557.37,554.83,554.83,20030.0,542.2568,542.4028,539.931,539.931,20030.0
2022-11-08 14:30:00,555.63,557.88,554.9,557.23,19500.0,540.7095,542.8991,539.9991,542.2665,19500.0
2022-11-08 15:00:00,556.9,558.57,556.49,558.47,22519.0,541.9454,543.5706,541.5464,543.4732,22519.0
2022-11-08 15:30:00,558.6,560.66,556.52,557.54,79984.0,543.5998,545.6044,541.5756,542.5682,79984.0
2022-11-09 09:30:00,558.95,561.05,555.94,558.96,54273.0,543.9404,545.984,541.0112,543.9501,54273.0
2022-11-09 10:00:00,559.37,561.74,559.12,560.92,35004.0,544.3491,546.6554,544.1058,545.8575,35004.0
2022-11-09 10:30:00,560.63,562.16,558.76,559.46,18464.0,545.5752,547.0642,543.7555,544.4367,18464.0
2022-11-09 11:00:00,559.54,560.99,559.0,560.96,13653.0,544.5145,545.9256,543.989,545.8964,13653.0
2022-11-09 11:30:00,560.59,561.2,559.82,560.0,14102.0,545.5363,546.1299,544.787,544.9622,14102.0
2022-11-09 12:00:00,560.06,561.34,559.92,561.01,9731.0,545.0206,546.2662,544.8843,545.945,9731.0
2022-11-09 12:30:00,561.2,561.42,560.0,560.88,16927.0,546.1299,546.344,544.9622,545.8185,16927.0
2022-11-09 13:00:00,560.88,560.88,559.76,559.79,16116.0,545.8185,545.8185,544.7286,544.7578,16116.0
2022-11-09 13:30:00,559.76,559.99,556.95,557.95,26658.0,544.7286,544.9524,541.9941,542.9672,26658.0
2022-11-09 14:00:00,557.76,559.31,557.43,558.11,16962.0,542.7823,544.2907,542.4612,543.1229,16962.0
2022-11-09 14:30:00,558.09,558.09,556.24,556.64,31862.0,543.1035,543.1035,541.3031,541.6924,31862.0
2022-11-09 15:00:00,556.57,558.25,556.53,556.95,14770.0,541.6243,543.2592,541.5853,541.9941,14770.0
2022-11-09 15:30:00,556.33,556.7,552.62,553.53,84271.0,541.3907,541.7508,537.7803,538.6659,84271.0
2022-11-10 09:30:00,564.6,564.6,549.49,553.31,85253.0,549.4386,549.4386,534.7344,538.4518,85253.0
2022-11-10 10:00:00,554.36,556.73,552.22,555.83,25804.0,539.4736,541.78,537.3911,540.9041,25804.0
2022-11-10 10:30:00,554.94,555.89,553.77,554.62,14298.0,540.038,540.9625,538.8995,539.7266,14298.0
2022-11-10 11:00:00,554.55,556.15,551.99,553.21,53574.0,539.6585,541.2155,537.1673,538.3545,53574.0
2022-11-10 11:30:00,553.77,555.63,552.76,552.92,20520.0,538.8995,540.7095,537.9166,538.0723,20520.0
2022-11-10 12:00:00,553.0,553.0,547.11,547.36,40687.0,538.1501,538.1501,532.4183,532.6616,40687.0
2022-11-10 12:30:00,547.48,548.12,544.52,545.0,40675.0,532.7784,533.4012,529.8979,530.365,40675.0
2022-11-10 13:00:00,545.2,545.93,543.64,545.75,52198.0,530.5596,531.27,529.0415,531.0948,52198.0
2022-11-10 13:30:00,546.04,551.02,545.81,550.64,29039.0,531.377,536.2233,531.1532,535.8535,29039.0
2022-11-10 14:00:00,550.6,554.06,550.5,553.9,26564.0,535.8146,539.1817,535.7173,539.026,26564.0
2022-11-10 14:30:00,553.73,554.8,552.89,554.48,19933.0,538.8605,539.9018,538.0431,539.5904,19933.0
2022-11-10 15:00:00,554.51,556.56,554.45,556.36,24661.0,539.6196,541.6145,539.5612,541.4199,24661.0
2022-11-10 15:30:00,556.52,559.01,556.26,558.15,97092.0,541.5756,543.9987,541.3226,543.1618,97092.0
2022-11-11 09:30:00,556.66,558.35,530.34,533.17,133719.0,541.7119,543.3565,516.0986,518.8526,133719.0
2022-11-11 10:00:00,532.42,533.77,521.14,521.64,141880.0,518.1228,519.4365,507.1457,507.6323,141880.0
2022-11-11 10:30:00,521.73,525.9,517.52,518.0,127272.0,507.7198,511.7779,503.6229,504.09,127272.0
2022-11-11 11:00:00,518.24,524.54,518.24,522.76,64971.0,504.3236,510.4544,504.3236,508.7222,64971.0
2022-11-11 11:30:00,522.74,526.22,519.65,520.18,86993.0,508.7027,512.0893,505.6957,506.2115,86993.0
2022-11-11 12:00:00,519.67,522.62,519.21,519.92,64228.0,505.7152,508.5859,505.2675,505.9584,64228.0
2022-11-11 12:30:00,520.06,520.07,517.0,519.35,69921.0,506.0947,506.1044,503.1169,505.4037,69921.0
2022-11-11 13:00:00,519.25,521.5,518.82,521.05,67841.0,505.3064,507.496,504.888,507.0581,67841.0
2022-11-11 13:30:00,520.91,522.44,520.12,521.72,64083.0,506.9219,508.4108,506.1531,507.7101,64083.0
2022-11-11 14:00:00,521.61,525.68,520.95,525.35,47270.0,507.6031,511.5638,506.9608,511.2426,47270.0
2022-11-11 14:30:00,525.35,530.36,524.72,530.13,105581.0,511.2426,516.1181,510.6295,515.8943,105581.0
2022-11-11 15:00:00,530.15,532.0,526.82,531.94,74874.0,515.9137,517.7141,512.6732,517.6557,74874.0
2022-11-11 15:30:00,531.76,532.13,527.16,528.67,172191.0,517.4805,517.8406,513.004,514.4735,172191.0
2022-11-14 09:30:00,530.83,534.18,525.51,532.29,101577.0,516.5755,519.8355,511.3983,517.9963,101577.0
2022-11-14 10:00:00,532.49,533.0,528.88,528.88,42636.0,518.1909,518.6872,514.6778,514.6778,42636.0
2022-11-14 10:30:00,529.17,530.72,527.08,528.24,37279.0,514.96,516.4684,512.9262,514.055,37279.0
2022-11-14 11:00:00,528.22,531.46,527.29,531.19,19652.0,514.0356,517.1886,513.1305,516.9258,19652.0
2022-11-14 11:30:00,530.58,531.63,529.89,530.15,24131.0,516.3322,517.354,515.6607,515.9137,24131.0
2022-11-14 12:00:00,530.0,530.49,529.09,530.44,27416.0,515.7678,516.2446,514.8822,516.1959,27416.0
2022-11-14 12:30:00,530.1,531.85,530.01,530.53,24668.0,515.8651,517.5681,515.7775,516.2835,24668.0
2022-11-14 13:00:00,530.62,532.36,530.43,532.36,24595.0,516.3711,518.0644,516.1862,518.0644,24595.0
2022-11-14 13:30:00,532.14,534.0,531.95,534.0,53469.0,517.8503,519.6603,517.6654,519.6603,53469.0
2022-11-14 14:00:00,533.75,533.8,531.32,532.54,22243.0,519.4171,519.4657,517.0523,518.2396,22243.0
2022-11-14 14:30:00,532.43,533.9,532.18,532.28,25610.0,518.1325,519.563,517.8892,517.9865,25610.0
2022-11-14 15:00:00,532.53,533.58,531.62,533.17,31107.0,518.2298,519.2516,517.3443,518.8526,31107.0
2022-11-14 15:30:00,533.32,534.53,529.94,530.01,106740.0,518.9986,520.1761,515.7094,515.7775,106740.0
2022-11-15 09:30:00,529.13,532.39,525.39,526.39,74119.0,514.9211,518.0936,511.2816,512.2547,74119.0
2022-11-15 10:00:00,525.58,525.58,518.64,521.99,77908.0,511.4665,511.4665,504.7128,507.9729,77908.0
2022-11-15 10:30:00,522.11,522.91,520.61,520.83,58071.0,508.0896,508.8682,506.6299,506.844,58071.0
2022-11-15 11:00:00,520.61,522.3,519.47,520.17,51222.0,506.6299,508.2745,505.5205,506.2017,51222.0
2022-11-15 11:30:00,520.72,521.96,518.22,519.16,39379.0,506.737,507.9437,504.3041,505.2189,39379.0
2022-11-15 12:00:00,519.36,519.36,513.43,515.1,86764.0,505.4135,505.4135,499.6427,501.2679,86764.0
2022-11-15 12:30:00,515.1,516.3,514.36,515.08,58012.0,501.2679,502.4357,500.5477,501.2484,58012.0
2022-11-15 13:00:00,515.15,515.53,510.71,511.81,47671.0,501.3165,501.6863,496.9958,498.0662,47671.0
2022-11-15 13:30:00,511.93,515.4,511.69,512.71,74356.0,498.183,501.5598,497.9494,498.9421,74356.0
2022-11-15 14:00:00,512.69,515.11,511.5,513.67,69426.0,498.9226,501.2776,497.7645,499.8763,69426.0
2022-11-15 14:30:00,513.77,515.25,512.9,513.79,99255.0,499.9736,501.4138,499.127,499.9931,99255.0
2022-11-15 15:00:00,513.54,514.15,511.96,512.9,82364.0,499.7498,500.3434,498.2122,499.127,82364.0
2022-11-15 15:30:00,512.88,513.59,511.02,512.7,173803.0,499.1075,499.7984,497.2974,498.9323,173803.0
2022-11-16 09:30:00,518.38,522.02,513.89,516.59,47919.0,504.4598,508.0021,500.0904,502.7179,47919.0
2022-11-16 10:00:00,516.65,518.38,511.0,514.32,89819.0,502.7763,504.4598,497.278,500.5088,89819.0
2022-11-16 10:30:00,514.72,518.73,514.38,517.88,26935.0,500.8981,504.8004,500.5672,503.9732,26935.0
2022-11-16 11:00:00,518.46,520.66,518.12,520.04,29930.0,504.5376,506.6786,504.2068,506.0752,29930.0
2022-11-16 11:30:00,519.93,522.03,519.88,522.03,16184.0,505.9682,508.0118,505.9195,508.0118,16184.0
2022-11-16 12:00:00,521.83,521.87,520.76,521.38,14231.0,507.8172,507.8561,506.7759,507.3792,14231.0
2022-11-16 12:30:00,521.08,521.32,519.53,519.92,13265.0,507.0873,507.3208,505.5789,505.9584,13265.0
2022-11-16 13:00:00,519.85,519.85,518.72,519.04,23578.0,505.8903,505.8903,504.7907,505.1021,23578.0
2022-11-16 13:30:00,518.97,518.97,517.64,517.64,9179.0,505.034,505.034,503.7397,503.7397,9179.0
2022-11-16 14:00:00,517.54,517.62,516.33,516.51,11663.0,503.6424,503.7202,502.4648,502.64,11663.0
2022-11-16 14:30:00,516.27,517.36,515.91,517.23,21167.0,502.4065,503.4672,502.0561,503.3407,21167.0
2022-11-16 15:00:00,517.18,517.5,516.25,517.38,24973.0,503.292,503.6034,502.387,503.4866,24973.0
2022-11-16 15:30:00,517.34,518.61,516.4,517.65,91638.0,503.4477,504.6836,502.533,503.7494,91638.0
2022-11-17 09:30:00,516.97,522.6,516.75,520.14,43553.0,503.0877,508.5665,502.8736,506.1725,43553.0
2022-11-17 10:00:00,520.0,523.49,519.99,523.38,17509.0,506.0363,509.4326,506.0266,509.3255,17509.0
2022-11-17 10:30:00,523.15,524.81,522.92,524.09,22215.0,509.1017,510.7171,508.8779,510.0165,22215.0
2022-11-17 11:00:00,524.09,527.14,523.59,526.43,28782.0,510.0165,512.9846,509.5299,512.2936,28782.0
2022-11-17 11:30:00,526.54,528.69,526.11,528.5,24790.0,512.4007,514.4929,511.9822,514.308,24790.0
2022-11-17 12:00:00,528.52,529.21,526.98,526.98,33246.0,514.3275,514.999,512.8289,512.8289,33246.0
2022-11-17 12:30:00,527.0,527.76,525.79,525.79,18338.0,512.8483,513.5879,511.6708,511.6708,18338.0
2022-11-17 13:00:00,525.96,526.26,524.21,524.23,19893.0,511.8362,512.1282,510.1332,510.1527,19893.0
2022-11-17 13:30:00,524.09,524.09,522.39,522.72,13045.0,510.0165,510.0165,508.3621,508.6833,13045.0
2022-11-17 14:00:00,522.71,524.94,522.71,524.43,19096.0,508.6735,510.8436,508.6735,510.3473,19096.0
2022-11-17 14:30:00,523.92,524.2,523.09,523.92,21971.0,509.851,510.1235,509.0433,509.851,21971.0
2022-11-17 15:00:00,523.84,524.12,520.87,522.08,47278.0,509.7732,510.0457,506.8829,508.0604,47278.0
2022-11-17 15:30:00,522.16,522.56,518.28,520.51,116352.0,508.1383,508.5275,504.3625,506.5326,116352.0
2022-11-18 09:30:00,527.4,532.63,525.63,528.84,86740.0,513.2376,518.3271,511.5151,514.6389,86740.0
2022-11-18 10:00:00,528.53,532.63,528.53,530.39,64801.0,514.3372,518.3271,514.3372,516.1473,64801.0
2022-11-18 10:30:00,530.59,530.98,529.0,530.07,32159.0,516.3419,516.7214,514.7946,515.8359,32159.0
2022-11-18 11:00:00,529.88,531.08,528.43,530.86,10742.0,515.651,516.8188,514.2399,516.6047,10742.0
2022-11-18 11:30:00,531.05,534.38,530.41,532.92,64833.0,516.7896,520.0301,516.1668,518.6093,64833.0
2022-11-18 12:00:00,532.8,533.11,529.15,529.68,19787.0,518.4926,518.7942,514.9406,515.4564,19787.0
2022-11-18 12:30:00,529.56,530.08,527.34,528.17,15990.0,515.3396,515.8456,513.1792,513.9869,15990.0
2022-11-18 13:00:00,528.29,528.58,527.25,527.65,13501.0,514.1037,514.3859,513.0916,513.4809,13501.0
2022-11-18 13:30:00,527.59,527.64,524.82,525.43,24100.0,513.4225,513.4711,510.7269,511.3205,24100.0
2022-11-18 14:00:00,525.58,527.28,525.35,526.93,31991.0,511.4665,513.1208,511.2426,512.7802,31991.0
2022-11-18 14:30:00,526.93,527.1,525.36,526.52,24691.0,512.7802,512.9456,511.2524,512.3812,24691.0
2022-11-18 15:00:00,526.44,528.82,526.35,528.44,32758.0,512.3034,514.6194,512.2158,514.2497,32758.0
2022-11-18 15:30:00,528.67,530.22,528.31,530.12,100367.0,514.4735,515.9819,514.1231,515.8845,100367.0
2022-11-21 09:30:00,528.04,530.71,523.42,524.96,39449.0,513.8604,516.4587,509.3645,510.8631,39449.0
2022-11-21 10:00:00,525.28,527.18,523.14,523.82,44088.0,511.1745,513.0235,509.092,509.7537,44088.0
2022-11-21 10:30:00,523.8,526.03,523.42,525.35,20983.0,509.7343,511.9044,509.3645,511.2426,20983.0
2022-11-21 11:00:00,525.51,526.21,524.09,524.1,19710.0,511.3983,512.0795,510.0165,510.0262,19710.0
2022-11-21 11:30:00,524.05,525.01,520.57,521.09,14289.0,509.9775,510.9118,506.591,507.097,14289.0
2022-11-21 12:00:00,520.98,524.81,520.84,523.76,96601.0,506.99,510.7171,506.8537,509.6953,96601.0
2022-11-21 12:30:00,523.76,525.06,523.61,523.97,68894.0,509.6953,510.9604,509.5494,509.8997,68894.0
2022-11-21 13:00:00,524.22,525.2,523.78,524.72,21056.0,510.143,511.0967,509.7148,510.6295,21056.0
2022-11-21 13:30:00,524.81,527.64,524.11,527.55,18986.0,510.7171,513.4711,510.0359,513.3836,18986.0
2022-11-21 14:00:00,527.32,528.12,526.25,526.45,14641.0,513.1597,513.9382,512.1185,512.3131,14641.0
2022-11-21 14:30:00,525.95,526.65,525.1,525.8,15827.0,511.8265,512.5077,510.9993,511.6805,15827.0
2022-11-21 15:00:00,525.53,526.44,525.48,525.68,27429.0,511.4178,512.3034,511.3691,511.5638,27429.0
2022-11-21 15:30:00,525.68,526.66,525.06,525.18,106665.0,511.5638,512.5175,510.9604,511.0772,106665.0
2022-11-22 09:30:00,530.6,532.65,528.57,530.77,33557.0,516.3516,518.3466,514.3762,516.5171,33557.0
2022-11-22 10:00:00,530.45,532.3,530.1,530.88,23287.0,516.2057,518.006,515.8651,516.6241,23287.0
2022-11-22 10:30:00,530.99,531.52,528.87,529.83,36685.0,516.7312,517.2469,514.6681,515.6023,36685.0
2022-11-22 11:00:00,529.76,530.69,529.21,530.47,23977.0,515.5342,516.4392,514.999,516.2251,23977.0
2022-11-22 11:30:00,530.62,530.66,528.79,530.65,25690.0,516.3711,516.41,514.5903,516.4003,25690.0
2022-11-22 12:00:00,530.71,531.01,529.2,530.11,54206.0,516.4587,516.7506,514.9892,515.8748,54206.0
2022-11-22 12:30:00,530.62,531.2,529.69,530.09,17593.0,516.3711,516.9355,515.4661,515.8553,17593.0
2022-11-22 13:00:00,530.16,530.79,529.61,530.27,19238.0,515.9235,516.5365,515.3882,516.0305,19238.0
2022-11-22 13:30:00,530.25,530.29,529.5,530.16,26896.0,516.011,516.05,515.2812,515.9235,26896.0
2022-11-22 14:00:00,530.13,530.79,529.67,530.65,20059.0,515.8943,516.5365,515.4466,516.4003,20059.0
2022-11-22 14:30:00,530.65,530.66,529.87,530.09,18180.0,516.4003,516.41,515.6413,515.8553,18180.0
2022-11-22 15:00:00,530.08,530.83,529.83,530.12,22863.0,515.8456,516.5755,515.6023,515.8845,22863.0
2022-11-22 15:30:00,530.2,531.78,530.1,530.8,108051.0,515.9624,517.5,515.8651,516.5463,108051.0
2022-11-23 09:30:00,532.04,536.98,530.11,535.25,36790.0,517.753,522.5603,515.8748,520.8768,36790.0
2022-11-23 10:00:00,535.34,536.01,533.35,534.76,27438.0,520.9644,521.6164,519.0278,520.3999,27438.0
2022-11-23 10:30:00,534.96,535.83,533.97,535.09,17145.0,520.5946,521.4412,519.6312,520.7211,17145.0
2022-11-23 11:00:00,535.09,537.29,534.48,536.13,17043.0,520.7211,522.862,520.1275,521.7332,17043.0
2022-11-23 11:30:00,536.02,536.8,535.59,536.04,12485.0,521.6261,522.3852,521.2077,521.6456,12485.0
2022-11-23 12:00:00,536.02,536.46,535.5,536.07,13800.0,521.6261,522.0543,521.1201,521.6748,13800.0
2022-11-23 12:30:00,536.02,536.53,535.52,535.52,10627.0,521.6261,522.1224,521.1395,521.1395,10627.0
2022-11-23 13:00:00,535.47,536.74,535.46,536.04,8934.0,521.0909,522.3268,521.0811,521.6456,8934.0
2022-11-23 13:30:00,536.25,536.99,536.0,536.66,7168.0,521.8499,522.5701,521.6066,522.2489,7168.0
2022-11-23 14:00:00,536.87,537.92,536.45,537.11,17281.0,522.4533,523.4751,522.0446,522.6868,17281.0
2022-11-23 14:30:00,536.96,538.79,536.37,538.21,14220.0,522.5409,524.3217,521.9667,523.7573,14220.0
2022-11-23 15:00:00,537.96,538.26,537.09,537.4,38641.0,523.514,523.806,522.6674,522.969,38641.0
2022-11-23 15:30:00,537.32,538.67,536.51,538.16,119049.0,522.8912,524.2049,522.1029,523.7086,119049.0
2022-11-25 09:30:00,541.75,543.81,538.64,543.19,54407.0,527.2022,529.2069,524.1757,528.6036,54407.0
2022-11-25 10:00:00,543.19,545.3,542.66,542.88,16657.0,528.6036,530.6569,528.0878,528.3019,16657.0
2022-11-25 10:30:00,543.01,544.69,542.86,543.32,19343.0,528.4284,530.0633,528.2824,528.7301,19343.0
2022-11-25 11:00:00,543.37,543.6,541.42,543.6,14508.0,528.7787,529.0026,526.8811,529.0026,14508.0
2022-11-25 11:30:00,543.56,543.56,540.33,540.33,12814.0,528.9636,528.9636,525.8204,525.8204,12814.0
2022-11-25 12:00:00,540.34,541.84,540.31,541.44,29757.0,525.8301,527.2898,525.8009,526.9006,29757.0
2022-11-25 12:30:00,541.57,542.34,540.5,541.33,25186.0,527.0271,527.7764,525.9858,526.7935,25186.0
2022-11-28 09:30:00,538.3,541.76,536.63,537.63,121245.0,523.8449,527.212,522.2197,523.1929,121245.0
2022-11-28 10:00:00,537.63,540.42,537.31,540.35,17359.0,523.1929,525.908,522.8815,525.8398,17359.0
2022-11-28 10:30:00,540.22,541.49,539.4,539.64,16678.0,525.7133,526.9492,524.9153,525.1489,16678.0
2022-11-28 11:00:00,539.65,540.53,539.27,539.95,10810.0,525.1586,526.015,524.7888,525.4506,10810.0
2022-11-28 11:30:00,540.27,540.5,539.75,540.12,5915.0,525.762,525.9858,525.2559,525.616,5915.0
2022-11-28 12:00:00,540.07,541.45,539.44,541.42,14870.0,525.5673,526.9103,524.9543,526.8811,14870.0
2022-11-28 12:30:00,541.41,541.41,539.6,539.96,11749.0,526.8714,526.8714,525.11,525.4603,11749.0
2022-11-28 13:00:00,539.96,540.14,539.57,539.63,8220.0,525.4603,525.6355,525.0808,525.1392,8220.0
2022-11-28 13:30:00,539.61,540.17,538.97,539.39,13530.0,525.1197,525.6647,524.4969,524.9056,13530.0
2022-11-28 14:00:00,539.33,539.56,537.55,537.82,10460.0,524.8472,525.071,523.115,523.3778,10460.0
2022-11-28 14:30:00,537.5,537.95,537.3,537.55,13018.0,523.0664,523.5043,522.8717,523.115,13018.0
2022-11-28 15:00:00,537.37,537.48,535.34,535.7,16125.0,522.9399,523.0469,520.9644,521.3147,16125.0
2022-11-28 15:30:00,535.5,536.53,533.64,534.49,66248.0,521.1201,522.1224,519.31,520.1372,66248.0
2022-11-29 09:30:00,531.09,534.44,530.02,531.24,36300.0,516.8285,520.0885,515.7872,516.9745,36300.0
2022-11-29 10:00:00,531.24,535.05,531.24,534.3,25181.0,516.9745,520.6822,516.9745,519.9523,25181.0
2022-11-29 10:30:00,534.31,534.46,532.25,532.53,19736.0,519.962,520.108,517.9573,518.2298,19736.0
2022-11-29 11:00:00,532.75,533.08,531.16,531.64,20413.0,518.4439,518.7651,516.8966,517.3637,20413.0
2022-11-29 11:30:00,531.85,533.3,531.62,533.14,9876.0,517.5681,518.9791,517.3443,518.8234,9876.0
2022-11-29 12:00:00,533.13,533.13,531.25,531.25,15738.0,518.8137,518.8137,516.9842,516.9842,15738.0
2022-11-29 12:30:00,531.11,531.26,529.49,529.73,29617.0,516.848,516.9939,515.2715,515.505,29617.0
2022-11-29 13:00:00,529.7,530.61,529.51,530.25,12554.0,515.4758,516.3614,515.2909,516.011,12554.0
2022-11-29 13:30:00,530.38,531.89,530.38,531.56,15152.0,516.1376,517.607,516.1376,517.2859,15152.0
2022-11-29 14:00:00,532.12,534.7,532.01,533.63,22392.0,517.8308,520.3416,517.7238,519.3003,22392.0
2022-11-29 14:30:00,533.68,533.68,532.58,533.38,16404.0,519.3489,519.3489,518.2785,519.057,16404.0
2022-11-29 15:00:00,533.3,533.75,532.62,533.22,15583.0,518.9791,519.4171,518.3174,518.9013,15583.0
2022-11-29 15:30:00,533.44,533.98,532.01,533.31,109217.0,519.1154,519.6409,517.7238,518.9889,109217.0
2022-11-30 09:30:00,531.97,535.02,529.28,531.45,57820.0,517.6849,520.653,515.0671,517.1788,57820.0
2022-11-30 10:00:00,531.37,532.66,528.57,529.52,61470.0,517.101,518.3563,514.3762,515.3007,61470.0
2022-11-30 10:30:00,529.49,531.88,529.04,531.71,35694.0,515.2715,517.5973,514.8335,517.4318,35694.0
2022-11-30 11:00:00,531.71,532.47,530.64,532.3,48608.0,517.4318,518.1714,516.3906,518.006,48608.0
2022-11-30 11:30:00,532.32,533.79,531.64,531.99,44128.0,518.0255,519.456,517.3637,517.7043,44128.0
2022-11-30 12:00:00,531.98,534.04,531.92,533.88,13803.0,517.6946,519.6993,517.6362,519.5436,13803.0
2022-11-30 12:30:00,533.72,535.07,533.53,534.45,17289.0,519.3879,520.7016,519.203,520.0983,17289.0
2022-11-30 13:00:00,534.62,536.26,534.62,535.3,11153.0,520.2637,521.8597,520.2637,520.9254,11153.0
2022-11-30 13:30:00,534.95,539.43,534.9,539.37,49901.0,520.5848,524.9445,520.5362,524.8861,49901.0
2022-11-30 14:00:00,539.98,542.18,539.06,541.82,45939.0,525.4798,527.6207,524.5845,527.2704,45939.0
2022-11-30 14:30:00,541.77,544.47,541.61,544.47,28552.0,527.2217,529.8492,527.066,529.8492,28552.0
2022-11-30 15:00:00,544.22,546.69,543.7,546.69,37878.0,529.6059,532.0096,529.0999,532.0096,37878.0
2022-11-30 15:30:00,546.51,550.31,546.05,549.92,255435.0,531.8344,535.5324,531.3868,535.1528,255435.0
2022-12-01 09:30:00,552.13,558.04,546.17,549.44,122542.0,537.3035,543.0548,531.5035,534.6857,122542.0
2022-12-01 10:00:00,549.62,549.62,544.48,545.94,55114.0,534.8609,534.8609,529.8589,531.2797,55114.0
2022-12-01 10:30:00,545.96,548.31,544.57,548.31,33926.0,531.2992,533.5861,529.9465,533.5861,33926.0
2022-12-01 11:00:00,548.41,549.43,546.55,547.04,27277.0,533.6834,534.676,531.8733,532.3502,27277.0
2022-12-01 11:30:00,547.03,547.74,544.65,545.97,79882.0,532.3405,533.0314,530.0244,531.3089,79882.0
2022-12-01 12:00:00,545.96,547.42,545.12,546.76,16561.0,531.2992,532.72,530.4817,532.0777,16561.0
2022-12-01 12:30:00,546.89,547.99,545.64,547.43,26612.0,532.2042,533.2747,530.9878,532.7297,26612.0
2022-12-01 13:00:00,547.52,548.59,546.19,546.42,23831.0,532.8173,533.8586,531.523,531.7468,23831.0
2022-12-01 13:30:00,546.15,547.84,545.91,547.0,19715.0,531.4841,533.1287,531.2505,532.3113,19715.0
2022-12-01 14:00:00,547.13,549.13,546.9,548.76,38746.0,532.4378,534.3841,532.2139,534.024,38746.0
2022-12-01 14:30:00,548.85,549.36,547.93,548.15,60295.0,534.1116,534.6079,533.2163,533.4304,60295.0
2022-12-01 15:00:00,548.27,548.77,547.91,548.18,26270.0,533.5472,534.0337,533.1968,533.4596,26270.0
2022-12-01 15:30:00,548.31,549.63,547.75,548.72,133614.0,533.5861,534.8706,533.0411,533.9851,133614.0
2022-12-02 09:30:00,546.63,550.72,545.06,546.33,56918.0,531.9512,535.9314,530.4234,531.6592,56918.0
2022-12-02 10:00:00,547.14,547.8,545.56,546.3,17884.0,532.4475,533.0898,530.9099,531.6301,17884.0
2022-12-02 10:30:00,546.26,548.68,546.26,547.73,21652.0,531.5911,533.9461,531.5911,533.0217,21652.0
2022-12-02 11:00:00,547.46,547.46,543.79,544.61,21227.0,532.7589,532.7589,529.1875,529.9854,21227.0
2022-12-02 11:30:00,544.87,546.16,544.6,545.7,7530.0,530.2385,531.4938,529.9757,531.0462,7530.0
2022-12-02 12:00:00,545.69,546.57,545.22,545.32,10233.0,531.0364,531.8928,530.5791,530.6764,10233.0
2022-12-02 12:30:00,545.57,545.9,544.69,544.69,7237.0,530.9197,531.2408,530.0633,530.0633,7237.0
2022-12-02 13:00:00,544.66,546.07,544.63,545.11,15679.0,530.0341,531.4062,530.0049,530.472,15679.0
2022-12-02 13:30:00,545.26,545.67,544.76,545.46,7389.0,530.618,531.017,530.1314,530.8126,7389.0
2022-12-02 14:00:00,545.65,546.01,544.99,545.59,6112.0,530.9975,531.3478,530.3552,530.9391,6112.0
2022-12-02 14:30:00,545.5,547.71,545.48,547.52,6744.0,530.8515,533.0022,530.8321,532.8173,6744.0
2022-12-02 15:00:00,547.65,548.11,545.97,546.11,19558.0,532.9438,533.3914,531.3089,531.4452,19558.0
2022-12-02 15:30:00,546.02,546.97,544.26,546.88,40026.0,531.3576,532.2821,529.6448,532.1945,40026.0
2022-12-05 09:30:00,541.32,546.85,540.22,544.99,27766.0,526.7838,532.1653,525.7133,530.3552,27766.0
2022-12-05 10:00:00,544.04,548.39,543.79,548.1,13339.0,529.4307,533.6639,529.1875,533.3817,13339.0
2022-12-05 10:30:00,548.15,549.25,547.2,547.95,15500.0,533.4304,534.5008,532.5059,533.2357,15500.0
2022-12-05 11:00:00,547.79,549.86,547.36,548.88,19146.0,533.08,535.0945,532.6616,534.1408,19146.0
2022-12-05 11:30:00,548.74,550.62,548.6,549.6,17460.0,534.0045,535.834,533.8683,534.8414,17460.0
2022-12-05 12:00:00,549.68,549.89,548.84,548.94,12663.0,534.9193,535.1236,534.1018,534.1992,12663.0
2022-12-05 12:30:00,548.68,548.68,547.38,548.23,5938.0,533.9461,533.9461,532.6811,533.5082,5938.0
2022-12-05 13:00:00,548.47,549.31,548.05,548.05,18746.0,533.7418,534.5592,533.3331,533.3331,18746.0
2022-12-05 13:30:00,547.86,548.45,547.38,547.4,5785.0,533.1482,533.7223,532.6811,532.7005,5785.0
2022-12-05 14:00:00,547.15,547.16,545.86,546.29,14723.0,532.4572,532.467,531.2019,531.6203,14723.0
2022-12-05 14:30:00,546.32,547.55,546.01,547.29,12884.0,531.6495,532.8465,531.3478,532.5935,12884.0
2022-12-05 15:00:00,547.28,548.9,546.75,546.75,19953.0,532.5837,534.1602,532.068,532.068,19953.0
2022-12-05 15:30:00,546.85,547.97,545.98,547.38,54975.0,532.1653,533.2552,531.3186,532.6811,54975.0
2022-12-06 09:30:00,546.54,551.24,545.86,550.35,35584.0,531.8636,536.4374,531.2019,535.5713,35584.0
2022-12-06 10:00:00,550.65,550.65,546.21,546.4,25728.0,535.8632,535.8632,531.5425,531.7274,25728.0
2022-12-06 10:30:00,546.87,547.95,545.02,545.35,20143.0,532.1847,533.2357,530.3844,530.7056,20143.0
2022-12-06 11:00:00,545.99,546.22,540.79,541.41,28224.0,531.3284,531.5522,526.268,526.8714,28224.0
2022-12-06 11:30:00,541.18,542.12,540.27,540.77,19535.0,526.6475,527.5623,525.762,526.2486,19535.0
2022-12-06 12:00:00,540.87,542.5,540.0,540.41,12121.0,526.3459,527.9321,525.4992,525.8982,12121.0
2022-12-06 12:30:00,540.26,542.26,540.26,541.74,12676.0,525.7522,527.6985,525.7522,527.1925,12676.0
2022-12-06 13:00:00,541.79,542.11,540.97,541.19,7510.0,527.2412,527.5526,526.4432,526.6573,7510.0
2022-12-06 13:30:00,541.27,541.43,539.5,540.43,19212.0,526.7351,526.8908,525.0127,525.9177,19212.0
2022-12-06 14:00:00,540.59,542.03,540.14,541.64,20502.0,526.0734,527.4747,525.6355,527.0952,20502.0
2022-12-06 14:30:00,541.76,544.51,541.57,544.41,16457.0,527.212,529.8881,527.0271,529.7908,16457.0
2022-12-06 15:00:00,544.34,545.25,543.37,543.37,25585.0,529.7227,530.6082,528.7787,528.7787,25585.0
2022-12-06 15:30:00,543.38,546.79,543.38,546.05,58861.0,528.7885,532.1069,528.7885,531.3868,58861.0
2022-12-07 09:30:00,546.47,550.47,545.77,550.06,22997.0,531.7955,535.6881,531.1143,535.2891,22997.0
2022-12-07 10:00:00,550.0,552.61,549.47,551.96,20924.0,535.2307,537.7706,534.7149,537.1381,20924.0
2022-12-07 10:30:00,552.17,552.17,549.68,551.22,15827.0,537.3424,537.3424,534.9193,536.4179,15827.0
2022-12-07 11:00:00,551.49,551.52,549.18,549.84,12326.0,536.6807,536.7099,534.4327,535.075,12326.0
2022-12-07 11:30:00,549.8,550.66,548.74,550.35,11829.0,535.0361,535.873,534.0045,535.5713,11829.0
2022-12-07 12:00:00,550.23,550.75,548.82,550.47,11284.0,535.4545,535.9606,534.0824,535.6881,11284.0
2022-12-07 12:30:00,550.7,550.99,549.44,549.44,8766.0,535.9119,536.1941,534.6857,534.6857,8766.0
2022-12-07 13:00:00,549.5,549.72,548.37,549.48,9086.0,534.7441,534.9582,533.6445,534.7247,9086.0
2022-12-07 13:30:00,549.24,549.35,548.39,548.72,6608.0,534.4911,534.5982,533.6639,533.9851,6608.0
2022-12-07 14:00:00,548.54,548.64,547.51,548.58,11890.0,533.8099,533.9072,532.8076,533.8488,11890.0
2022-12-07 14:30:00,548.54,549.48,548.21,548.42,9520.0,533.8099,534.7247,533.4888,533.6931,9520.0
2022-12-07 15:00:00,548.27,548.73,546.42,547.66,19357.0,533.5472,533.9948,531.7468,532.9535,19357.0
2022-12-07 15:30:00,547.48,549.22,547.19,549.02,61526.0,532.7784,534.4716,532.4962,534.277,61526.0
2022-12-08 09:30:00,548.62,552.14,546.17,549.03,38175.0,533.8878,537.3132,531.5035,534.2867,38175.0
2022-12-08 10:00:00,549.24,550.49,548.39,548.67,27156.0,534.4911,535.7075,533.6639,533.9364,27156.0
2022-12-08 10:30:00,548.97,550.5,547.97,549.64,21680.0,534.2284,535.7173,533.2552,534.8804,21680.0
2022-12-08 11:00:00,549.44,549.6,547.47,548.18,18401.0,534.6857,534.8414,532.7686,533.4596,18401.0
2022-12-08 11:30:00,548.5,551.0,548.5,551.0,13517.0,533.771,536.2038,533.771,536.2038,13517.0
2022-12-08 12:00:00,550.71,553.69,550.2,552.66,25673.0,535.9216,538.8216,535.4253,537.8193,25673.0
2022-12-08 12:30:00,552.7,552.7,550.66,551.01,9604.0,537.8582,537.8582,535.873,536.2136,9604.0
2022-12-08 13:00:00,551.36,552.08,551.19,551.7,8230.0,536.5542,537.2548,536.3887,536.885,8230.0
2022-12-08 13:30:00,551.82,552.6,549.54,549.72,17067.0,537.0018,537.7609,534.783,534.9582,17067.0
2022-12-08 14:00:00,549.77,549.77,546.73,546.92,13744.0,535.0069,535.0069,532.0485,532.2334,13744.0
2022-12-08 14:30:00,546.94,547.77,546.47,547.21,15302.0,532.2529,533.0606,531.7955,532.5156,15302.0
2022-12-08 15:00:00,547.32,549.37,547.28,548.89,23498.0,532.6227,534.6176,532.5837,534.1505,23498.0
2022-12-08 15:30:00,548.78,549.14,546.92,547.43,30873.0,534.0435,534.3938,532.2334,532.7297,30873.0
2022-12-09 09:30:00,546.11,546.86,541.08,543.99,28316.0,531.4452,532.175,526.5502,529.3821,28316.0
2022-12-09 10:00:00,545.12,545.17,540.88,543.47,33429.0,530.4817,530.5304,526.3556,528.876,33429.0
2022-12-09 10:30:00,543.84,545.8,543.58,545.34,14076.0,529.2361,531.1435,528.9831,530.6958,14076.0
2022-12-09 11:00:00,545.46,545.69,543.14,544.29,31668.0,530.8126,531.0364,528.5549,529.674,31668.0
2022-12-09 11:30:00,544.33,544.44,541.49,542.39,17930.0,529.713,529.82,526.9492,527.825,17930.0
2022-12-09 12:00:00,542.05,542.35,538.39,540.87,29478.0,527.4942,527.7861,523.9325,526.3459,29478.0
2022-12-09 12:30:00,541.3,541.73,540.56,541.48,9391.0,526.7643,527.1828,526.0442,526.9395,9391.0
2022-12-09 13:00:00,541.46,541.48,540.41,540.86,11458.0,526.92,526.9395,525.8982,526.3361,11458.0
2022-12-09 13:30:00,540.66,541.68,539.96,540.04,19705.0,526.1415,527.1341,525.4603,525.5382,19705.0
2022-12-09 14:00:00,539.99,540.01,538.32,539.37,29541.0,525.4895,525.509,523.8643,524.8861,29541.0
2022-12-09 14:30:00,539.11,540.85,538.54,540.29,17260.0,524.6331,526.3264,524.0784,525.7814,17260.0
2022-12-09 15:00:00,540.18,540.51,539.3,539.48,27158.0,525.6744,525.9955,524.818,524.9932,27158.0
2022-12-09 15:30:00,539.32,539.47,533.0,533.56,169696.0,524.8375,524.9835,518.6872,519.2322,169696.0
2022-12-12 09:30:00,534.68,536.97,531.53,532.53,67934.0,520.3221,522.5506,517.2567,518.2298,67934.0
2022-12-12 10:00:00,532.41,533.03,526.23,532.08,67201.0,518.113,518.7164,512.099,517.7919,67201.0
2022-12-12 10:30:00,532.51,533.45,530.02,530.37,61266.0,518.2104,519.1251,515.7872,516.1278,61266.0
2022-12-12 11:00:00,530.22,531.63,528.08,529.56,48146.0,515.9819,517.354,513.8993,515.3396,48146.0
2022-12-12 11:30:00,529.64,530.47,528.61,529.8,23483.0,515.4174,516.2251,514.4151,515.5731,23483.0
2022-12-12 12:00:00,529.6,530.23,528.1,529.26,47083.0,515.3785,515.9916,513.9188,515.0476,47083.0
2022-12-12 12:30:00,529.18,529.54,527.17,527.17,32078.0,514.9698,515.3201,513.0138,513.0138,32078.0
2022-12-12 13:00:00,527.22,527.4,525.38,526.14,28180.0,513.0624,513.2376,511.2718,512.0114,28180.0
2022-12-12 13:30:00,525.96,527.47,525.96,527.04,36370.0,511.8362,513.3057,511.8362,512.8872,36370.0
2022-12-12 14:00:00,527.04,527.9,525.9,527.15,31258.0,512.8872,513.7242,511.7779,512.9943,31258.0
2022-12-12 14:30:00,527.2,528.48,526.81,528.26,25601.0,513.043,514.2886,512.6634,514.0745,25601.0
2022-12-12 15:00:00,528.29,530.94,528.12,530.67,28762.0,514.1037,516.6825,513.9382,516.4198,28762.0
2022-12-12 15:30:00,530.67,532.14,529.59,530.08,131747.0,516.4198,517.8503,515.3688,515.8456,131747.0
2022-12-13 09:30:00,537.83,537.83,526.22,530.44,83163.0,523.3875,523.3875,512.0893,516.1959,83163.0
2022-12-13 10:00:00,530.82,531.48,523.75,524.37,64314.0,516.5657,517.208,509.6856,510.2889,64314.0
2022-12-13 10:30:00,524.49,526.91,522.52,526.19,50704.0,510.4057,512.7607,508.4886,512.0601,50704.0
2022-12-13 11:00:00,526.18,526.18,520.46,522.5,36751.0,512.0503,512.0503,506.4839,508.4692,36751.0
2022-12-13 11:30:00,522.5,525.26,521.39,524.15,59221.0,508.4692,511.155,507.389,510.0749,59221.0
2022-12-13 12:00:00,523.81,524.27,520.18,521.53,44617.0,509.744,510.1916,506.2115,507.5252,44617.0
2022-12-13 12:30:00,521.57,523.15,521.15,521.86,37884.0,507.5641,509.1017,507.1554,507.8463,37884.0
2022-12-13 13:00:00,521.74,524.73,521.6,524.46,33780.0,507.7296,510.6393,507.5933,510.3765,33780.0
2022-12-13 13:30:00,524.61,526.72,524.31,525.64,20386.0,510.5225,512.5758,510.2306,511.5248,20386.0
2022-12-13 14:00:00,525.64,526.57,522.68,523.09,36514.0,511.5248,512.4299,508.6443,509.0433,36514.0
2022-12-13 14:30:00,523.17,524.62,522.25,522.58,33880.0,509.1212,510.5322,508.2259,508.547,33880.0
2022-12-13 15:00:00,522.4,523.2,520.9,522.6,38942.0,508.3718,509.1504,506.9121,508.5665,38942.0
2022-12-13 15:30:00,522.6,523.74,522.28,523.1,161699.0,508.5665,509.6759,508.2551,509.053,161699.0
2022-12-14 09:30:00,526.05,526.29,522.43,523.76,20269.0,511.9238,512.1574,508.401,509.6953,20269.0
2022-12-14 10:00:00,523.49,524.09,521.14,523.25,33334.0,509.4326,510.0165,507.1457,509.199,33334.0
2022-12-14 10:30:00,523.5,523.81,522.44,522.82,25774.0,509.4423,509.744,508.4108,508.7806,25774.0
2022-12-14 11:00:00,522.9,524.41,522.5,524.34,34912.0,508.8584,510.3279,508.4692,510.2598,34912.0
2022-12-14 11:30:00,523.82,525.11,522.78,523.58,24563.0,509.7537,511.0091,508.7416,509.5202,24563.0
2022-12-14 12:00:00,523.74,523.76,522.77,523.01,17410.0,509.6759,509.6953,508.7319,508.9655,17410.0
2022-12-14 12:30:00,522.83,523.8,522.58,522.79,13449.0,508.7903,509.7343,508.547,508.7514,13449.0
2022-12-14 13:00:00,522.67,523.41,522.29,522.67,11693.0,508.6346,509.3547,508.2648,508.6346,11693.0
2022-12-14 13:30:00,522.81,523.68,522.13,522.13,14721.0,508.7708,509.6175,508.1091,508.1091,14721.0
2022-12-14 14:00:00,521.42,521.7,518.36,519.68,17118.0,507.4182,507.6906,504.4403,505.7249,17118.0
2022-12-14 14:30:00,519.54,520.53,516.9,519.05,51316.0,505.5886,506.5521,503.0195,505.1118,51316.0
2022-12-14 15:00:00,519.47,521.74,518.47,519.09,58174.0,505.5205,507.7296,504.5474,505.1507,58174.0
2022-12-14 15:30:00,519.09,521.62,517.37,521.33,111376.0,505.1507,507.6128,503.4769,507.3306,111376.0
2022-12-15 09:30:00,517.73,517.73,509.32,509.32,66004.0,503.8273,503.8273,495.6431,495.6431,66004.0
2022-12-15 10:00:00,509.53,511.53,508.67,511.31,56798.0,495.8474,497.7937,495.0105,497.5796,56798.0
2022-12-15 10:30:00,511.19,515.07,510.64,512.56,33553.0,497.4629,501.2387,496.9276,498.7961,33553.0
2022-12-15 11:00:00,512.85,513.36,511.6,511.99,21648.0,499.0783,499.5746,497.8619,498.2414,21648.0
2022-12-15 11:30:00,512.16,512.32,509.06,509.46,39862.0,498.4068,498.5625,495.3901,495.7793,39862.0
2022-12-15 12:00:00,509.34,510.28,508.5,509.12,44705.0,495.6626,496.5773,494.8451,495.4485,44705.0
2022-12-15 12:30:00,509.14,509.73,506.08,506.16,43203.0,495.4679,496.0421,492.4901,492.5679,43203.0
2022-12-15 13:00:00,505.9,505.9,504.2,505.74,42710.0,492.3149,492.3149,490.6606,492.1592,42710.0
2022-12-15 13:30:00,506.04,506.05,503.25,503.33,38170.0,492.4512,492.4609,489.7361,489.8139,38170.0
2022-12-15 14:00:00,503.46,504.06,502.31,503.76,40918.0,489.9404,490.5243,488.8213,490.2324,40918.0
2022-12-15 14:30:00,503.93,505.76,503.52,504.8,32623.0,490.3978,492.1787,489.9988,491.2445,32623.0
2022-12-15 15:00:00,505.02,507.35,505.02,506.77,25141.0,491.4586,493.726,491.4586,493.1616,25141.0
2022-12-15 15:30:00,506.78,508.51,506.0,508.34,98765.0,493.1713,494.8548,492.4122,494.6894,98765.0
2022-12-16 09:30:00,506.4,506.77,500.11,501.36,132222.0,492.8015,493.1616,486.6804,487.8968,132222.0
2022-12-16 10:00:00,501.02,501.77,497.11,499.27,40148.0,487.566,488.2958,483.761,485.863,40148.0
2022-12-16 10:30:00,499.18,500.31,497.33,499.23,35328.0,485.7754,486.875,483.9751,485.824,35328.0
2022-12-16 11:00:00,499.47,500.86,498.58,499.04,23724.0,486.0576,487.4103,485.1915,485.6391,23724.0
2022-12-16 11:30:00,499.15,500.06,496.26,496.26,21275.0,485.7462,486.6317,482.9338,482.9338,21275.0
2022-12-16 12:00:00,496.52,498.0,495.73,496.78,21361.0,483.1868,484.6271,482.418,483.4398,21361.0
2022-12-16 12:30:00,496.59,497.58,495.46,495.69,27760.0,483.2549,484.2183,482.1553,482.3791,27760.0
2022-12-16 13:00:00,495.69,496.91,494.85,496.2,24117.0,482.3791,483.5663,481.5617,482.8754,24117.0
2022-12-16 13:30:00,496.12,497.2,496.1,496.81,13012.0,482.7976,483.8485,482.7781,483.469,13012.0
2022-12-16 14:00:00,497.12,499.02,497.02,498.24,23627.0,483.7707,485.6197,483.6734,484.8606,23627.0
2022-12-16 14:30:00,498.31,501.62,498.27,501.62,20505.0,484.9287,488.1499,484.8898,488.1499,20505.0
2022-12-16 15:00:00,501.57,503.29,500.89,502.97,25507.0,488.1012,489.775,487.4395,489.4636,25507.0
2022-12-16 15:30:00,503.16,504.38,501.54,503.11,168717.0,489.6485,490.8357,488.072,489.5998,168717.0
2022-12-19 09:30:00,503.75,507.32,500.5,502.5,44453.0,490.2227,493.6968,487.0599,489.0062,44453.0
2022-12-19 10:00:00,502.88,505.0,502.65,504.42,15047.0,489.376,491.4391,489.1522,490.8747,15047.0
2022-12-19 10:30:00,504.57,506.1,503.4,505.22,21211.0,491.0206,492.5096,489.8821,491.6532,21211.0
2022-12-19 11:00:00,505.17,507.28,504.89,506.64,26021.0,491.6045,493.6579,491.332,493.0351,26021.0
2022-12-19 11:30:00,506.13,506.24,504.35,504.79,16966.0,492.5387,492.6458,490.8065,491.2347,16966.0
2022-12-19 12:00:00,504.96,505.97,504.29,504.81,13950.0,491.4002,492.383,490.7482,491.2542,13950.0
2022-12-19 12:30:00,504.51,504.51,502.98,503.71,12596.0,490.9623,490.9623,489.4733,490.1837,12596.0
2022-12-19 13:00:00,503.72,504.61,503.38,504.61,15642.0,490.1935,491.0596,489.8626,491.0596,15642.0
2022-12-19 13:30:00,504.81,504.88,503.84,504.06,8433.0,491.2542,491.3223,490.3102,490.5243,8433.0
2022-12-19 14:00:00,503.96,503.96,501.99,502.22,13592.0,490.427,490.427,488.5099,488.7337,13592.0
2022-12-19 14:30:00,502.22,504.25,502.07,502.98,14951.0,488.7337,490.7092,488.5878,489.4733,14951.0
2022-12-19 15:00:00,502.85,503.3,502.1,503.01,20264.0,489.3468,489.7847,488.617,489.5025,20264.0
2022-12-19 15:30:00,502.97,504.64,502.4,504.64,86184.0,489.4636,491.0888,488.9089,491.0888,86184.0
2022-12-20 09:30:00,504.64,507.38,502.57,506.03,27897.0,491.0888,493.7552,489.0743,492.4414,27897.0
2022-12-20 10:00:00,506.33,508.06,505.9,505.96,26710.0,492.7334,494.4169,492.3149,492.3733,26710.0
2022-12-20 10:30:00,506.29,507.66,505.47,507.06,21148.0,492.6945,494.0277,491.8965,493.4438,21148.0
2022-12-20 11:00:00,506.89,507.02,503.5,503.54,16074.0,493.2783,493.4048,489.9794,490.0183,16074.0
2022-12-20 11:30:00,503.88,504.13,502.69,504.0,16637.0,490.3492,490.5925,489.1911,490.4659,16637.0
2022-12-20 12:00:00,504.03,505.34,503.72,504.65,12090.0,490.4951,491.77,490.1935,491.0985,12090.0
2022-12-20 12:30:00,504.49,504.55,503.18,504.14,10185.0,490.9428,491.0012,489.668,490.6022,10185.0
2022-12-20 13:00:00,504.12,504.43,502.86,504.25,7680.0,490.5827,490.8844,489.3566,490.7092,7680.0
2022-12-20 13:30:00,504.27,504.63,504.05,504.32,7019.0,490.7287,491.079,490.5146,490.7774,7019.0
2022-12-20 14:00:00,504.31,506.08,504.01,506.01,14605.0,490.7676,492.4901,490.4757,492.422,14605.0
2022-12-20 14:30:00,505.82,505.82,501.73,501.88,21232.0,492.2371,492.2371,488.2569,488.4029,21232.0
2022-12-20 15:00:00,501.81,502.07,500.3,502.03,26477.0,488.3348,488.5878,486.8653,488.5488,26477.0
2022-12-20 15:30:00,502.72,502.8,501.17,501.42,48314.0,489.2203,489.2982,487.7119,487.9552,48314.0
2022-12-21 09:30:00,505.0,505.0,499.67,501.01,49990.0,491.4391,491.4391,486.2522,487.5562,49990.0
2022-12-21 10:00:00,500.62,506.26,500.62,505.67,38051.0,487.1767,492.6653,487.1767,492.0911,38051.0
2022-12-21 10:30:00,505.63,506.41,505.12,505.93,12973.0,492.0522,492.8112,491.5559,492.3441,12973.0
2022-12-21 11:00:00,505.81,507.22,505.81,507.22,10208.0,492.2273,493.5995,492.2273,493.5995,10208.0
2022-12-21 11:30:00,507.4,507.53,505.4,505.54,5907.0,493.7746,493.9012,491.8284,491.9646,5907.0
2022-12-21 12:00:00,505.54,505.54,504.04,505.02,7951.0,491.9646,491.9646,490.5049,491.4586,7951.0
2022-12-21 12:30:00,505.3,506.05,505.04,506.05,5977.0,491.731,492.4609,491.478,492.4609,5977.0
2022-12-21 13:00:00,506.05,506.8,505.94,506.0,4676.0,492.4609,493.1908,492.3539,492.4122,4676.0
2022-12-21 13:30:00,506.17,507.09,505.89,506.81,6520.0,492.5777,493.473,492.3052,493.2005,6520.0
2022-12-21 14:00:00,507.05,508.11,506.92,507.17,10590.0,493.434,494.4656,493.3075,493.5508,10590.0
2022-12-21 14:30:00,507.13,507.89,506.9,507.22,10574.0,493.5119,494.2515,493.2881,493.5995,10574.0
2022-12-21 15:00:00,507.55,507.55,506.27,506.27,7579.0,493.9206,493.9206,492.675,492.675,7579.0
2022-12-21 15:30:00,506.26,508.08,505.32,507.69,70945.0,492.6653,494.4364,491.7505,494.0569,70945.0
2022-12-22 09:30:00,507.9,511.7,507.53,508.95,30971.0,494.2612,497.9592,493.9012,495.283,30971.0
2022-12-22 10:00:00,509.03,510.57,507.45,509.11,30681.0,495.3609,496.8595,493.8233,495.4387,30681.0
2022-12-22 10:30:00,508.7,511.0,508.44,508.88,14797.0,495.0397,497.278,494.7867,495.2149,14797.0
2022-12-22 11:00:00,508.72,510.09,508.0,510.09,16825.0,495.0592,496.3924,494.3585,496.3924,16825.0
2022-12-22 11:30:00,509.81,510.39,508.88,509.58,16230.0,496.1199,496.6844,495.2149,495.8961,16230.0
2022-12-22 12:00:00,509.69,509.81,507.24,507.24,15923.0,496.0032,496.1199,493.6189,493.6189,15923.0
2022-12-22 12:30:00,507.47,507.55,506.59,506.6,10439.0,493.8428,493.9206,492.9864,492.9961,10439.0
2022-12-22 13:00:00,506.45,507.01,505.36,506.92,14221.0,492.8502,493.3951,491.7894,493.3075,14221.0
2022-12-22 13:30:00,506.55,506.55,505.04,505.05,10618.0,492.9475,492.9475,491.478,491.4878,10618.0
2022-12-22 14:00:00,505.59,508.15,505.59,508.15,7742.0,492.0133,494.5045,492.0133,494.5045,7742.0
2022-12-22 14:30:00,507.96,510.0,507.93,510.0,11454.0,494.3196,496.3048,494.2904,496.3048,11454.0
2022-12-22 15:00:00,510.24,512.23,509.72,512.23,27285.0,496.5384,498.4749,496.0323,498.4749,27285.0
2022-12-22 15:30:00,512.37,512.71,510.56,512.37,66523.0,498.6112,498.9421,496.8498,498.6112,66523.0
2022-12-23 09:30:00,510.46,512.99,509.58,511.56,10782.0,496.7525,499.2145,495.8961,497.8229,10782.0
2022-12-23 10:00:00,511.58,515.0,511.58,513.83,8643.0,497.8424,501.1706,497.8424,500.032,8643.0
2022-12-23 10:30:00,514.13,516.0,513.24,514.65,26488.0,500.3239,502.1437,499.4578,500.83,26488.0
2022-12-23 11:00:00,514.67,515.27,513.71,514.7,8225.0,500.8494,501.4333,499.9152,500.8786,8225.0
2022-12-23 11:30:00,514.74,515.89,514.19,515.07,8887.0,500.9175,502.0367,500.3823,501.2387,8887.0
2022-12-23 12:00:00,515.24,515.24,513.99,514.03,5592.0,501.4041,501.4041,500.1877,500.2266,5592.0
2022-12-23 12:30:00,514.24,514.24,512.5,513.42,6077.0,500.431,500.431,498.7377,499.633,6077.0
2022-12-23 13:00:00,513.73,513.73,512.58,512.72,5763.0,499.9347,499.9347,498.8155,498.9518,5763.0
2022-12-23 13:30:00,513.1,514.11,511.89,512.34,6075.0,499.3216,500.3045,498.1441,498.582,6075.0
2022-12-23 14:00:00,512.3,512.61,511.87,512.25,5708.0,498.5431,498.8447,498.1246,498.4944,5708.0
2022-12-23 14:30:00,512.39,513.49,512.34,513.49,8887.0,498.6306,499.7011,498.582,499.7011,8887.0
2022-12-23 15:00:00,513.28,513.76,512.63,513.21,8976.0,499.4967,499.9639,498.8642,499.4286,8976.0
2022-12-23 15:30:00,513.01,514.17,512.32,513.69,32217.0,499.234,500.3628,498.5625,499.8957,32217.0
2022-12-27 09:30:00,515.68,518.55,514.6,517.75,42706.0,501.8323,504.6252,500.7813,503.8467,42706.0
2022-12-27 10:00:00,517.88,519.1,516.25,519.0,17246.0,503.9732,505.1605,502.387,505.0631,17246.0
2022-12-27 10:30:00,519.09,520.0,518.29,518.29,12322.0,505.1507,506.0363,504.3722,504.3722,12322.0
2022-12-27 11:00:00,518.2,518.9,516.66,517.26,6525.0,504.2846,504.9658,502.786,503.3699,6525.0
2022-12-27 11:30:00,517.12,517.97,516.58,517.63,8471.0,503.2336,504.0608,502.7081,503.7299,8471.0
2022-12-27 12:00:00,517.64,518.14,516.33,516.57,6485.0,503.7397,504.2262,502.4648,502.6984,6485.0
2022-12-27 12:30:00,516.5,516.78,515.96,516.56,5572.0,502.6303,502.9028,502.1048,502.6887,5572.0
2022-12-27 13:00:00,516.69,517.44,516.4,516.41,5459.0,502.8152,503.545,502.533,502.5427,5459.0
2022-12-27 13:30:00,516.42,516.42,515.16,515.3,6980.0,502.5524,502.5524,501.3263,501.4625,6980.0
2022-12-27 14:00:00,515.55,515.79,513.62,513.62,4263.0,501.7058,501.9393,499.8276,499.8276,4263.0
2022-12-27 14:30:00,513.44,514.09,512.91,513.98,8519.0,499.6525,500.285,499.1367,500.178,8519.0
2022-12-27 15:00:00,514.2,514.67,513.83,514.45,6202.0,500.392,500.8494,500.032,500.6353,6202.0
2022-12-27 15:30:00,514.51,515.08,513.51,514.12,31206.0,500.6937,501.2484,499.7206,500.3142,31206.0
2022-12-28 09:30:00,517.08,518.75,515.93,517.12,14666.0,503.1947,504.8199,502.0756,503.2336,14666.0
2022-12-28 10:00:00,517.84,520.16,516.28,519.74,13969.0,503.9343,506.192,502.4162,505.7833,13969.0
2022-12-28 10:30:00,519.75,520.77,519.14,519.66,11372.0,505.793,506.7856,505.1994,505.7054,11372.0
2022-12-28 11:00:00,519.64,519.83,517.94,518.71,10730.0,505.686,505.8709,504.0316,504.7809,10730.0
2022-12-28 11:30:00,518.86,519.16,517.84,518.44,11403.0,504.9269,505.2189,503.9343,504.5182,11403.0
2022-12-28 12:00:00,518.7,518.7,516.99,517.56,10552.0,504.7712,504.7712,503.1071,503.6618,10552.0
2022-12-28 12:30:00,517.56,518.64,517.23,518.35,10120.0,503.6618,504.7128,503.3407,504.4306,10120.0
2022-12-28 13:00:00,518.4,519.47,517.72,518.03,14704.0,504.4793,505.5205,503.8175,504.1192,14704.0
2022-12-28 13:30:00,517.81,517.91,517.33,517.33,6868.0,503.9051,504.0024,503.438,503.438,6868.0
2022-12-28 14:00:00,517.57,517.93,516.53,517.93,9618.0,503.6715,504.0219,502.6595,504.0219,9618.0
2022-12-28 14:30:00,517.85,518.79,517.79,518.18,7676.0,503.944,504.8588,503.8856,504.2652,7676.0
2022-12-28 15:00:00,518.09,518.09,515.61,516.05,12793.0,504.1776,504.1776,501.7642,502.1924,12793.0
2022-12-28 15:30:00,515.97,516.92,514.41,515.05,28841.0,502.1145,503.039,500.5964,501.2192,28841.0
2022-12-29 09:30:00,517.22,517.24,513.82,517.16,9103.0,504.1033,504.1228,500.7895,504.0448,9103.0
2022-12-29 10:00:00,517.07,517.07,514.62,515.17,9130.0,503.9571,503.9571,501.5692,502.1053,9130.0
2022-12-29 10:30:00,515.27,516.1,514.63,515.19,4567.0,502.2028,503.0117,501.579,502.1248,4567.0
2022-12-29 11:00:00,515.59,515.86,514.13,515.07,8436.0,502.5146,502.7778,501.0917,502.0078,8436.0
2022-12-29 11:30:00,514.52,516.01,514.52,515.58,4938.0,501.4718,502.924,501.4718,502.5049,4938.0
2022-12-29 12:00:00,515.56,516.59,515.14,515.46,9853.0,502.4854,503.4893,502.0761,502.3879,9853.0
2022-12-29 12:30:00,515.75,515.91,514.88,515.4,3177.0,502.6706,502.8265,501.8226,502.3295,3177.0
2022-12-29 13:00:00,515.32,516.13,515.32,515.88,7302.0,502.2515,503.0409,502.2515,502.7973,7302.0
2022-12-29 13:30:00,515.86,516.48,515.74,515.75,5171.0,502.7778,503.3821,502.6608,502.6706,5171.0
2022-12-29 14:00:00,515.77,515.92,514.16,514.16,4244.0,502.6901,502.8363,501.1209,501.1209,4244.0
2022-12-29 14:30:00,514.47,515.03,514.25,514.25,3969.0,501.423,501.9688,501.2086,501.2086,3969.0
2022-12-29 15:00:00,514.15,515.0,513.5,513.92,11149.0,501.1112,501.9396,500.4776,500.887,11149.0
2022-12-29 15:30:00,513.84,514.09,512.04,513.3,42321.0,500.809,501.0527,499.0547,500.2827,42321.0
2022-12-30 09:30:00,513.24,513.49,509.21,511.43,12216.0,500.2242,500.4679,496.2964,498.4601,12216.0
2022-12-30 10:00:00,512.62,512.62,509.77,510.02,10188.0,499.62,499.62,496.8422,497.0859,10188.0
2022-12-30 10:30:00,510.12,510.3,507.93,508.3,6472.0,497.1834,497.3588,495.0489,495.4095,6472.0
2022-12-30 11:00:00,507.79,508.85,507.1,508.15,10764.0,494.9124,495.9456,494.2399,495.2633,10764.0
2022-12-30 11:30:00,507.93,508.53,507.4,508.53,8031.0,495.0489,495.6337,494.5323,495.6337,8031.0
2022-12-30 12:00:00,508.49,509.6,508.48,509.56,7261.0,495.5947,496.6765,495.5849,496.6376,7261.0
2022-12-30 12:30:00,509.59,510.55,509.51,510.04,6038.0,496.6668,497.6025,496.5888,497.1054,6038.0
2022-12-30 13:00:00,510.1,511.09,508.28,509.13,4223.0,497.1639,498.1288,495.39,496.2185,4223.0
2022-12-30 13:30:00,509.42,509.69,508.58,509.17,5430.0,496.5011,496.7643,495.6824,496.2575,5430.0
2022-12-30 14:00:00,509.17,509.72,508.14,508.38,6128.0,496.2575,496.7935,495.2536,495.4875,6128.0
2022-12-30 14:30:00,508.28,509.18,508.28,509.18,6187.0,495.39,496.2672,495.39,496.2672,6187.0
2022-12-30 15:00:00,509.05,511.06,509.05,510.23,9647.0,496.1405,498.0995,496.1405,497.2906,9647.0
2022-12-30 15:30:00,510.02,512.51,509.96,512.34,31259.0,497.0859,499.5127,497.0274,499.3471,31259.0
2023-01-03 09:30:00,508.24,511.01,501.92,503.84,36160.0,495.351,498.0508,489.1913,491.0626,36160.0
2023-01-03 10:00:00,503.89,506.54,501.0,501.14,27461.0,491.1114,493.6941,488.2946,488.4311,27461.0
2023-01-03 10:30:00,501.64,503.19,498.49,499.33,17360.0,488.9184,490.4291,485.8483,486.667,17360.0
2023-01-03 11:00:00,499.33,499.33,492.96,494.99,72474.0,486.667,486.667,480.4585,482.4371,72474.0
2023-01-03 11:30:00,494.39,494.68,489.67,493.15,53849.0,481.8523,482.1349,477.252,480.6437,53849.0
2023-01-03 12:00:00,493.49,496.52,493.38,493.89,37443.0,480.9751,483.9283,480.8679,481.365,37443.0
2023-01-03 12:30:00,493.98,494.6,490.56,490.8,15572.0,481.4527,482.0569,478.1194,478.3533,15572.0
2023-01-03 13:00:00,491.17,491.94,490.15,490.87,19520.0,478.7139,479.4644,477.7198,478.4215,19520.0
2023-01-03 13:30:00,490.9,493.97,490.89,493.69,22399.0,478.4508,481.4429,478.441,481.17,22399.0
2023-01-03 14:00:00,493.83,494.97,492.57,493.44,28331.0,481.3065,482.4176,480.0784,480.9264,28331.0
2023-01-03 14:30:00,493.47,496.49,492.95,496.38,30873.0,480.9556,483.899,480.4488,483.7918,30873.0
2023-01-03 15:00:00,496.07,498.19,495.86,496.26,40644.0,483.4897,485.5559,483.285,483.6748,40644.0
2023-01-03 15:30:00,496.46,500.8,496.44,499.89,98865.0,483.8698,488.0997,483.8503,487.2128,98865.0
2023-01-04 09:30:00,500.13,501.52,492.26,495.5,58663.0,487.4467,488.8015,479.7763,482.9341,58663.0
2023-01-04 10:00:00,495.05,495.41,486.63,488.21,80199.0,482.4955,482.8464,474.2891,475.829,80199.0
2023-01-04 10:30:00,488.28,490.42,487.65,488.74,58078.0,475.8972,477.983,475.2832,476.3456,58078.0
2023-01-04 11:00:00,488.91,488.91,484.75,485.79,54498.0,476.5112,476.5112,472.4567,473.4704,54498.0
2023-01-04 11:30:00,485.79,492.32,485.79,492.2,22876.0,473.4704,479.8348,473.4704,479.7178,22876.0
2023-01-04 12:00:00,492.76,492.76,490.89,491.53,15581.0,480.2636,480.2636,478.441,479.0648,15581.0
2023-01-04 12:30:00,491.51,491.76,488.7,488.94,20543.0,479.0453,479.289,476.3066,476.5405,20543.0
2023-01-04 13:00:00,488.81,492.66,488.55,492.24,15550.0,476.4138,480.1661,476.1604,479.7568,15550.0
2023-01-04 13:30:00,492.18,493.55,492.12,493.25,12702.0,479.6983,481.0336,479.6398,480.7412,12702.0
2023-01-04 14:00:00,493.25,493.35,489.7,490.0,12062.0,480.7412,480.8386,477.2812,477.5736,12062.0
2023-01-04 14:30:00,489.69,490.85,489.19,490.21,21699.0,477.2715,478.402,476.7841,477.7783,21699.0
2023-01-04 15:00:00,490.0,491.01,488.93,490.51,28573.0,477.5736,478.558,476.5307,478.0707,28573.0
2023-01-04 15:30:00,490.96,492.46,488.69,492.12,103940.0,478.5093,479.9712,476.2968,479.6398,103940.0
2023-01-05 09:30:00,492.2,493.36,483.71,486.35,48282.0,479.7178,480.8484,471.4431,474.0162,48282.0
2023-01-05 10:00:00,485.92,489.71,485.92,489.05,70183.0,473.5971,477.291,473.5971,476.6477,70183.0
2023-01-05 10:30:00,488.94,490.58,486.51,486.63,29809.0,476.5405,478.1389,474.1721,474.2891,29809.0
2023-01-05 11:00:00,486.81,487.58,485.28,487.44,37850.0,474.4645,475.215,472.9733,475.0785,37850.0
2023-01-05 11:30:00,487.44,488.06,486.31,486.73,27015.0,475.0785,475.6828,473.9772,474.3865,27015.0
2023-01-05 12:00:00,486.7,488.01,486.28,488.01,29869.0,474.3573,475.6341,473.9479,475.6341,29869.0
2023-01-05 12:30:00,488.07,489.77,487.69,489.55,22858.0,475.6925,477.3494,475.3222,477.135,22858.0
2023-01-05 13:00:00,489.37,489.79,488.02,488.98,51441.0,476.9596,477.3689,475.6438,476.5795,51441.0
2023-01-05 13:30:00,489.14,490.67,489.06,490.19,19138.0,476.7354,478.2266,476.6574,477.7588,19138.0
2023-01-05 14:00:00,490.39,493.01,490.39,491.08,52682.0,477.9537,480.5073,477.9537,478.6262,52682.0
2023-01-05 14:30:00,491.14,493.37,491.03,492.63,32080.0,478.6847,480.8581,478.5775,480.1369,32080.0
2023-01-05 15:00:00,492.47,492.64,490.89,491.43,29921.0,479.981,480.1467,478.441,478.9673,29921.0
2023-01-05 15:30:00,491.22,491.22,486.68,488.14,171197.0,478.7627,478.7627,474.3378,475.7608,171197.0
2023-01-06 09:30:00,490.23,491.48,489.08,489.58,55943.0,477.7978,479.0161,476.6769,477.1643,55943.0
2023-01-06 10:00:00,489.67,492.88,488.03,492.65,24378.0,477.252,480.3806,475.6536,480.1564,24378.0
2023-01-06 10:30:00,492.65,492.89,491.0,491.0,33954.0,480.1564,480.3903,478.5482,478.5482,33954.0
2023-01-06 11:00:00,491.24,494.13,491.0,492.99,18287.0,478.7822,481.5989,478.5482,480.4878,18287.0
2023-01-06 11:30:00,493.19,493.2,491.67,493.18,20385.0,480.6827,480.6924,479.2013,480.673,20385.0
2023-01-06 12:00:00,493.54,493.96,491.53,491.89,15334.0,481.0238,481.4332,479.0648,479.4157,15334.0
2023-01-06 12:30:00,492.01,492.95,491.57,492.76,13814.0,479.5326,480.4488,479.1038,480.2636,13814.0
2023-01-06 13:00:00,492.81,493.14,491.21,491.68,18581.0,480.3123,480.634,478.7529,479.211,18581.0
2023-01-06 13:30:00,491.65,491.92,490.08,490.99,22774.0,479.1818,479.4449,477.6516,478.5385,22774.0
2023-01-06 14:00:00,491.05,493.56,491.04,493.05,25773.0,478.597,481.0433,478.5872,480.5463,25773.0
2023-01-06 14:30:00,493.35,493.84,492.19,493.84,34554.0,480.8386,481.3162,479.7081,481.3162,34554.0
2023-01-06 15:00:00,493.72,494.66,491.41,492.0,35929.0,481.1993,482.1154,478.9478,479.5229,35929.0
2023-01-06 15:30:00,492.03,493.27,491.19,492.44,170729.0,479.5521,480.7607,478.7334,479.9517,170729.0
2023-01-09 09:30:00,495.57,499.84,494.32,499.4,46875.0,483.0023,487.1641,481.784,486.7352,46875.0
2023-01-09 10:00:00,498.98,499.01,493.4,493.4,30078.0,486.3259,486.3551,480.8874,480.8874,30078.0
2023-01-09 10:30:00,493.45,495.78,492.46,492.47,40014.0,480.9361,483.207,479.9712,479.981,40014.0
2023-01-09 11:00:00,492.71,493.12,488.8,489.46,33413.0,480.2149,480.6145,476.404,477.0473,33413.0
2023-01-09 11:30:00,489.44,489.73,486.08,486.26,28507.0,477.0278,477.3104,473.753,473.9284,28507.0
2023-01-09 12:00:00,486.1,489.37,485.93,488.7,23292.0,473.7725,476.9596,473.6068,476.3066,23292.0
2023-01-09 12:30:00,488.87,489.41,487.38,488.47,23699.0,476.4723,476.9986,475.02,476.0824,23699.0
2023-01-09 13:00:00,488.42,488.42,485.74,485.74,16219.0,476.0337,476.0337,473.4216,473.4216,16219.0
2023-01-09 13:30:00,485.75,485.81,484.37,484.9,17404.0,473.4314,473.4899,472.0864,472.6029,17404.0
2023-01-09 14:00:00,485.15,485.89,484.28,485.79,18109.0,472.8466,473.5678,471.9987,473.4704,18109.0
2023-01-09 14:30:00,485.88,485.98,483.77,483.97,27739.0,473.5581,473.6555,471.5016,471.6965,27739.0
2023-01-09 15:00:00,484.13,484.38,480.79,480.79,27081.0,471.8525,472.0961,468.5972,468.5972,27081.0
2023-01-09 15:30:00,480.85,481.82,479.81,481.67,199676.0,468.6556,469.601,467.642,469.4549,199676.0
2023-01-10 09:30:00,484.39,485.65,480.55,482.7,66117.0,472.1059,473.3339,468.3633,470.4587,66117.0
2023-01-10 10:00:00,483.61,485.8,482.2,483.97,39711.0,471.3457,473.4801,469.9714,471.6965,39711.0
2023-01-10 10:30:00,484.04,484.24,481.7,481.88,33141.0,471.7647,471.9597,469.4841,469.6595,33141.0
2023-01-10 11:00:00,482.06,482.77,480.23,480.63,24548.0,469.835,470.527,468.0514,468.4412,24548.0
2023-01-10 11:30:00,480.86,481.05,478.5,480.0,24265.0,468.6654,468.8506,466.3652,467.8272,24265.0
2023-01-10 12:00:00,479.75,482.23,479.63,480.25,21944.0,467.5835,470.0006,467.4666,468.0709,21944.0
2023-01-10 12:30:00,480.49,482.11,480.49,481.11,24209.0,468.3048,469.8837,468.3048,468.9091,24209.0
2023-01-10 13:00:00,481.03,481.33,479.81,480.06,15063.0,468.8311,469.1235,467.642,467.8857,15063.0
2023-01-10 13:30:00,479.99,480.88,479.77,480.46,16074.0,467.8175,468.6849,467.603,468.2755,16074.0
2023-01-10 14:00:00,480.69,480.69,479.93,480.54,21672.0,468.4997,468.4997,467.759,468.3535,21672.0
2023-01-10 14:30:00,480.44,480.83,479.42,479.54,17727.0,468.256,468.6362,467.2619,467.3789,17727.0
2023-01-10 15:00:00,479.58,480.21,478.68,479.56,35855.0,467.4179,468.0319,466.5407,467.3984,35855.0
2023-01-10 15:30:00,479.58,481.64,478.4,481.46,124882.0,467.4179,469.4256,466.2678,469.2502,124882.0
2023-01-11 09:30:00,482.28,485.0,480.54,484.04,59986.0,470.0494,472.7004,468.3535,471.7647,59986.0
2023-01-11 10:00:00,484.35,485.62,483.12,485.21,27106.0,472.0669,473.3047,470.8681,472.9051,27106.0
2023-01-11 10:30:00,485.38,488.6,485.0,487.99,20006.0,473.0708,476.2091,472.7004,475.6146,20006.0
2023-01-11 11:00:00,487.83,488.39,486.63,487.96,22498.0,475.4586,476.0044,474.2891,475.5853,22498.0
2023-01-11 11:30:00,487.98,488.89,487.3,487.3,9831.0,475.6048,476.4918,474.9421,474.9421,9831.0
2023-01-11 12:00:00,487.2,489.1,487.2,488.87,15207.0,474.8446,476.6964,474.8446,476.4723,15207.0
2023-01-11 12:30:00,488.96,489.13,487.25,487.25,17301.0,476.56,476.7257,474.8933,474.8933,17301.0
2023-01-11 13:00:00,487.46,489.1,487.46,488.07,20389.0,475.098,476.6964,475.098,475.6925,20389.0
2023-01-11 13:30:00,488.22,488.5,487.51,488.39,11351.0,475.8387,476.1116,475.1467,476.0044,11351.0
2023-01-11 14:00:00,488.54,489.82,488.54,489.21,10853.0,476.1506,477.3982,476.1506,476.8036,10853.0
2023-01-11 14:30:00,489.45,491.04,489.29,490.56,19649.0,477.0375,478.5872,476.8816,478.1194,19649.0
2023-01-11 15:00:00,490.56,491.64,490.1,490.34,26933.0,478.1194,479.172,477.6711,477.905,26933.0
2023-01-11 15:30:00,490.37,493.11,490.27,492.74,127102.0,477.9342,480.6047,477.8368,480.2441,127102.0
2023-01-12 09:30:00,492.49,492.5,482.57,486.36,154906.0,480.0005,480.0102,470.332,474.0259,154906.0
2023-01-12 10:00:00,486.54,490.6,486.01,490.6,24971.0,474.2013,478.1584,473.6848,478.1584,24971.0
2023-01-12 10:30:00,490.33,494.75,490.25,493.19,79385.0,477.8952,482.2031,477.8173,480.6827,79385.0
2023-01-12 11:00:00,493.43,495.84,492.05,494.33,40119.0,480.9166,483.2655,479.5716,481.7938,40119.0
2023-01-12 11:30:00,494.05,494.33,491.39,491.45,33197.0,481.5209,481.7938,478.9284,478.9868,33197.0
2023-01-12 12:00:00,491.29,493.26,491.29,492.71,26641.0,478.8309,480.7509,478.8309,480.2149,26641.0
2023-01-12 12:30:00,492.8,494.0,492.47,492.98,13263.0,480.3026,481.4722,479.981,480.478,13263.0
2023-01-12 13:00:00,493.04,493.55,491.03,491.11,12452.0,480.5365,481.0336,478.5775,478.6555,12452.0
2023-01-12 13:30:00,490.85,492.83,490.85,492.22,15903.0,478.402,480.3318,478.402,479.7373,15903.0
2023-01-12 14:00:00,492.48,493.53,491.98,492.55,24335.0,479.9907,481.0141,479.5034,480.0589,24335.0
2023-01-12 14:30:00,492.52,494.89,492.43,494.31,25588.0,480.0297,482.3396,479.942,481.7743,25588.0
2023-01-12 15:00:00,494.27,494.89,493.79,493.94,27340.0,481.7353,482.3396,481.2675,481.4137,27340.0
2023-01-12 15:30:00,494.02,494.87,493.05,494.16,124687.0,481.4917,482.3201,480.5463,481.6281,124687.0
2023-01-13 09:30:00,494.29,502.22,491.96,499.37,126083.0,481.7548,489.4837,479.4839,486.706,126083.0
2023-01-13 10:00:00,499.69,504.84,499.55,502.31,81406.0,487.0179,492.0373,486.8814,489.5714,81406.0
2023-01-13 10:30:00,501.95,502.11,498.38,500.52,35840.0,489.2205,489.3765,485.7411,487.8268,35840.0
2023-01-13 11:00:00,500.62,501.36,497.56,497.56,40808.0,487.9243,488.6455,484.9419,484.9419,40808.0
2023-01-13 11:30:00,497.69,498.3,494.39,494.48,28088.0,485.0686,485.6631,481.8523,481.94,28088.0
2023-01-13 12:00:00,494.71,496.21,493.11,493.31,43798.0,482.1642,483.6261,480.6047,480.7997,43798.0
2023-01-13 12:30:00,493.31,495.04,492.63,492.66,28002.0,480.7997,482.4858,480.1369,480.1661,28002.0
2023-01-13 13:00:00,492.86,492.86,489.4,489.89,17651.0,480.3611,480.3611,476.9888,477.4664,17651.0
2023-01-13 13:30:00,489.59,491.83,489.38,491.13,19918.0,477.174,479.3572,476.9693,478.6749,19918.0
2023-01-13 14:00:00,491.25,491.57,490.23,490.37,19206.0,478.7919,479.1038,477.7978,477.9342,19206.0
2023-01-13 14:30:00,490.52,492.1,490.43,491.11,57013.0,478.0804,479.6203,477.9927,478.6555,57013.0
2023-01-13 15:00:00,491.22,491.82,491.0,491.37,23889.0,478.7627,479.3474,478.5482,478.9089,23889.0
2023-01-13 15:30:00,491.38,493.36,491.16,491.29,151041.0,478.9186,480.8484,478.7042,478.8309,151041.0
2023-01-17 09:30:00,493.53,494.26,489.36,493.53,43414.0,481.0141,481.7256,476.9498,481.0141,43414.0
2023-01-17 10:00:00,493.23,494.09,492.29,493.03,35436.0,480.7217,481.5599,479.8055,480.5268,35436.0
2023-01-17 10:30:00,493.6,494.56,492.58,492.81,16030.0,481.0823,482.018,480.0882,480.3123,16030.0
2023-01-17 11:00:00,492.64,492.64,491.43,492.5,26938.0,480.1467,480.1467,478.9673,480.0102,26938.0
2023-01-17 11:30:00,492.4,493.1,492.15,492.66,41611.0,479.9127,480.595,479.6691,480.1661,41611.0
2023-01-17 12:00:00,492.45,493.29,491.32,491.62,25497.0,479.9615,480.7802,478.8601,479.1525,25497.0
2023-01-17 12:30:00,491.51,492.13,490.6,491.78,15641.0,479.0453,479.6496,478.1584,479.3085,15641.0
2023-01-17 13:00:00,491.82,492.48,490.63,490.63,17678.0,479.3474,479.9907,478.1876,478.1876,17678.0
2023-01-17 13:30:00,490.75,491.9,490.23,491.25,24212.0,478.3046,479.4254,477.7978,478.7919,24212.0
2023-01-17 14:00:00,491.45,491.93,490.87,491.28,21199.0,478.9868,479.4547,478.4215,478.8211,21199.0
2023-01-17 14:30:00,491.11,492.23,490.91,490.98,14870.0,478.6555,479.747,478.4605,478.5287,14870.0
2023-01-17 15:00:00,490.99,491.33,490.24,491.19,13283.0,478.5385,478.8699,477.8075,478.7334,13283.0
2023-01-17 15:30:00,491.05,491.45,490.1,490.38,83185.0,478.597,478.9868,477.6711,477.944,83185.0
2023-01-18 09:30:00,491.38,493.77,490.21,492.76,49447.0,478.9186,481.248,477.7783,480.2636,49447.0
2023-01-18 10:00:00,492.27,493.17,490.39,491.43,41352.0,479.786,480.6632,477.9537,478.9673,41352.0
2023-01-18 10:30:00,491.42,493.5,490.96,492.38,46483.0,478.9576,480.9848,478.5093,479.8932,46483.0
2023-01-18 11:00:00,492.66,492.95,488.65,489.97,42235.0,480.1661,480.4488,476.2578,477.5444,42235.0
2023-01-18 11:30:00,490.38,491.35,489.45,490.18,16953.0,477.944,478.8894,477.0375,477.749,16953.0
2023-01-18 12:00:00,490.75,491.3,489.93,490.47,64683.0,478.3046,478.8406,477.5054,478.0317,64683.0
2023-01-18 12:30:00,490.73,490.74,487.68,487.68,10421.0,478.2851,478.2948,475.3124,475.3124,10421.0
2023-01-18 13:00:00,487.65,487.93,486.45,487.37,10772.0,475.2832,475.5561,474.1136,475.0103,10772.0
2023-01-18 13:30:00,487.38,488.72,487.09,488.72,12800.0,475.02,476.3261,474.7374,476.3261,12800.0
2023-01-18 14:00:00,488.73,488.73,487.04,487.26,11788.0,476.3358,476.3358,474.6887,474.9031,11788.0
2023-01-18 14:30:00,487.37,487.85,486.95,487.43,6935.0,475.0103,475.4781,474.6009,475.0688,6935.0
2023-01-18 15:00:00,487.32,487.57,486.2,486.5,20709.0,474.9616,475.2052,473.87,474.1624,20709.0
2023-01-18 15:30:00,486.47,486.6,484.08,485.01,80620.0,474.1331,474.2598,471.8037,472.7101,80620.0
2023-01-19 09:30:00,487.56,494.6,486.77,494.39,46083.0,475.1955,482.0569,474.4255,481.8523,46083.0
2023-01-19 10:00:00,493.86,496.67,493.19,495.06,20141.0,481.3357,484.0745,480.6827,482.5053,20141.0
2023-01-19 10:30:00,495.28,495.33,492.14,493.08,33151.0,482.7197,482.7684,479.6593,480.5755,33151.0
2023-01-19 11:00:00,493.15,494.64,493.11,494.44,11836.0,480.6437,482.0959,480.6047,481.901,11836.0
2023-01-19 11:30:00,494.61,495.25,493.48,494.88,18971.0,482.0667,482.6905,480.9653,482.3298,18971.0
2023-01-19 12:00:00,495.1,496.85,495.1,495.46,18181.0,482.5443,484.2499,482.5443,482.8951,18181.0
2023-01-19 12:30:00,495.64,495.64,493.87,494.78,8082.0,483.0706,483.0706,481.3455,482.2324,8082.0
2023-01-19 13:00:00,494.88,496.2,494.88,496.2,6121.0,482.3298,483.6164,482.3298,483.6164,6121.0
2023-01-19 13:30:00,496.08,496.76,494.7,494.74,8601.0,483.4994,484.1622,482.1544,482.1934,8601.0
2023-01-19 14:00:00,494.53,495.12,493.99,494.29,12704.0,481.9887,482.5638,481.4624,481.7548,12704.0
2023-01-19 14:30:00,494.32,494.76,493.7,494.75,17414.0,481.784,482.2129,481.1798,482.2031,17414.0
2023-01-19 15:00:00,494.88,495.23,493.97,493.97,16479.0,482.3298,482.671,481.4429,481.4429,16479.0
2023-01-19 15:30:00,493.84,494.47,491.59,491.82,58568.0,481.3162,481.9302,479.1233,479.3474,58568.0
2023-01-20 09:30:00,491.66,495.2,490.49,492.11,71534.0,479.1915,482.6417,478.0512,479.6301,71534.0
2023-01-20 10:00:00,492.11,492.61,490.37,491.92,17962.0,479.6301,480.1174,477.9342,479.4449,17962.0
2023-01-20 10:30:00,491.87,493.31,491.3,492.8,13041.0,479.3962,480.7997,478.8406,480.3026,13041.0
2023-01-20 11:00:00,492.7,494.28,492.67,493.57,36564.0,480.2051,481.7451,480.1759,481.0531,36564.0
2023-01-20 11:30:00,493.29,495.27,493.28,493.51,26668.0,480.7802,482.71,480.7704,480.9946,26668.0
2023-01-20 12:00:00,493.56,493.56,492.23,493.15,17565.0,481.0433,481.0433,479.747,480.6437,17565.0
2023-01-20 12:30:00,492.85,492.98,491.82,492.98,9402.0,480.3513,480.478,479.3474,480.478,9402.0
2023-01-20 13:00:00,493.2,493.23,491.84,492.52,16830.0,480.6924,480.7217,479.3669,480.0297,16830.0
2023-01-20 13:30:00,492.71,494.83,492.6,494.33,26744.0,480.2149,482.2811,480.1077,481.7938,26744.0
2023-01-20 14:00:00,494.48,495.69,494.16,495.57,17058.0,481.94,483.1193,481.6281,483.0023,17058.0
2023-01-20 14:30:00,495.57,495.87,493.76,494.71,31037.0,483.0023,483.2947,481.2382,482.1642,31037.0
2023-01-20 15:00:00,494.9,496.0,494.72,495.14,26220.0,482.3493,483.4214,482.1739,482.5833,26220.0
2023-01-20 15:30:00,495.14,497.41,494.16,497.15,190599.0,482.5833,484.7957,481.6281,484.5423,190599.0
2023-01-23 09:30:00,498.37,498.37,493.23,495.6,46049.0,485.7313,485.7313,480.7217,483.0316,46049.0
2023-01-23 10:00:00,496.04,496.58,494.42,495.05,45744.0,483.4604,483.9867,481.8815,482.4955,45744.0
2023-01-23 10:30:00,494.86,498.19,494.34,497.73,36502.0,482.3104,485.5559,481.8035,485.1076,36502.0
2023-01-23 11:00:00,497.35,500.82,497.19,500.2,24480.0,484.7372,488.1192,484.5813,487.5149,24480.0
2023-01-23 11:30:00,500.22,500.22,498.8,499.12,11427.0,487.5344,487.5344,486.1504,486.4623,11427.0
2023-01-23 12:00:00,499.12,499.67,495.76,496.31,25039.0,486.4623,486.9984,483.1875,483.7236,25039.0
2023-01-23 12:30:00,496.34,497.67,496.29,497.25,14571.0,483.7528,485.0491,483.7041,484.6397,14571.0
2023-01-23 13:00:00,497.23,498.75,496.95,497.55,12530.0,484.6202,486.1017,484.3473,484.9321,12530.0
2023-01-23 13:30:00,497.55,497.73,496.73,496.86,22196.0,484.9321,485.1076,484.1329,484.2596,22196.0
2023-01-23 14:00:00,496.89,497.07,494.43,494.61,23663.0,484.2889,484.4643,481.8913,482.0667,23663.0
2023-01-23 14:30:00,494.73,495.15,493.3,494.14,13604.0,482.1836,482.593,480.7899,481.6086,13604.0
2023-01-23 15:00:00,494.32,495.1,493.71,494.55,20648.0,481.784,482.5443,481.1895,482.0082,20648.0
2023-01-23 15:30:00,494.49,495.84,493.84,494.29,111243.0,481.9497,483.2655,481.3162,481.7548,111243.0
2023-01-24 09:30:00,496.48,496.48,491.19,493.93,20623.0,483.8893,483.8893,478.7334,481.4039,20623.0
2023-01-24 10:00:00,494.15,495.58,492.87,495.58,21223.0,481.6184,483.0121,480.3708,483.0121,21223.0
2023-01-24 10:30:00,495.59,498.96,495.58,497.85,29378.0,483.0218,486.3064,483.0121,485.2245,29378.0
2023-01-24 11:00:00,497.85,499.0,496.87,498.98,23807.0,485.2245,486.3454,484.2694,486.3259,23807.0
2023-01-24 11:30:00,498.85,499.42,498.09,498.86,14833.0,486.1992,486.7547,485.4584,486.2089,14833.0
2023-01-24 12:00:00,499.16,499.81,497.92,499.81,16476.0,486.5013,487.1348,485.2928,487.1348,16476.0
2023-01-24 12:30:00,499.64,499.68,498.17,499.49,14513.0,486.9691,487.0081,485.5364,486.8229,14513.0
2023-01-24 13:00:00,499.31,499.8,497.88,499.69,9111.0,486.6475,487.1251,485.2538,487.0179,9111.0
2023-01-24 13:30:00,499.69,500.4,499.25,500.23,14299.0,487.0179,487.7099,486.589,487.5442,14299.0
2023-01-24 14:00:00,500.31,501.12,499.39,500.86,15662.0,487.6221,488.4116,486.7255,488.1582,15662.0
2023-01-24 14:30:00,500.96,502.46,500.7,502.06,20341.0,488.2557,489.7176,488.0022,489.3278,20341.0
2023-01-24 15:00:00,502.03,502.03,500.53,500.94,22652.0,489.2985,489.2985,487.8366,488.2362,22652.0
2023-01-24 15:30:00,500.94,501.58,499.47,500.34,105107.0,488.2362,488.8599,486.8034,487.6514,105107.0
2023-01-25 09:30:00,496.1,510.62,496.1,510.62,63097.0,483.5189,497.6707,483.5189,497.6707,63097.0
2023-01-25 10:00:00,510.53,512.5,506.81,507.7,66351.0,497.583,499.503,493.9573,494.8247,66351.0
2023-01-25 10:30:00,507.54,507.54,504.04,504.64,21288.0,494.6688,494.6688,491.2575,491.8423,21288.0
2023-01-25 11:00:00,504.88,505.07,499.3,502.57,24569.0,492.0762,492.2614,486.6378,489.8248,24569.0
2023-01-25 11:30:00,502.21,503.47,501.66,503.07,7449.0,489.474,490.702,488.9379,490.3121,7449.0
2023-01-25 12:00:00,502.28,502.97,501.6,501.78,11821.0,489.5422,490.2147,488.8794,489.0549,11821.0
2023-01-25 12:30:00,502.64,502.64,501.41,501.58,8809.0,489.8931,489.8931,488.6942,488.8599,8809.0
2023-01-25 13:00:00,501.84,503.76,501.83,502.83,9869.0,489.1133,490.9846,489.1036,490.0782,9869.0
2023-01-25 13:30:00,502.96,504.42,502.5,503.61,15724.0,490.2049,491.6279,489.7566,490.8385,15724.0
2023-01-25 14:00:00,503.58,504.62,501.62,501.88,14417.0,490.8092,491.8228,488.8989,489.1523,14417.0
2023-01-25 14:30:00,501.7,502.21,501.24,502.01,10455.0,488.9769,489.474,488.5286,489.279,10455.0
2023-01-25 15:00:00,502.05,503.27,501.22,501.86,24739.0,489.318,490.5071,488.5091,489.1328,24739.0
2023-01-25 15:30:00,501.94,502.46,500.78,502.24,70799.0,489.2108,489.7176,488.0802,489.5032,70799.0
2023-01-26 09:30:00,502.86,502.86,498.93,500.47,25974.0,490.1075,490.1075,486.2771,487.7781,25974.0
2023-01-26 10:00:00,501.53,501.7,499.56,500.57,28576.0,488.8112,488.9769,486.8912,487.8755,28576.0
2023-01-26 10:30:00,500.44,500.84,499.24,499.96,25924.0,487.7488,488.1387,486.5793,487.281,25924.0
2023-01-26 11:00:00,500.0,502.11,499.65,501.44,20139.0,487.32,489.3765,486.9789,488.7235,20139.0
2023-01-26 11:30:00,501.27,501.72,500.57,501.05,17289.0,488.5578,488.9964,487.8755,488.3434,17289.0
2023-01-26 12:00:00,501.18,501.6,500.11,500.98,17770.0,488.4701,488.8794,487.4272,488.2751,17770.0
2023-01-26 12:30:00,500.98,504.76,500.97,502.4,20982.0,488.2751,491.9593,488.2654,489.6591,20982.0
2023-01-26 13:00:00,502.51,504.48,502.51,503.81,21553.0,489.7663,491.6864,489.7663,491.0334,21553.0
2023-01-26 13:30:00,503.81,505.26,503.54,504.2,17569.0,491.0334,492.4466,490.7702,491.4135,17569.0
2023-01-26 14:00:00,503.89,503.89,501.43,501.71,15259.0,491.1114,491.1114,488.7137,488.9866,15259.0
2023-01-26 14:30:00,501.46,501.66,499.84,500.27,23738.0,488.743,488.9379,487.1641,487.5832,23738.0
2023-01-26 15:00:00,500.22,501.29,499.26,499.36,49485.0,487.5344,488.5773,486.5988,486.6962,49485.0
2023-01-26 15:30:00,499.26,499.43,498.32,499.36,125163.0,486.5988,486.7645,485.6826,486.6962,125163.0
2023-01-27 09:30:00,498.0,498.3,494.38,495.42,28180.0,485.3707,485.6631,481.8425,482.8562,28180.0
2023-01-27 10:00:00,495.4,496.5,493.69,494.62,32543.0,482.8367,483.9088,481.17,482.0764,32543.0
2023-01-27 10:30:00,494.71,494.83,488.42,488.62,40464.0,482.1642,482.2811,476.0337,476.2286,40464.0
2023-01-27 11:00:00,488.59,488.6,484.55,484.95,55746.0,476.1994,476.2091,472.2618,472.6517,55746.0
2023-01-27 11:30:00,484.75,486.9,484.35,484.48,50781.0,472.4567,474.5522,472.0669,472.1936,50781.0
2023-01-27 12:00:00,484.33,485.39,482.67,483.43,46426.0,472.0474,473.0805,470.4295,471.1702,46426.0
2023-01-27 12:30:00,483.5,485.14,481.15,481.15,57393.0,471.2384,472.8369,468.948,468.948,57393.0
2023-01-27 13:00:00,481.41,483.31,480.26,483.31,55936.0,469.2014,471.0533,468.0806,471.0533,55936.0
2023-01-27 13:30:00,483.66,483.96,481.81,482.18,30181.0,471.3944,471.6868,469.5913,469.9519,30181.0
2023-01-27 14:00:00,482.08,482.82,480.59,481.5,22139.0,469.8545,470.5757,468.4022,469.2892,22139.0
2023-01-27 14:30:00,481.48,484.9,481.47,483.07,38164.0,469.2697,472.6029,469.2599,470.8193,38164.0
2023-01-27 15:00:00,483.32,483.32,481.67,482.04,46595.0,471.063,471.063,469.4549,469.8155,46595.0
2023-01-27 15:30:00,482.04,483.14,480.34,481.49,201414.0,469.8155,470.8876,468.1586,469.2794,201414.0
2023-01-30 09:30:00,485.25,495.0,484.38,495.0,98652.0,472.9441,482.4468,472.0961,482.4468,98652.0
2023-01-30 10:00:00,495.09,495.82,492.42,494.45,53638.0,482.5345,483.246,479.9322,481.9107,53638.0
2023-01-30 10:30:00,494.42,494.82,489.26,490.81,64040.0,481.8815,482.2714,476.8524,478.3631,64040.0
2023-01-30 11:00:00,490.82,491.73,489.62,490.97,43971.0,478.3728,479.2597,477.2032,478.519,43971.0
2023-01-30 11:30:00,490.84,491.27,488.79,490.03,28579.0,478.3923,478.8114,476.3943,477.6028,28579.0
2023-01-30 12:00:00,490.24,492.0,489.47,490.79,53761.0,477.8075,479.5229,477.057,478.3436,53761.0
2023-01-30 12:30:00,490.86,491.43,489.51,491.26,31666.0,478.4118,478.9673,477.096,478.8016,31666.0
2023-01-30 13:00:00,491.26,491.98,489.89,490.85,43822.0,478.8016,479.5034,477.4664,478.402,43822.0
2023-01-30 13:30:00,490.84,490.84,488.61,488.61,23713.0,478.3923,478.3923,476.2189,476.2189,23713.0
2023-01-30 14:00:00,488.25,489.1,486.43,487.22,35310.0,475.868,476.6964,474.0941,474.8641,35310.0
2023-01-30 14:30:00,487.0,487.74,485.21,485.63,37542.0,474.6497,475.3709,472.9051,473.3144,37542.0
2023-01-30 15:00:00,485.61,486.84,485.2,485.73,50425.0,473.2949,474.4937,472.8953,473.4119,50425.0
2023-01-30 15:30:00,485.54,486.71,484.58,484.91,159838.0,473.2267,474.367,472.2911,472.6127,159838.0
2023-01-31 09:30:00,495.5,513.0,494.21,505.83,236806.0,482.9341,499.9903,481.6768,493.0022,236806.0
2023-01-31 10:00:00,505.68,508.26,504.27,506.66,66979.0,492.856,495.3705,491.4817,493.8111,66979.0
2023-01-31 10:30:00,506.9,508.29,505.32,507.91,36292.0,494.045,495.3998,492.5051,495.0294,36292.0
2023-01-31 11:00:00,508.18,510.81,505.84,509.08,54562.0,495.2926,497.8559,493.0119,496.1697,54562.0
2023-01-31 11:30:00,509.44,510.0,507.08,507.35,39470.0,496.5206,497.0664,494.2205,494.4836,39470.0
2023-01-31 12:00:00,507.46,510.43,506.79,510.04,45577.0,494.5908,497.4855,493.9378,497.1054,45577.0
2023-01-31 12:30:00,510.2,510.57,506.33,508.81,57201.0,497.2613,497.6219,493.4895,495.9066,57201.0
2023-01-31 13:00:00,508.99,510.61,507.78,510.18,43138.0,496.082,497.6609,494.9027,497.2418,43138.0
2023-01-31 13:30:00,510.18,510.96,509.25,510.21,48647.0,497.2418,498.0021,496.3354,497.2711,48647.0
2023-01-31 14:00:00,510.21,511.09,506.0,506.84,76838.0,497.2711,498.1288,493.1678,493.9865,76838.0
2023-01-31 14:30:00,507.1,509.02,506.98,508.6,71302.0,494.2399,496.1113,494.123,495.7019,71302.0
2023-01-31 15:00:00,508.6,509.86,507.24,509.86,119653.0,495.7019,496.93,494.3764,496.93,119653.0
2023-01-31 15:30:00,509.33,512.09,508.42,511.62,226305.0,496.4134,499.1034,495.5265,498.6453,226305.0
2023-02-01 09:30:00,506.09,516.59,498.61,511.57,153631.0,493.2556,503.4893,485.9653,498.5966,153631.0
2023-02-01 10:00:00,511.45,525.0,509.0,523.87,112781.0,498.4796,511.686,496.0918,510.5847,112781.0
2023-02-01 10:30:00,524.48,527.78,514.08,517.83,134091.0,511.1792,514.3955,501.0429,504.6978,134091.0
2023-02-01 11:00:00,517.68,518.55,514.47,515.0,60235.0,504.5516,505.3996,501.423,501.9396,60235.0
2023-02-01 11:30:00,515.67,515.67,509.54,511.26,73562.0,502.5926,502.5926,496.6181,498.2944,73562.0
2023-02-01 12:00:00,511.34,511.61,507.38,507.42,41318.0,498.3724,498.6356,494.5128,494.5518,41318.0
2023-02-01 12:30:00,507.5,511.2,506.27,510.11,52186.0,494.6298,498.236,493.431,497.1736,52186.0
2023-02-01 13:00:00,509.9,515.12,509.62,513.59,36156.0,496.9689,502.0566,496.696,500.5654,36156.0
2023-02-01 13:30:00,513.56,514.97,510.91,514.86,30713.0,500.5361,501.9104,497.9533,501.8032,30713.0
2023-02-01 14:00:00,515.01,515.27,512.22,512.46,63896.0,501.9493,502.2028,499.2301,499.464,63896.0
2023-02-01 14:30:00,512.46,515.69,510.94,515.02,56426.0,499.464,502.6121,497.9826,501.9591,56426.0
2023-02-01 15:00:00,515.16,516.38,513.45,515.27,45694.0,502.0955,503.2846,500.4289,502.2028,45694.0
2023-02-01 15:30:00,515.77,517.15,511.24,513.46,191559.0,502.6901,504.0351,498.275,500.4387,191559.0
2023-02-02 09:30:00,499.13,500.66,489.73,499.45,385775.0,486.4721,487.9633,477.3104,486.7839,385775.0
2023-02-02 10:00:00,499.92,506.51,498.32,499.44,154959.0,487.242,493.6649,485.6826,486.7742,154959.0
2023-02-02 10:30:00,499.8,499.88,493.52,493.83,94215.0,487.1251,487.203,481.0043,481.3065,94215.0
2023-02-02 11:00:00,493.6,493.77,488.48,490.51,81914.0,481.0823,481.248,476.0921,478.0707,81914.0
2023-02-02 11:30:00,490.13,490.4,487.35,487.43,67944.0,477.7003,477.9635,474.9908,475.0688,67944.0
2023-02-02 12:00:00,487.0,488.11,485.18,485.47,56297.0,474.6497,475.7315,472.8758,473.1585,56297.0
2023-02-02 12:30:00,485.79,487.0,483.41,484.7,110364.0,473.4704,474.6497,471.1507,472.408,110364.0
2023-02-02 13:00:00,484.55,488.72,484.55,486.1,121530.0,472.2618,476.3261,472.2618,473.7725,121530.0
2023-02-02 13:30:00,486.34,487.83,484.55,486.01,84567.0,474.0064,475.4586,472.2618,473.6848,84567.0
2023-02-02 14:00:00,486.25,487.19,484.45,486.33,61270.0,473.9187,474.8349,472.1643,473.9967,61270.0
2023-02-02 14:30:00,486.45,489.36,485.62,488.37,57738.0,474.1136,476.9498,473.3047,475.9849,57738.0
2023-02-02 15:00:00,488.4,491.0,487.7,488.58,74602.0,476.0142,478.5482,475.3319,476.1896,74602.0
2023-02-02 15:30:00,488.6,490.84,487.0,489.76,193322.0,476.2091,478.3923,474.6497,477.3397,193322.0
2023-02-03 09:30:00,491.64,498.63,487.4,490.44,57226.0,479.172,485.9847,475.0395,478.0024,57226.0
2023-02-03 10:00:00,488.62,489.77,483.09,483.25,34229.0,476.2286,477.3494,470.8388,470.9948,34229.0
2023-02-03 10:30:00,483.35,486.21,483.11,484.12,26945.0,471.0922,473.8797,470.8583,471.8427,26945.0
2023-02-03 11:00:00,484.43,487.68,484.43,486.72,52497.0,472.1449,475.3124,472.1449,474.3768,52497.0
2023-02-03 11:30:00,486.84,486.85,485.0,485.91,38816.0,474.4937,474.5035,472.7004,473.5873,38816.0
2023-02-03 12:00:00,485.79,486.89,485.12,486.43,21697.0,473.4704,474.5425,472.8174,474.0941,21697.0
2023-02-03 12:30:00,486.63,487.36,485.94,486.29,14267.0,474.2891,475.0006,473.6166,473.9577,14267.0
2023-02-03 13:00:00,486.2,487.47,485.01,485.42,24742.0,473.87,475.1078,472.7101,473.1098,24742.0
2023-02-03 13:30:00,485.26,485.5,483.72,484.11,26282.0,472.9538,473.1877,471.4529,471.833,26282.0
2023-02-03 14:00:00,484.14,484.14,480.32,480.83,29210.0,471.8622,471.8622,468.1391,468.6362,29210.0
2023-02-03 14:30:00,480.79,481.01,478.78,479.37,59423.0,468.5972,468.8116,466.6381,467.2132,59423.0
2023-02-03 15:00:00,479.13,479.53,477.48,478.38,55844.0,466.9793,467.3691,465.3711,466.2483,55844.0
2023-02-03 15:30:00,478.32,478.97,475.8,476.44,226722.0,466.1898,466.8233,463.7337,464.3575,226722.0
2023-02-06 09:30:00,481.59,485.47,480.56,484.89,74322.0,469.3769,473.1585,468.373,472.5932,74322.0
2023-02-06 10:00:00,484.96,485.42,482.5,483.08,27169.0,472.6614,473.1098,470.2638,470.8291,27169.0
2023-02-06 10:30:00,482.92,485.81,482.88,484.06,31562.0,470.6732,473.4899,470.6342,471.7842,31562.0
2023-02-06 11:00:00,484.03,484.06,481.62,482.52,42617.0,471.755,471.7842,469.4061,470.2833,42617.0
2023-02-06 11:30:00,482.34,483.14,481.87,482.43,43364.0,470.1079,470.8876,469.6498,470.1956,43364.0
2023-02-06 12:00:00,482.55,483.26,482.14,482.88,34879.0,470.3125,471.0045,469.9129,470.6342,34879.0
2023-02-06 12:30:00,482.88,486.43,482.8,486.43,48625.0,470.6342,474.0941,470.5562,474.0941,48625.0
2023-02-06 13:00:00,486.48,492.28,486.33,490.44,93748.0,474.1429,479.7958,473.9967,478.0024,93748.0
2023-02-06 13:30:00,490.35,490.94,488.3,488.82,108617.0,477.9147,478.4898,475.9167,476.4235,108617.0
2023-02-06 14:00:00,488.44,489.06,487.72,488.03,24763.0,476.0532,476.6574,475.3514,475.6536,24763.0
2023-02-06 14:30:00,488.21,488.52,486.71,487.62,23343.0,475.829,476.1311,474.367,475.254,23343.0
2023-02-06 15:00:00,487.66,487.72,485.9,485.98,25567.0,475.2929,475.3514,473.5776,473.6555,25567.0
2023-02-06 15:30:00,485.83,487.32,484.55,486.22,162979.0,473.5094,474.9616,472.2618,473.8895,162979.0
2023-02-07 09:30:00,481.08,482.16,474.65,475.47,136546.0,468.8798,469.9324,462.6129,463.4121,136546.0
2023-02-07 10:00:00,475.48,476.83,472.14,473.59,71073.0,463.4218,464.7376,460.1665,461.5798,71073.0
2023-02-07 10:30:00,473.25,475.13,472.08,473.4,53207.0,461.2484,463.0807,460.1081,461.3946,53207.0
2023-02-07 11:00:00,473.49,475.25,473.34,475.0,52509.0,461.4823,463.1977,461.3361,462.954,52509.0
2023-02-07 11:30:00,474.93,475.37,473.4,473.71,21993.0,462.8858,463.3146,461.3946,461.6967,21993.0
2023-02-07 12:00:00,473.99,474.01,472.3,472.62,23875.0,461.9696,461.9891,460.3225,460.6344,23875.0
2023-02-07 12:30:00,472.61,478.59,471.56,477.64,60458.0,460.6246,466.453,459.6012,465.5271,60458.0
2023-02-07 13:00:00,477.67,478.39,474.67,474.82,34903.0,465.5563,466.258,462.6324,462.7786,34903.0
2023-02-07 13:30:00,474.71,474.72,472.72,473.01,27632.0,462.6714,462.6811,460.7318,461.0145,27632.0
2023-02-07 14:00:00,473.0,476.67,473.0,476.15,21238.0,461.0047,464.5817,461.0047,464.0748,21238.0
2023-02-07 14:30:00,476.15,478.34,476.06,478.23,36153.0,464.0748,466.2093,463.9871,466.1021,36153.0
2023-02-07 15:00:00,478.37,479.89,477.7,479.39,42935.0,466.2385,467.72,465.5855,467.2327,42935.0
2023-02-07 15:30:00,479.39,481.74,478.61,481.14,109177.0,467.2327,469.5231,466.4725,468.9383,109177.0
2023-02-08 09:30:00,482.35,490.46,482.35,489.46,148311.0,470.1176,478.0219,470.1176,477.0473,148311.0
2023-02-08 10:00:00,489.34,491.06,487.9,491.06,38566.0,476.9303,478.6067,475.5269,478.6067,38566.0
2023-02-08 10:30:00,491.06,493.77,490.37,493.49,41024.0,478.6067,481.248,477.9342,480.9751,41024.0
2023-02-08 11:00:00,493.49,494.27,490.7,490.84,36371.0,480.9751,481.7353,478.2558,478.3923,36371.0
2023-02-08 11:30:00,490.6,493.26,490.0,492.6,30140.0,478.1584,480.7509,477.5736,480.1077,30140.0
2023-02-08 12:00:00,492.72,493.15,491.3,491.81,26724.0,480.2246,480.6437,478.8406,479.3377,26724.0
2023-02-08 12:30:00,492.2,492.76,491.57,492.24,22952.0,479.7178,480.2636,479.1038,479.7568,22952.0
2023-02-08 13:00:00,492.51,494.46,491.6,493.49,23374.0,480.0199,481.9205,479.133,480.9751,23374.0
2023-02-08 13:30:00,493.38,495.2,492.59,494.19,29184.0,480.8679,482.6417,480.0979,481.6573,29184.0
2023-02-08 14:00:00,493.68,494.32,492.54,492.54,31959.0,481.1603,481.784,480.0492,480.0492,31959.0
2023-02-08 14:30:00,492.58,493.2,491.81,493.16,21699.0,480.0882,480.6924,479.3377,480.6535,21699.0
2023-02-08 15:00:00,492.95,494.05,492.4,494.05,40846.0,480.4488,481.5209,479.9127,481.5209,40846.0
2023-02-08 15:30:00,494.05,494.6,492.1,494.16,121453.0,481.5209,482.0569,479.6203,481.6281,121453.0
2023-02-09 09:30:00,494.59,496.04,487.82,491.03,31727.0,482.0472,483.4604,475.4489,478.5775,31727.0
2023-02-09 10:00:00,491.41,493.68,488.57,492.1,38617.0,478.9478,481.1603,476.1799,479.6203,38617.0
2023-02-09 10:30:00,492.27,493.39,491.53,492.8,30744.0,479.786,480.8776,479.0648,480.3026,30744.0
2023-02-09 11:00:00,492.79,492.88,491.77,492.46,31359.0,480.2928,480.3806,479.2987,479.9712,31359.0
2023-02-09 11:30:00,492.29,493.26,491.79,492.83,20446.0,479.8055,480.7509,479.3182,480.3318,20446.0
2023-02-09 12:00:00,492.83,493.05,491.57,492.3,24563.0,480.3318,480.5463,479.1038,479.8153,24563.0
2023-02-09 12:30:00,492.41,492.42,490.16,490.93,16080.0,479.9225,479.9322,477.7295,478.48,16080.0
2023-02-09 13:00:00,490.67,490.73,489.36,490.15,25093.0,478.2266,478.2851,476.9498,477.7198,25093.0
2023-02-09 13:30:00,489.92,491.29,489.71,490.93,19559.0,477.4956,478.8309,477.291,478.48,19559.0
2023-02-09 14:00:00,491.04,491.15,490.1,490.74,26069.0,478.5872,478.6944,477.6711,478.2948,26069.0
2023-02-09 14:30:00,490.74,491.21,489.86,490.38,27250.0,478.2948,478.7529,477.4372,477.944,27250.0
2023-02-09 15:00:00,490.55,491.57,490.47,491.0,32002.0,478.1097,479.1038,478.0317,478.5482,32002.0
2023-02-09 15:30:00,490.99,492.29,490.08,491.93,129753.0,478.5385,479.8055,477.6516,479.4547,129753.0
2023-02-10 09:30:00,493.07,496.86,493.07,495.3,48984.0,480.5657,484.2596,480.5657,482.7392,48984.0
2023-02-10 10:00:00,494.71,495.72,493.51,494.73,19341.0,482.1642,483.1485,480.9946,482.1836,19341.0
2023-02-10 10:30:00,494.7,496.41,494.69,495.43,10157.0,482.1544,483.821,482.1447,482.8659,10157.0
2023-02-10 11:00:00,496.04,496.82,495.68,496.25,15885.0,483.4604,484.2206,483.1096,483.6651,15885.0
2023-02-10 11:30:00,496.29,497.33,495.81,497.1,14577.0,483.7041,484.7177,483.2363,484.4935,14577.0
2023-02-10 12:00:00,497.16,498.05,495.89,497.24,48972.0,484.552,485.4195,483.3142,484.63,48972.0
2023-02-10 12:30:00,497.34,498.94,497.34,498.78,34192.0,484.7275,486.2869,484.7275,486.1309,34192.0
2023-02-10 13:00:00,498.79,499.2,498.25,498.7,18434.0,486.1407,486.5403,485.6144,486.053,18434.0
2023-02-10 13:30:00,498.3,500.01,498.29,499.27,35325.0,485.6631,487.3297,485.6534,486.6085,35325.0
2023-02-10 14:00:00,499.41,500.4,499.12,499.3,38837.0,486.745,487.7099,486.4623,486.6378,38837.0
2023-02-10 14:30:00,499.29,500.82,499.29,500.68,26371.0,486.628,488.1192,486.628,487.9828,26371.0
2023-02-10 15:00:00,500.67,501.06,499.98,500.82,46741.0,487.973,488.3531,487.3005,488.1192,46741.0
2023-02-10 15:30:00,500.85,501.06,498.35,498.51,83461.0,488.1484,488.3531,485.7118,485.8678,83461.0
2023-02-13 09:30:00,498.99,504.34,498.59,502.2,27563.0,486.3356,491.5499,485.9458,489.4642,27563.0
2023-02-13 10:00:00,502.52,505.28,502.27,503.26,20686.0,489.7761,492.4661,489.5324,490.4973,20686.0
2023-02-13 10:30:00,503.19,503.69,501.72,501.76,16634.0,490.4291,490.9164,488.9964,489.0354,16634.0
2023-02-13 11:00:00,501.84,501.94,499.2,499.31,21865.0,489.1133,489.2108,486.5403,486.6475,21865.0
2023-02-13 11:30:00,499.32,499.46,497.95,499.3,18124.0,486.6572,486.7937,485.322,486.6378,18124.0
2023-02-13 12:00:00,499.16,499.55,498.4,499.47,8614.0,486.5013,486.8814,485.7606,486.8034,8614.0
2023-02-13 12:30:00,499.39,499.93,498.83,499.61,11290.0,486.7255,487.2518,486.1797,486.9399,11290.0
2023-02-13 13:00:00,499.42,500.3,499.36,499.83,4611.0,486.7547,487.6124,486.6962,487.1543,4611.0
2023-02-13 13:30:00,500.01,502.02,499.91,502.02,12249.0,487.3297,489.2888,487.2323,489.2888,12249.0
2023-02-13 14:00:00,502.11,502.19,500.67,500.67,10504.0,489.3765,489.4545,487.973,487.973,10504.0
2023-02-13 14:30:00,500.72,500.98,499.35,499.53,14772.0,488.0217,488.2751,486.6865,486.8619,14772.0
2023-02-13 15:00:00,499.54,500.04,498.78,499.23,18293.0,486.8717,487.359,486.1309,486.5695,18293.0
2023-02-13 15:30:00,499.17,502.05,499.16,501.96,45858.0,486.5111,489.318,486.5013,489.2303,45858.0
2023-02-14 09:30:00,503.07,507.2,500.79,505.98,20565.0,490.3121,494.3374,488.09,493.1483,20565.0
2023-02-14 10:00:00,506.31,508.72,505.61,505.9,17397.0,493.47,495.8189,492.7877,493.0704,17397.0
2023-02-14 10:30:00,505.89,506.41,503.5,504.11,16011.0,493.0606,493.5674,490.7312,491.3258,16011.0
2023-02-14 11:00:00,504.24,505.56,503.01,503.01,10388.0,491.4525,492.739,490.2537,490.2537,10388.0
2023-02-14 11:30:00,502.27,502.39,500.73,501.26,13977.0,489.5324,489.6494,488.0315,488.548,13977.0
2023-02-14 12:00:00,501.35,502.93,500.64,502.06,13505.0,488.6358,490.1757,487.9438,489.3278,13505.0
2023-02-14 12:30:00,502.11,502.57,501.65,502.06,8900.0,489.3765,489.8248,488.9282,489.3278,8900.0
2023-02-14 13:00:00,501.66,504.05,501.51,503.54,13395.0,488.9379,491.2673,488.7917,490.7702,13395.0
2023-02-14 13:30:00,503.5,503.72,501.58,501.88,14919.0,490.7312,490.9457,488.8599,489.1523,14919.0
2023-02-14 14:00:00,501.75,502.69,500.95,501.01,11109.0,489.0256,489.9418,488.2459,488.3044,11109.0
2023-02-14 14:30:00,500.96,502.64,500.95,502.4,12873.0,488.2557,489.8931,488.2459,489.6591,12873.0
2023-02-14 15:00:00,502.25,503.02,501.56,502.6,11660.0,489.5129,490.2634,488.8404,489.8541,11660.0
2023-02-14 15:30:00,502.39,503.84,501.44,501.46,47796.0,489.6494,491.0626,488.7235,488.743,47796.0
2023-02-15 09:30:00,496.68,501.88,496.68,499.37,31005.0,484.0842,489.1523,484.0842,486.706,31005.0
2023-02-15 10:00:00,499.13,501.48,498.8,501.27,22159.0,486.4721,488.7625,486.1504,488.5578,22159.0
2023-02-15 10:30:00,501.68,501.95,498.99,499.39,13914.0,488.9574,489.2205,486.3356,486.7255,13914.0
2023-02-15 11:00:00,498.82,500.66,498.82,500.26,9412.0,486.1699,487.9633,486.1699,487.5734,9412.0
2023-02-15 11:30:00,499.83,500.4,498.3,499.11,30352.0,487.1543,487.7099,485.6631,486.4526,30352.0
2023-02-15 12:00:00,499.09,499.52,498.02,498.38,20533.0,486.4331,486.8522,485.3902,485.7411,20533.0
2023-02-15 12:30:00,498.0,498.29,497.21,497.7,10097.0,485.3707,485.6534,484.6008,485.0783,10097.0
2023-02-15 13:00:00,497.93,498.1,497.16,498.06,11176.0,485.3025,485.4682,484.552,485.4292,11176.0
2023-02-15 13:30:00,498.45,498.9,497.95,498.8,10602.0,485.8093,486.2479,485.322,486.1504,10602.0
2023-02-15 14:00:00,498.67,499.34,497.24,497.24,20731.0,486.0237,486.6767,484.63,484.63,20731.0
2023-02-15 14:30:00,497.31,497.5,496.1,496.35,35286.0,484.6982,484.8834,483.5189,483.7626,35286.0
2023-02-15 15:00:00,496.48,498.62,496.48,497.73,35669.0,483.8893,485.975,483.8893,485.1076,35669.0
2023-02-15 15:30:00,497.91,499.36,497.12,498.16,65206.0,485.283,486.6962,484.513,485.5267,65206.0
2023-02-16 09:30:00,499.2,503.78,497.34,502.18,31274.0,486.5403,491.0041,484.7275,489.4447,31274.0
2023-02-16 10:00:00,502.19,505.96,501.71,505.96,27987.0,489.4545,493.1289,488.9866,493.1289,27987.0
2023-02-16 10:30:00,506.04,507.57,505.84,506.91,17581.0,493.2068,494.698,493.0119,494.0548,17581.0
2023-02-16 11:00:00,506.87,508.71,506.73,508.69,18048.0,494.0158,495.8091,493.8793,495.7896,18048.0
2023-02-16 11:30:00,508.79,510.42,508.09,510.13,23950.0,495.8871,497.4758,495.2048,497.1931,23950.0
2023-02-16 12:00:00,510.15,511.09,509.67,510.47,17670.0,497.2126,498.1288,496.7448,497.5245,17670.0
2023-02-16 12:30:00,510.7,510.79,508.68,508.85,15602.0,497.7486,497.8364,495.7799,495.9456,15602.0
2023-02-16 13:00:00,508.91,510.22,508.36,509.15,14603.0,496.004,497.2808,495.468,496.238,14603.0
2023-02-16 13:30:00,509.15,509.19,508.05,508.5,16317.0,496.238,496.2769,495.1659,495.6044,16317.0
2023-02-16 14:00:00,508.42,509.95,508.42,509.73,7887.0,495.5265,497.0177,495.5265,496.8032,7887.0
2023-02-16 14:30:00,509.67,510.41,509.13,509.54,12965.0,496.7448,497.466,496.2185,496.6181,12965.0
2023-02-16 15:00:00,509.43,509.63,508.33,508.81,22840.0,496.5109,496.7058,495.4388,495.9066,22840.0
2023-02-16 15:30:00,508.66,508.83,505.45,505.74,62600.0,495.7604,495.9261,492.6318,492.9144,62600.0
2023-02-17 09:30:00,504.19,510.75,504.0,510.38,46602.0,491.4037,497.7974,491.2186,497.4368,46602.0
2023-02-17 10:00:00,510.22,511.87,509.41,511.87,26896.0,497.2808,498.889,496.4914,498.889,26896.0
2023-02-17 10:30:00,511.43,513.13,508.77,509.58,44217.0,498.4601,500.117,495.8676,496.6571,44217.0
2023-02-17 11:00:00,509.34,510.81,508.91,509.97,17987.0,496.4231,497.8559,496.004,497.0372,17987.0
2023-02-17 11:30:00,509.97,510.6,508.81,509.17,19019.0,497.0372,497.6512,495.9066,496.2575,19019.0
2023-02-17 12:00:00,508.85,510.97,508.84,510.75,16387.0,495.9456,498.0118,495.9358,497.7974,16387.0
2023-02-17 12:30:00,510.57,510.78,508.54,508.68,9838.0,497.6219,497.8266,495.6434,495.7799,9838.0
2023-02-17 13:00:00,508.67,509.19,506.91,507.56,9908.0,495.7701,496.2769,494.0548,494.6883,9908.0
2023-02-17 13:30:00,507.49,509.16,507.27,509.16,14438.0,494.6201,496.2477,494.4056,496.2477,14438.0
2023-02-17 14:00:00,509.0,510.36,508.57,510.19,17262.0,496.0918,497.4173,495.6727,497.2516,17262.0
2023-02-17 14:30:00,510.21,511.9,510.21,511.02,25553.0,497.2711,498.9182,497.2711,498.0605,25553.0
2023-02-17 15:00:00,511.02,511.21,509.64,510.53,22587.0,498.0605,498.2457,496.7155,497.583,22587.0
2023-02-17 15:30:00,510.53,511.8,509.0,510.11,150419.0,497.583,498.8208,496.0918,497.1736,150419.0
2023-02-21 09:30:00,508.11,514.89,508.11,512.61,52726.0,495.2243,501.8324,495.2243,499.6102,52726.0
2023-02-21 10:00:00,512.64,512.78,506.85,508.9,34916.0,499.6395,499.7759,493.9963,495.9943,34916.0
2023-02-21 10:30:00,509.21,511.55,508.71,509.16,24646.0,496.2964,498.5771,495.8091,496.2477,24646.0
2023-02-21 11:00:00,509.19,509.83,507.64,507.84,18125.0,496.2769,496.9007,494.7663,494.9612,18125.0
2023-02-21 11:30:00,507.55,508.75,507.0,508.58,11559.0,494.6785,495.8481,494.1425,495.6824,11559.0
2023-02-21 12:00:00,508.49,509.3,507.34,507.56,19754.0,495.5947,496.3842,494.4739,494.6883,19754.0
2023-02-21 12:30:00,507.47,507.54,506.43,507.28,9156.0,494.6006,494.6688,493.5869,494.4154,9156.0
2023-02-21 13:00:00,507.4,507.4,506.25,506.25,12010.0,494.5323,494.5323,493.4115,493.4115,12010.0
2023-02-21 13:30:00,506.23,507.51,505.65,507.19,35212.0,493.392,494.6395,492.8267,494.3277,35212.0
2023-02-21 14:00:00,507.02,507.02,505.37,506.34,12215.0,494.162,494.162,492.5538,493.4992,12215.0
2023-02-21 14:30:00,506.28,506.48,505.86,506.07,11550.0,493.4407,493.6357,493.0314,493.2361,11550.0
2023-02-21 15:00:00,506.29,506.37,504.75,505.14,37295.0,493.4505,493.5285,491.9495,492.3297,37295.0
2023-02-21 15:30:00,505.17,505.82,502.53,503.19,100860.0,492.3589,492.9924,489.7858,490.4291,100860.0
2023-02-22 09:30:00,503.69,506.04,503.03,504.84,24891.0,490.9164,493.2068,490.2732,492.0373,24891.0
2023-02-22 10:00:00,505.03,505.92,503.5,503.79,21005.0,492.2224,493.0899,490.7312,491.0139,21005.0
2023-02-22 10:30:00,503.96,503.98,502.01,502.34,18194.0,491.1796,491.1991,489.279,489.6007,18194.0
2023-02-22 11:00:00,502.45,505.84,502.36,505.18,21877.0,489.7079,493.0119,489.6202,492.3686,21877.0
2023-02-22 11:30:00,504.87,505.51,504.7,505.43,10575.0,492.0665,492.6903,491.9008,492.6123,10575.0
2023-02-22 12:00:00,505.43,506.32,504.73,505.44,13979.0,492.6123,493.4797,491.93,492.622,13979.0
2023-02-22 12:30:00,505.61,506.89,505.41,505.42,24526.0,492.7877,494.0353,492.5928,492.6026,24526.0
2023-02-22 13:00:00,505.05,505.05,503.77,504.9,15499.0,492.2419,492.2419,490.9944,492.0957,15499.0
2023-02-22 13:30:00,504.69,506.86,504.69,505.6,23179.0,491.8911,494.006,491.8911,492.778,23179.0
2023-02-22 14:00:00,505.54,506.05,504.28,504.28,9769.0,492.7195,493.2166,491.4915,491.4915,9769.0
2023-02-22 14:30:00,504.59,504.59,502.15,502.7,8783.0,491.7936,491.7936,489.4155,489.9515,8783.0
2023-02-22 15:00:00,502.54,504.1,502.03,503.78,8957.0,489.7956,491.316,489.2985,491.0041,8957.0
2023-02-22 15:30:00,503.73,504.6,503.07,504.08,42736.0,490.9554,491.8033,490.3121,491.2965,42736.0
2023-02-23 09:30:00,501.87,506.08,498.82,504.59,80956.0,489.1426,493.2458,486.1699,491.7936,80956.0
2023-02-23 10:00:00,504.98,510.13,504.79,509.91,38426.0,492.1737,497.1931,491.9885,496.9787,38426.0
2023-02-23 10:30:00,510.24,510.99,508.12,509.77,45259.0,497.3003,498.0313,495.2341,496.8422,45259.0
2023-02-23 11:00:00,509.68,509.75,505.37,505.37,30991.0,496.7545,496.8227,492.5538,492.5538,30991.0
2023-02-23 11:30:00,505.23,505.75,504.18,505.64,25340.0,492.4174,492.9242,491.394,492.817,25340.0
2023-02-23 12:00:00,505.54,506.04,503.92,504.91,20856.0,492.7195,493.2068,491.1406,492.1055,20856.0
2023-02-23 12:30:00,505.03,506.51,504.71,506.38,18714.0,492.2224,493.6649,491.9106,493.5382,18714.0
2023-02-23 13:00:00,506.13,506.66,505.1,506.05,25106.0,493.2945,493.8111,492.2907,493.2166,25106.0
2023-02-23 13:30:00,506.02,508.01,505.62,507.13,47531.0,493.1873,495.1269,492.7975,494.2692,47531.0
2023-02-23 14:00:00,506.97,509.79,506.97,509.18,22673.0,494.1132,496.8617,494.1132,496.2672,22673.0
2023-02-23 14:30:00,508.88,510.1,508.88,509.23,14213.0,495.9748,497.1639,495.9748,496.3159,14213.0
2023-02-23 15:00:00,509.24,511.16,509.14,511.0,55262.0,496.3257,498.197,496.2282,498.041,55262.0
2023-02-23 15:30:00,511.0,511.76,510.35,510.57,105649.0,498.041,498.7818,497.4075,497.6219,105649.0
2023-02-24 09:30:00,511.0,511.0,506.75,508.74,57860.0,498.041,498.041,493.8988,495.8384,57860.0
2023-02-24 10:00:00,507.9,509.74,505.96,506.77,37768.0,495.0197,496.813,493.1289,493.9183,37768.0
2023-02-24 10:30:00,506.77,509.65,506.51,509.25,34940.0,493.9183,496.7253,493.6649,496.3354,34940.0
2023-02-24 11:00:00,509.01,509.54,507.73,509.05,21861.0,496.1015,496.6181,494.854,496.1405,21861.0
2023-02-24 11:30:00,509.05,510.68,508.42,509.83,27797.0,496.1405,497.7292,495.5265,496.9007,27797.0
2023-02-24 12:00:00,509.85,511.04,509.61,510.24,21035.0,496.9202,498.08,496.6863,497.3003,21035.0
2023-02-24 12:30:00,510.49,510.66,508.66,508.78,14636.0,497.544,497.7097,495.7604,495.8773,14636.0
2023-02-24 13:00:00,508.8,510.8,508.71,510.78,25126.0,495.8968,497.8461,495.8091,497.8266,25126.0
2023-02-24 13:30:00,510.78,514.19,510.3,511.75,61653.0,497.8266,501.1501,497.3588,498.772,61653.0
2023-02-24 14:00:00,511.71,513.12,511.18,512.3,47983.0,498.733,500.1073,498.2165,499.3081,47983.0
2023-02-24 14:30:00,512.28,513.17,511.31,512.57,47046.0,499.2886,500.156,498.3432,499.5712,47046.0
2023-02-24 15:00:00,512.76,514.52,512.29,514.01,49860.0,499.7564,501.4718,499.2983,500.9747,49860.0
2023-02-24 15:30:00,513.97,514.02,506.76,507.39,182175.0,500.9357,500.9845,493.9086,494.5226,182175.0
2023-02-27 09:30:00,509.63,511.27,506.08,511.27,28881.0,496.7058,498.3042,493.2458,498.3042,28881.0
2023-02-27 10:00:00,510.6,511.81,509.74,511.48,20982.0,497.6512,498.8305,496.813,498.5089,20982.0
2023-02-27 10:30:00,511.51,512.09,507.82,507.88,45258.0,498.5381,499.1034,494.9417,495.0002,45258.0
2023-02-27 11:00:00,508.09,510.38,507.24,508.62,39247.0,495.2048,497.4368,494.3764,495.7214,39247.0
2023-02-27 11:30:00,508.49,509.17,506.85,507.63,45273.0,495.5947,496.2575,493.9963,494.7565,45273.0
2023-02-27 12:00:00,507.83,510.21,507.15,509.98,36282.0,494.9514,497.2711,494.2887,497.0469,36282.0
2023-02-27 12:30:00,510.19,511.73,510.06,511.37,13795.0,497.2516,498.7525,497.1249,498.4017,13795.0
2023-02-27 13:00:00,511.6,512.55,511.6,512.43,22720.0,498.6258,499.5517,498.6258,499.4348,22720.0
2023-02-27 13:30:00,512.45,512.59,509.92,509.92,30520.0,499.4543,499.5907,496.9884,496.9884,30520.0
2023-02-27 14:00:00,510.04,510.29,507.56,507.56,11179.0,497.1054,497.349,494.6883,494.6883,11179.0
2023-02-27 14:30:00,507.81,508.38,506.26,506.26,13542.0,494.9319,495.4875,493.4212,493.4212,13542.0
2023-02-27 15:00:00,506.09,506.36,504.85,505.44,40608.0,493.2556,493.5187,492.047,492.622,40608.0
2023-02-27 15:30:00,505.58,507.91,504.85,506.51,109666.0,492.7585,495.0294,492.047,493.6649,109666.0
2023-02-28 09:30:00,506.0,508.77,503.58,507.39,39852.0,493.1678,495.8676,490.8092,494.5226,39852.0
2023-02-28 10:00:00,507.33,508.41,506.27,507.86,36485.0,494.4641,495.5167,493.431,494.9807,36485.0
2023-02-28 10:30:00,507.89,507.89,504.06,504.89,51854.0,495.0099,495.0099,491.277,492.086,51854.0
2023-02-28 11:00:00,504.92,505.78,503.6,503.6,18590.0,492.1152,492.9534,490.8287,490.8287,18590.0
2023-02-28 11:30:00,503.74,503.75,498.31,498.77,67120.0,490.9652,490.9749,485.6729,486.1212,67120.0
2023-02-28 12:00:00,498.7,500.98,498.38,500.95,42105.0,486.053,488.2751,485.7411,488.2459,42105.0
2023-02-28 12:30:00,501.03,502.92,500.5,501.45,18108.0,488.3239,490.166,487.8073,488.7332,18108.0
2023-02-28 13:00:00,501.59,502.0,499.97,500.24,15671.0,488.8697,489.2693,487.2908,487.5539,15671.0
2023-02-28 13:30:00,500.21,501.27,498.67,498.69,13381.0,487.5247,488.5578,486.0237,486.0432,13381.0
2023-02-28 14:00:00,499.05,499.13,496.63,496.82,20241.0,486.3941,486.4721,484.0355,484.2206,20241.0
2023-02-28 14:30:00,496.94,497.19,493.55,494.0,37151.0,484.3376,484.5813,481.0336,481.4722,37151.0
2023-02-28 15:00:00,493.96,494.01,491.23,491.36,42112.0,481.4332,481.4819,478.7724,478.8991,42112.0
2023-02-28 15:30:00,491.45,495.46,490.82,494.61,122922.0,478.9868,482.8951,478.3728,482.0667,122922.0
2023-03-01 09:30:00,491.85,496.84,490.85,494.4,33727.0,479.3767,484.2401,478.402,481.862,33727.0
2023-03-01 10:00:00,494.41,496.88,492.48,494.83,17609.0,481.8718,484.2791,479.9907,482.2811,17609.0
2023-03-01 10:30:00,495.17,496.62,493.83,494.43,10391.0,482.6125,484.0257,481.3065,481.8913,10391.0
2023-03-01 11:00:00,494.15,494.57,492.1,493.23,12975.0,481.6184,482.0277,479.6203,480.7217,12975.0
2023-03-01 11:30:00,493.25,496.67,493.25,496.5,18836.0,480.7412,484.0745,480.7412,483.9088,18836.0
2023-03-01 12:00:00,496.29,496.46,495.26,495.54,10744.0,483.7041,483.8698,482.7002,482.9731,10744.0
2023-03-01 12:30:00,495.96,496.53,494.81,494.81,4946.0,483.3825,483.938,482.2616,482.2616,4946.0
2023-03-01 13:00:00,494.79,494.79,493.42,493.6,11714.0,482.2421,482.2421,480.9069,481.0823,11714.0
2023-03-01 13:30:00,493.5,494.31,492.89,494.03,13359.0,480.9848,481.7743,480.3903,481.5014,13359.0
2023-03-01 14:00:00,494.2,494.45,493.52,493.88,13471.0,481.6671,481.9107,481.0043,481.3552,13471.0
2023-03-01 14:30:00,493.28,494.11,492.93,493.97,12859.0,480.7704,481.5794,480.4293,481.4429,12859.0
2023-03-01 15:00:00,493.93,494.34,493.13,493.67,8554.0,481.4039,481.8035,480.6242,481.1505,8554.0
2023-03-01 15:30:00,493.89,496.2,493.71,495.92,36136.0,481.365,483.6164,481.1895,483.3435,36136.0
2023-03-02 09:30:00,495.78,496.25,491.66,495.24,21844.0,483.207,483.6651,479.1915,482.6807,21844.0
2023-03-02 10:00:00,495.21,495.21,493.41,494.56,34282.0,482.6515,482.6515,480.8971,482.018,34282.0
2023-03-02 10:30:00,495.07,496.75,493.84,496.75,23340.0,482.515,484.1524,481.3162,484.1524,23340.0
2023-03-02 11:00:00,496.54,497.24,495.88,496.9,9645.0,483.9477,484.63,483.3045,484.2986,9645.0
2023-03-02 11:30:00,497.07,497.99,497.07,497.43,11332.0,484.4643,485.361,484.4643,484.8152,11332.0
2023-03-02 12:00:00,497.37,497.47,495.04,496.2,10681.0,484.7567,484.8542,482.4858,483.6164,10681.0
2023-03-02 12:30:00,496.27,496.81,493.95,495.48,22341.0,483.6846,484.2109,481.4234,482.9146,22341.0
2023-03-02 13:00:00,495.36,495.55,494.39,494.39,14610.0,482.7977,482.9829,481.8523,481.8523,14610.0
2023-03-02 13:30:00,494.84,497.07,494.84,497.0,6518.0,482.2909,484.4643,482.2909,484.3961,6518.0
2023-03-02 14:00:00,497.38,498.08,495.91,495.91,33789.0,484.7664,485.4487,483.3337,483.3337,33789.0
2023-03-02 14:30:00,496.04,497.19,496.0,496.46,52519.0,483.4604,484.5813,483.4214,483.8698,52519.0
2023-03-02 15:00:00,496.6,496.92,495.66,496.15,14153.0,484.0062,484.3181,483.0901,483.5676,14153.0
2023-03-02 15:30:00,496.36,496.98,494.7,495.76,71150.0,483.7723,484.3766,482.1544,483.1875,71150.0
2023-03-03 09:30:00,496.6,496.6,492.67,493.92,42316.0,484.0062,484.0062,480.1759,481.3942,42316.0
2023-03-03 10:00:00,493.91,493.91,491.62,492.81,37005.0,481.3844,481.3844,479.1525,480.3123,37005.0
2023-03-03 10:30:00,492.68,493.28,491.97,492.7,21857.0,480.1856,480.7704,479.4936,480.2051,21857.0
2023-03-03 11:00:00,492.37,492.68,491.41,492.67,19794.0,479.8835,480.1856,478.9478,480.1759,19794.0
2023-03-03 11:30:00,492.79,493.14,491.28,492.31,9280.0,480.2928,480.634,478.8211,479.825,9280.0
2023-03-03 12:00:00,492.37,494.61,492.37,493.25,19822.0,479.8835,482.0667,479.8835,480.7412,19822.0
2023-03-03 12:30:00,493.2,493.62,492.86,493.41,9802.0,480.6924,481.1018,480.3611,480.8971,9802.0
2023-03-03 13:00:00,493.48,494.7,493.13,494.62,12035.0,480.9653,482.1544,480.6242,482.0764,12035.0
2023-03-03 13:30:00,494.7,495.44,494.57,495.16,15481.0,482.1544,482.8756,482.0277,482.6027,15481.0
2023-03-03 14:00:00,494.83,495.51,493.65,494.86,25066.0,482.2811,482.9439,481.131,482.3104,25066.0
2023-03-03 14:30:00,494.79,495.14,494.46,494.58,11348.0,482.2421,482.5833,481.9205,482.0375,11348.0
2023-03-03 15:00:00,494.75,496.18,494.53,496.18,18018.0,482.2031,483.5969,481.9887,483.5969,18018.0
2023-03-03 15:30:00,496.11,500.63,496.04,500.24,176688.0,483.5287,487.934,483.4604,487.5539,176688.0
2023-03-06 09:30:00,500.54,504.67,499.89,502.89,46076.0,487.8463,491.8716,487.2128,490.1367,46076.0
2023-03-06 10:00:00,502.89,506.5,502.88,505.62,41344.0,490.1367,493.6552,490.127,492.7975,41344.0
2023-03-06 10:30:00,505.6,506.04,504.14,504.28,37529.0,492.778,493.2068,491.355,491.4915,37529.0
2023-03-06 11:00:00,504.21,505.11,502.86,503.55,17309.0,491.4232,492.3004,490.1075,490.78,17309.0
2023-03-06 11:30:00,503.67,504.54,502.86,502.86,17522.0,490.8969,491.7449,490.1075,490.1075,17522.0
2023-03-06 12:00:00,503.08,503.9,502.94,503.41,12683.0,490.3219,491.1211,490.1854,490.6435,12683.0
2023-03-06 12:30:00,503.39,504.26,503.04,503.79,10992.0,490.624,491.472,490.2829,491.0139,10992.0
2023-03-06 13:00:00,503.58,504.16,503.07,503.28,18702.0,490.8092,491.3745,490.3121,490.5168,18702.0
2023-03-06 13:30:00,503.09,503.39,499.19,499.67,31520.0,490.3316,490.624,486.5305,486.9984,31520.0
2023-03-06 14:00:00,499.79,500.37,499.22,499.27,22873.0,487.1153,487.6806,486.5598,486.6085,22873.0
2023-03-06 14:30:00,499.23,499.85,498.61,498.87,16908.0,486.5695,487.1738,485.9653,486.2187,16908.0
2023-03-06 15:00:00,498.84,500.17,498.25,498.69,32445.0,486.1894,487.4857,485.6144,486.0432,32445.0
2023-03-06 15:30:00,498.88,500.15,498.08,499.24,66431.0,486.2284,487.4662,485.4487,486.5793,66431.0
2023-03-07 09:30:00,501.62,503.13,497.69,498.1,27058.0,488.8989,490.3706,485.0686,485.4682,27058.0
2023-03-07 10:00:00,497.84,498.93,494.2,497.49,23227.0,485.2148,486.2771,481.6671,484.8737,23227.0
2023-03-07 10:30:00,497.16,498.41,495.09,495.83,19880.0,484.552,485.7703,482.5345,483.2558,19880.0
2023-03-07 11:00:00,495.66,497.12,495.66,496.54,11850.0,483.0901,484.513,483.0901,483.9477,11850.0
2023-03-07 11:30:00,496.36,496.61,494.48,494.49,8030.0,483.7723,484.016,481.94,481.9497,8030.0
2023-03-07 12:00:00,494.81,495.98,494.12,495.02,15513.0,482.2616,483.4019,481.5891,482.4663,15513.0
2023-03-07 12:30:00,495.01,495.48,493.74,494.59,8582.0,482.4565,482.9146,481.2188,482.0472,8582.0
2023-03-07 13:00:00,494.34,494.44,492.67,493.28,9824.0,481.8035,481.901,480.1759,480.7704,9824.0
2023-03-07 13:30:00,493.06,494.29,492.79,493.16,9800.0,480.556,481.7548,480.2928,480.6535,9800.0
2023-03-07 14:00:00,493.29,493.77,492.08,492.4,9674.0,480.7802,481.248,479.6009,479.9127,9674.0
2023-03-07 14:30:00,492.49,493.07,492.2,492.85,11670.0,480.0005,480.5657,479.7178,480.3513,11670.0
2023-03-07 15:00:00,492.87,495.55,492.82,495.52,29035.0,480.3708,482.9829,480.3221,482.9536,29035.0
2023-03-07 15:30:00,495.55,497.33,495.39,496.16,92041.0,482.9829,484.7177,482.8269,483.5774,92041.0
2023-03-08 09:30:00,493.82,496.97,493.25,494.85,20999.0,481.2967,484.3668,480.7412,482.3006,20999.0
2023-03-08 10:00:00,494.22,495.37,492.84,492.84,33386.0,481.6866,482.8074,480.3416,480.3416,33386.0
2023-03-08 10:30:00,492.88,494.18,492.57,493.22,13849.0,480.3806,481.6476,480.0784,480.7119,13849.0
2023-03-08 11:00:00,492.55,493.46,490.73,491.34,13280.0,480.0589,480.9459,478.2851,478.8796,13280.0
2023-03-08 11:30:00,491.0,492.41,490.12,492.35,28715.0,478.5482,479.9225,477.6906,479.864,28715.0
2023-03-08 12:00:00,492.06,492.58,490.34,490.41,15570.0,479.5814,480.0882,477.905,477.9732,15570.0
2023-03-08 12:30:00,490.1,490.4,489.29,489.92,7467.0,477.6711,477.9635,476.8816,477.4956,7467.0
2023-03-08 13:00:00,489.83,491.02,489.29,489.67,20603.0,477.4079,478.5677,476.8816,477.252,20603.0
2023-03-08 13:30:00,489.38,489.75,489.01,489.74,9536.0,476.9693,477.3299,476.6087,477.3202,9536.0
2023-03-08 14:00:00,489.8,490.28,489.09,489.55,9586.0,477.3787,477.8465,476.6867,477.135,9586.0
2023-03-08 14:30:00,489.63,490.5,489.14,489.79,16806.0,477.213,478.0609,476.7354,477.3689,16806.0
2023-03-08 15:00:00,489.92,490.16,487.8,488.67,25643.0,477.4956,477.7295,475.4294,476.2773,25643.0
2023-03-08 15:30:00,488.75,490.64,488.11,489.45,90269.0,476.3553,478.1974,475.7315,477.0375,90269.0
2023-03-09 09:30:00,493.81,494.12,490.56,490.56,31583.0,481.287,481.5891,478.1194,478.1194,31583.0
2023-03-09 10:00:00,490.76,491.21,488.06,489.39,26484.0,478.3143,478.7529,475.6828,476.9791,26484.0
2023-03-09 10:30:00,489.16,490.42,488.21,488.85,46147.0,476.7549,477.983,475.829,476.4528,46147.0
2023-03-09 11:00:00,488.99,488.99,486.9,487.81,19463.0,476.5892,476.5892,474.5522,475.4391,19463.0
2023-03-09 11:30:00,487.81,489.33,487.43,489.07,12516.0,475.4391,476.9206,475.0688,476.6672,12516.0
2023-03-09 12:00:00,489.31,489.65,488.27,488.89,26494.0,476.9011,477.2325,475.8875,476.4918,26494.0
2023-03-09 12:30:00,489.06,489.88,488.5,488.67,11538.0,476.6574,477.4566,476.1116,476.2773,11538.0
2023-03-09 13:00:00,488.74,490.26,488.13,488.34,22255.0,476.3456,477.827,475.751,475.9557,22255.0
2023-03-09 13:30:00,488.01,488.11,486.48,486.48,10730.0,475.6341,475.7315,474.1429,474.1429,10730.0
2023-03-09 14:00:00,486.81,487.95,486.69,487.62,6937.0,474.4645,475.5756,474.3475,475.254,6937.0
2023-03-09 14:30:00,487.12,487.21,485.0,485.15,12465.0,474.7666,474.8544,472.7004,472.8466,12465.0
2023-03-09 15:00:00,485.2,485.21,483.36,484.88,20518.0,472.8953,472.9051,471.102,472.5834,20518.0
2023-03-09 15:30:00,484.9,486.65,484.81,486.16,65573.0,472.6029,474.3086,472.5152,473.831,65573.0
2023-03-10 09:30:00,486.48,492.14,486.48,488.39,45808.0,474.1429,479.6593,474.1429,476.0044,45808.0
2023-03-10 10:00:00,486.95,488.24,484.2,484.46,30968.0,474.6009,475.8582,471.9207,472.1741,30968.0
2023-03-10 10:30:00,484.28,488.73,484.11,487.98,25156.0,471.9987,476.3358,471.833,475.6048,25156.0
2023-03-10 11:00:00,488.0,489.17,486.62,488.0,25223.0,475.6243,476.7647,474.2793,475.6243,25223.0
2023-03-10 11:30:00,488.05,488.07,485.29,485.35,21022.0,475.6731,475.6925,472.983,473.0415,21022.0
2023-03-10 12:00:00,485.5,486.5,483.77,484.17,23368.0,473.1877,474.1624,471.5016,471.8915,23368.0
2023-03-10 12:30:00,484.58,486.46,483.12,483.44,17374.0,472.2911,474.1234,470.8681,471.18,17374.0
2023-03-10 13:00:00,483.49,484.68,481.61,482.17,26128.0,471.2287,472.3885,469.3964,469.9422,26128.0
2023-03-10 13:30:00,482.57,482.77,480.63,480.86,16682.0,470.332,470.527,468.4412,468.6654,16682.0
2023-03-10 14:00:00,480.87,482.15,479.64,479.94,32195.0,468.6751,469.9227,467.4763,467.7687,32195.0
2023-03-10 14:30:00,480.22,483.81,480.22,482.55,18051.0,468.0416,471.5406,468.0416,470.3125,18051.0
2023-03-10 15:00:00,482.83,483.64,480.86,482.19,35500.0,470.5854,471.3749,468.6654,469.9617,35500.0
2023-03-10 15:30:00,481.86,482.1,478.5,479.72,121790.0,469.64,469.8739,466.3652,467.5543,121790.0
2023-03-13 09:30:00,477.05,484.32,476.82,480.89,51020.0,464.952,472.0376,464.7278,468.6946,51020.0
2023-03-13 10:00:00,480.63,483.88,480.07,483.5,51838.0,468.4412,471.6088,467.8954,471.2384,51838.0
2023-03-13 10:30:00,483.52,490.46,483.48,490.15,43208.0,471.2579,478.0219,471.2189,477.7198,43208.0
2023-03-13 11:00:00,490.36,491.45,487.55,490.65,40373.0,477.9245,478.9868,475.1857,478.2071,40373.0
2023-03-13 11:30:00,490.62,491.76,488.69,490.45,45764.0,478.1779,479.289,476.2968,478.0122,45764.0
2023-03-13 12:00:00,490.72,491.57,487.4,487.74,15544.0,478.2753,479.1038,475.0395,475.3709,15544.0
2023-03-13 12:30:00,487.56,487.56,483.93,484.49,17640.0,475.1955,475.1955,471.6575,472.2033,17640.0
2023-03-13 13:00:00,484.8,486.87,483.98,486.63,25104.0,472.5055,474.523,471.7063,474.2891,25104.0
2023-03-13 13:30:00,486.72,489.07,486.26,488.76,27431.0,474.3768,476.6672,473.9284,476.365,27431.0
2023-03-13 14:00:00,488.78,488.95,484.28,485.49,27884.0,476.3845,476.5502,471.9987,473.178,27884.0
2023-03-13 14:30:00,485.45,486.44,484.54,485.47,22606.0,473.139,474.1039,472.2521,473.1585,22606.0
2023-03-13 15:00:00,485.66,486.09,481.96,482.85,16848.0,473.3437,473.7628,469.7375,470.6049,16848.0
2023-03-13 15:30:00,482.96,484.88,481.61,482.69,72525.0,470.7121,472.5834,469.3964,470.449,72525.0
2023-03-14 09:30:00,484.93,485.64,481.14,484.41,47165.0,472.6322,473.3242,468.9383,472.1254,47165.0
2023-03-14 10:00:00,484.4,485.83,483.73,485.83,16568.0,472.1156,473.5094,471.4626,473.5094,16568.0
2023-03-14 10:30:00,486.5,488.2,485.72,486.75,15457.0,474.1624,475.8192,473.4021,474.406,15457.0
2023-03-14 11:00:00,486.91,487.05,485.49,485.9,25724.0,474.562,474.6984,473.178,473.5776,25724.0
2023-03-14 11:30:00,485.75,486.76,484.57,484.98,22947.0,473.4314,474.4158,472.2813,472.6809,22947.0
2023-03-14 12:00:00,484.44,485.2,483.01,483.01,43274.0,472.1546,472.8953,470.7609,470.7609,43274.0
2023-03-14 12:30:00,483.78,485.04,483.78,484.94,30661.0,471.5113,472.7394,471.5113,472.6419,30661.0
2023-03-14 13:00:00,485.15,485.15,481.74,482.15,11922.0,472.8466,472.8466,469.5231,469.9227,11922.0
2023-03-14 13:30:00,481.38,481.56,478.24,478.3,25814.0,469.1722,469.3476,466.1118,466.1703,25814.0
2023-03-14 14:00:00,478.14,481.87,477.05,481.47,19928.0,466.0144,469.6498,464.952,469.2599,19928.0
2023-03-14 14:30:00,481.19,482.2,479.93,480.31,20701.0,468.987,469.9714,467.759,468.1293,20701.0
2023-03-14 15:00:00,480.49,481.41,479.44,480.18,34214.0,468.3048,469.2014,467.2814,468.0026,34214.0
2023-03-14 15:30:00,479.85,482.61,479.83,481.67,51289.0,467.681,470.371,467.6615,469.4549,51289.0
2023-03-15 09:30:00,475.28,484.13,475.28,483.06,33111.0,463.2269,471.8525,463.2269,470.8096,33111.0
2023-03-15 10:00:00,482.61,486.56,482.18,484.8,26181.0,470.371,474.2208,469.9519,472.5055,26181.0
2023-03-15 10:30:00,484.8,485.07,481.06,482.26,16020.0,472.5055,472.7686,468.8603,470.0299,16020.0
2023-03-15 11:00:00,482.29,483.43,481.26,482.77,44306.0,470.0591,471.1702,469.0552,470.527,44306.0
2023-03-15 11:30:00,482.55,484.72,482.29,483.35,19617.0,470.3125,472.4275,470.0591,471.0922,19617.0
2023-03-15 12:00:00,483.5,483.64,481.81,482.32,11134.0,471.2384,471.3749,469.5913,470.0884,11134.0
2023-03-15 12:30:00,482.52,483.27,482.11,482.43,8276.0,470.2833,471.0143,469.8837,470.1956,8276.0
2023-03-15 13:00:00,482.35,484.61,481.98,484.01,11948.0,470.1176,472.3203,469.757,471.7355,11948.0
2023-03-15 13:30:00,484.17,486.28,483.54,484.74,23833.0,471.8915,473.9479,471.2774,472.447,23833.0
2023-03-15 14:00:00,484.51,486.69,482.2,485.91,21716.0,472.2228,474.3475,469.9714,473.5873,21716.0
2023-03-15 14:30:00,485.91,486.11,483.81,485.09,12686.0,473.5873,473.7823,471.5406,472.7881,12686.0
2023-03-15 15:00:00,485.26,485.5,483.25,483.68,13225.0,472.9538,473.1877,470.9948,471.4139,13225.0
2023-03-15 15:30:00,483.78,484.35,481.48,484.01,52229.0,471.5113,472.0669,469.2697,471.7355,52229.0
2023-03-16 09:30:00,483.5,488.67,482.47,486.11,49092.0,471.2384,476.2773,470.2346,473.7823,49092.0
2023-03-16 10:00:00,486.12,488.8,485.98,488.31,45138.0,473.792,476.404,473.6555,475.9265,45138.0
2023-03-16 10:30:00,488.27,490.33,487.67,490.33,44329.0,475.8875,477.8952,475.3027,477.8952,44329.0
2023-03-16 11:00:00,490.61,491.13,489.28,490.48,25792.0,478.1681,478.6749,476.8719,478.0414,25792.0
2023-03-16 11:30:00,490.73,491.22,489.11,490.96,11848.0,478.2851,478.7627,476.7062,478.5093,11848.0
2023-03-16 12:00:00,490.88,491.47,489.69,490.61,16322.0,478.4313,479.0063,477.2715,478.1681,16322.0
2023-03-16 12:30:00,490.5,492.74,489.71,492.59,11229.0,478.0609,480.2441,477.291,480.0979,11229.0
2023-03-16 13:00:00,492.66,493.89,492.65,493.75,12248.0,480.1661,481.365,480.1564,481.2285,12248.0
2023-03-16 13:30:00,493.88,496.92,493.58,496.45,27827.0,481.3552,484.3181,481.0628,483.86,27827.0
2023-03-16 14:00:00,496.45,496.59,494.84,495.77,22404.0,483.86,483.9965,482.2909,483.1973,22404.0
2023-03-16 14:30:00,495.73,495.73,493.7,495.11,29520.0,483.1583,483.1583,481.1798,482.554,29520.0
2023-03-16 15:00:00,495.18,496.0,494.06,494.41,28038.0,482.6222,483.4214,481.5306,481.8718,28038.0
2023-03-16 15:30:00,494.46,495.36,493.93,494.53,136540.0,481.9205,482.7977,481.4039,481.9887,136540.0
2023-03-17 09:30:00,496.83,499.14,488.68,490.01,132404.0,484.2304,486.4818,476.2871,477.5833,132404.0
2023-03-17 10:00:00,490.64,492.71,487.78,489.98,47176.0,478.1974,480.2149,475.4099,477.5541,47176.0
2023-03-17 10:30:00,490.09,491.75,489.41,490.77,48766.0,477.6613,479.2792,476.9986,478.3241,48766.0
2023-03-17 11:00:00,490.78,495.35,490.48,492.7,89096.0,478.3338,482.7879,478.0414,480.2051,89096.0
2023-03-17 11:30:00,492.7,493.02,489.98,490.67,22168.0,480.2051,480.517,477.5541,478.2266,22168.0
2023-03-17 12:00:00,490.97,491.7,490.27,491.7,13404.0,478.519,479.2305,477.8368,479.2305,13404.0
2023-03-17 12:30:00,491.88,493.53,491.39,491.65,17695.0,479.4059,481.0141,478.9284,479.1818,17695.0
2023-03-17 13:00:00,491.56,493.27,491.33,493.15,27348.0,479.094,480.7607,478.8699,480.6437,27348.0
2023-03-17 13:30:00,493.17,497.06,493.16,495.92,106903.0,480.6632,484.4546,480.6535,483.3435,106903.0
2023-03-17 14:00:00,496.02,496.38,489.31,489.38,28762.0,483.4409,483.7918,476.9011,476.9693,28762.0
2023-03-17 14:30:00,489.27,490.52,488.29,489.87,20760.0,476.8621,478.0804,475.907,477.4469,20760.0
2023-03-17 15:00:00,489.61,494.6,489.42,494.56,61985.0,477.1935,482.0569,477.0083,482.018,61985.0
2023-03-17 15:30:00,494.54,497.65,493.05,495.6,145877.0,481.9985,485.0296,480.5463,483.0316,145877.0
2023-03-20 09:30:00,495.88,505.23,495.51,503.87,48402.0,483.3045,492.4174,482.9439,491.0919,48402.0
2023-03-20 10:00:00,504.43,505.16,502.25,503.01,28303.0,491.6377,492.3491,489.5129,490.2537,28303.0
2023-03-20 10:30:00,502.6,503.31,501.49,502.01,35533.0,489.8541,490.5461,488.7722,489.279,35533.0
2023-03-20 11:00:00,502.14,503.12,499.19,499.98,10740.0,489.4057,490.3609,486.5305,487.3005,10740.0
2023-03-20 11:30:00,500.35,500.35,496.82,497.39,18841.0,487.6611,487.6611,484.2206,484.7762,18841.0
2023-03-20 12:00:00,497.25,497.78,496.29,497.21,11584.0,484.6397,485.1563,483.7041,484.6008,11584.0
2023-03-20 12:30:00,497.28,499.34,496.93,498.51,13073.0,484.669,486.6767,484.3279,485.8678,13073.0
2023-03-20 13:00:00,498.19,499.33,498.19,499.06,8901.0,485.5559,486.667,485.5559,486.4038,8901.0
2023-03-20 13:30:00,499.13,499.5,497.81,498.39,20458.0,486.4721,486.8327,485.1855,485.7508,20458.0
2023-03-20 14:00:00,498.49,498.49,495.94,496.37,11738.0,485.8483,485.8483,483.363,483.7821,11738.0
2023-03-20 14:30:00,496.5,496.5,494.59,495.48,13997.0,483.9088,483.9088,482.0472,482.9146,13997.0
2023-03-20 15:00:00,495.62,496.05,494.43,495.81,27680.0,483.0511,483.4702,481.8913,483.2363,27680.0
2023-03-20 15:30:00,495.52,496.26,493.95,494.39,153866.0,482.9536,483.6748,481.4234,481.8523,153866.0
2023-03-21 09:30:00,497.37,502.54,497.37,501.97,26059.0,484.7567,489.7956,484.7567,489.24,26059.0
2023-03-21 10:00:00,501.95,507.54,501.95,505.52,31420.0,489.2205,494.6688,489.2205,492.7,31420.0
2023-03-21 10:30:00,505.39,505.39,501.69,501.71,17258.0,492.5733,492.5733,488.9671,488.9866,17258.0
2023-03-21 11:00:00,501.63,501.83,500.13,500.15,32776.0,488.9087,489.1036,487.4467,487.4662,32776.0
2023-03-21 11:30:00,500.24,501.6,498.65,498.93,14863.0,487.5539,488.8794,486.0042,486.2771,14863.0
2023-03-21 12:00:00,498.74,499.09,497.71,498.42,20566.0,486.092,486.4331,485.0881,485.7801,20566.0
2023-03-21 12:30:00,498.6,500.68,497.69,500.38,17654.0,485.9555,487.9828,485.0686,487.6904,17654.0
2023-03-21 13:00:00,500.6,501.11,499.81,500.76,22747.0,487.9048,488.4019,487.1348,488.0607,22747.0
2023-03-21 13:30:00,500.59,502.56,498.4,498.43,20306.0,487.895,489.8151,485.7606,485.7898,20306.0
2023-03-21 14:00:00,498.41,500.19,497.97,499.84,22611.0,485.7703,487.5052,485.3415,487.1641,22611.0
2023-03-21 14:30:00,499.86,500.46,499.52,499.8,16081.0,487.1836,487.7683,486.8522,487.1251,16081.0
2023-03-21 15:00:00,500.06,501.69,499.83,501.12,20182.0,487.3785,488.9671,487.1543,488.4116,20182.0
2023-03-21 15:30:00,501.27,502.52,500.27,500.79,102402.0,488.5578,489.7761,487.5832,488.09,102402.0
2023-03-22 09:30:00,504.54,506.81,503.74,504.46,31399.0,491.7449,493.9573,490.9652,491.6669,31399.0
2023-03-22 10:00:00,504.46,506.78,503.86,506.51,18414.0,491.6669,493.9281,491.0821,493.6649,18414.0
2023-03-22 10:30:00,506.69,507.85,505.32,505.73,11216.0,493.8403,494.9709,492.5051,492.9047,11216.0
2023-03-22 11:00:00,505.93,505.93,504.63,505.58,21981.0,493.0996,493.0996,491.8326,492.7585,21981.0
2023-03-22 11:30:00,505.93,506.68,504.55,504.64,40794.0,493.0996,493.8306,491.7546,491.8423,40794.0
2023-03-22 12:00:00,504.64,506.52,504.43,506.19,12239.0,491.8423,493.6747,491.6377,493.353,12239.0
2023-03-22 12:30:00,506.18,506.18,504.12,504.15,19578.0,493.3433,493.3433,491.3355,491.3648,19578.0
2023-03-22 13:00:00,504.1,504.79,503.44,504.65,11970.0,491.316,491.9885,490.6728,491.8521,11970.0
2023-03-22 13:30:00,504.83,505.5,504.06,504.6,16180.0,492.0275,492.6805,491.277,491.8033,16180.0
2023-03-22 14:00:00,504.53,505.93,503.82,504.9,25349.0,491.7351,493.0996,491.0431,492.0957,25349.0
2023-03-22 14:30:00,504.62,505.93,503.11,504.13,28037.0,491.8228,493.0996,490.3511,491.3453,28037.0
2023-03-22 15:00:00,504.01,504.91,502.1,504.0,24169.0,491.2283,492.1055,489.3667,491.2186,24169.0
2023-03-22 15:30:00,503.89,503.99,498.21,498.21,60899.0,491.1114,491.2088,485.5754,485.5754,60899.0
2023-03-23 09:30:00,499.35,502.69,498.85,500.11,29362.0,486.6865,489.9418,486.1992,487.4272,29362.0
2023-03-23 10:00:00,500.7,501.9,500.17,501.13,20563.0,488.0022,489.1718,487.4857,488.4213,20563.0
2023-03-23 10:30:00,501.15,501.17,499.53,500.26,14856.0,488.4408,488.4603,486.8619,487.5734,14856.0
2023-03-23 11:00:00,500.33,501.34,499.34,499.44,17338.0,487.6416,488.626,486.6767,486.7742,17338.0
2023-03-23 11:30:00,499.67,500.55,498.93,498.98,10042.0,486.9984,487.8561,486.2771,486.3259,10042.0
2023-03-23 12:00:00,499.04,500.27,498.93,499.56,19016.0,486.3843,487.5832,486.2771,486.8912,19016.0
2023-03-23 12:30:00,499.18,499.73,497.35,497.36,7723.0,486.5208,487.0568,484.7372,484.747,7723.0
2023-03-23 13:00:00,497.37,497.76,492.31,492.76,22492.0,484.7567,485.1368,479.825,480.2636,22492.0
2023-03-23 13:30:00,492.19,492.5,490.71,491.4,46935.0,479.7081,480.0102,478.2656,478.9381,46935.0
2023-03-23 14:00:00,491.73,494.06,490.4,490.45,23119.0,479.2597,481.5306,477.9635,478.0122,23119.0
2023-03-23 14:30:00,490.65,491.13,487.4,489.04,35535.0,478.2071,478.6749,475.0395,476.6379,35535.0
2023-03-23 15:00:00,489.14,491.16,488.66,488.92,32170.0,476.7354,478.7042,476.2676,476.521,32170.0
2023-03-23 15:30:00,488.89,492.73,488.51,491.29,95619.0,476.4918,480.2344,476.1214,478.8309,95619.0
2023-03-24 09:30:00,491.87,495.99,491.83,493.77,41879.0,479.3962,483.4117,479.3572,481.248,41879.0
2023-03-24 10:00:00,493.77,495.41,493.01,494.27,19189.0,481.248,482.8464,480.5073,481.7353,19189.0
2023-03-24 10:30:00,494.39,494.78,491.88,493.08,21026.0,481.8523,482.2324,479.4059,480.5755,21026.0
2023-03-24 11:00:00,492.86,494.79,491.62,494.67,13456.0,480.3611,482.2421,479.1525,482.1252,13456.0
2023-03-24 11:30:00,494.55,497.27,494.02,496.95,12440.0,482.0082,484.6592,481.4917,484.3473,12440.0
2023-03-24 12:00:00,497.35,497.99,496.48,497.99,9980.0,484.7372,485.361,483.8893,485.361,9980.0
2023-03-24 12:30:00,497.89,499.74,497.61,499.57,17744.0,485.2635,487.0666,484.9906,486.9009,17744.0
2023-03-24 13:00:00,499.77,501.26,499.61,500.6,23406.0,487.0958,488.548,486.9399,487.9048,23406.0
2023-03-24 13:30:00,500.71,500.93,499.35,500.64,16832.0,488.012,488.2264,486.6865,487.9438,16832.0
2023-03-24 14:00:00,500.5,502.0,499.93,500.87,18653.0,487.8073,489.2693,487.2518,488.1679,18653.0
2023-03-24 14:30:00,501.1,502.28,500.64,501.1,13819.0,488.3921,489.5422,487.9438,488.3921,13819.0
2023-03-24 15:00:00,501.3,503.26,500.21,503.22,20366.0,488.587,490.4973,487.5247,490.4583,20366.0
2023-03-24 15:30:00,503.25,503.3,501.3,502.59,80405.0,490.4876,490.5363,488.587,489.8443,80405.0
2023-03-27 09:30:00,508.81,510.96,506.77,509.13,36227.0,495.9066,498.0021,493.9183,496.2185,36227.0
2023-03-27 10:00:00,509.25,509.25,505.89,505.99,24900.0,496.3354,496.3354,493.0606,493.1581,24900.0
2023-03-27 10:30:00,505.74,507.19,504.93,506.62,25083.0,492.9144,494.3277,492.125,493.7721,25083.0
2023-03-27 11:00:00,506.88,507.91,503.05,506.45,68015.0,494.0255,495.0294,490.2927,493.6064,68015.0
2023-03-27 11:30:00,506.6,509.15,506.0,508.34,13842.0,493.7526,496.238,493.1678,495.4485,13842.0
2023-03-27 12:00:00,508.34,509.25,507.81,508.21,11385.0,495.4485,496.3354,494.9319,495.3218,11385.0
2023-03-27 12:30:00,508.13,508.55,506.92,507.01,10632.0,495.2438,495.6532,494.0645,494.1522,10632.0
2023-03-27 13:00:00,507.13,509.7,506.5,509.49,14056.0,494.2692,496.774,493.6552,496.5693,14056.0
2023-03-27 13:30:00,509.5,510.11,508.66,509.0,13516.0,496.5791,497.1736,495.7604,496.0918,13516.0
2023-03-27 14:00:00,509.01,509.53,508.29,509.0,13081.0,496.1015,496.6083,495.3998,496.0918,13081.0
2023-03-27 14:30:00,509.08,509.7,508.38,509.65,8716.0,496.1697,496.774,495.4875,496.7253,8716.0
2023-03-27 15:00:00,509.65,509.65,507.87,508.96,10388.0,496.7253,496.7253,494.9904,496.0528,10388.0
2023-03-27 15:30:00,509.08,509.16,506.32,507.1,59850.0,496.1697,496.2477,493.4797,494.2399,59850.0
2023-03-28 09:30:00,507.82,508.94,505.27,506.13,22693.0,494.9417,496.0333,492.4564,493.2945,22693.0
2023-03-28 10:00:00,505.8,505.81,502.55,502.63,20490.0,492.9729,492.9827,489.8053,489.8833,20490.0
2023-03-28 10:30:00,502.59,504.08,502.01,503.0,19048.0,489.8443,491.2965,489.279,490.2439,19048.0
2023-03-28 11:00:00,503.06,504.49,501.9,503.81,37585.0,490.3024,491.6961,489.1718,491.0334,37585.0
2023-03-28 11:30:00,504.0,504.09,502.88,503.12,8874.0,491.2186,491.3063,490.127,490.3609,8874.0
2023-03-28 12:00:00,503.13,503.13,501.19,501.28,18093.0,490.3706,490.3706,488.4798,488.5675,18093.0
2023-03-28 12:30:00,501.39,501.56,498.79,499.27,23016.0,488.6748,488.8404,486.1407,486.6085,23016.0
2023-03-28 13:00:00,499.27,499.27,495.28,495.28,48659.0,486.6085,486.6085,482.7197,482.7197,48659.0
2023-03-28 13:30:00,495.29,495.29,487.33,487.34,123940.0,482.7294,482.7294,474.9713,474.9811,123940.0
2023-03-28 14:00:00,487.45,487.78,480.3,487.78,214763.0,475.0883,475.4099,468.1196,475.4099,214763.0
2023-03-28 14:30:00,487.93,488.22,483.81,485.92,112386.0,475.5561,475.8387,471.5406,473.5971,112386.0
2023-03-28 15:00:00,485.66,487.17,483.58,483.86,76491.0,473.3437,474.8154,471.3164,471.5893,76491.0
2023-03-28 15:30:00,483.76,484.21,481.3,483.02,239001.0,471.4918,471.9304,469.0942,470.7706,239001.0
2023-03-29 09:30:00,483.6,485.0,480.31,483.9,98455.0,471.3359,472.7004,468.1293,471.6283,98455.0
2023-03-29 10:00:00,484.07,484.49,479.68,479.76,79500.0,471.794,472.2033,467.5153,467.5933,79500.0
2023-03-29 10:30:00,479.73,483.43,479.52,481.26,57631.0,467.564,471.1702,467.3594,469.0552,57631.0
2023-03-29 11:00:00,481.32,481.78,479.69,480.36,45391.0,469.1137,469.5621,467.5251,468.1781,45391.0
2023-03-29 11:30:00,480.45,480.82,478.01,480.03,51225.0,468.2658,468.6264,465.8877,467.8564,51225.0
2023-03-29 12:00:00,480.55,481.74,480.5,481.43,32617.0,468.3633,469.5231,468.3145,469.2209,32617.0
2023-03-29 12:30:00,481.63,483.0,481.39,482.32,25260.0,469.4159,470.7511,469.182,470.0884,25260.0
2023-03-29 13:00:00,482.46,483.59,482.25,483.04,17774.0,470.2248,471.3262,470.0201,470.7901,17774.0
2023-03-29 13:30:00,482.88,483.07,481.56,482.56,13575.0,470.6342,470.8193,469.3476,470.3223,13575.0
2023-03-29 14:00:00,482.54,483.78,482.27,483.71,16475.0,470.3028,471.5113,470.0396,471.4431,16475.0
2023-03-29 14:30:00,483.83,485.0,483.83,484.91,20350.0,471.5601,472.7004,471.5601,472.6127,20350.0
2023-03-29 15:00:00,484.97,485.0,483.42,483.91,38889.0,472.6712,472.7004,471.1605,471.638,38889.0
2023-03-29 15:30:00,483.91,485.96,482.84,485.95,142998.0,471.638,473.6361,470.5952,473.6263,142998.0
2023-03-30 09:30:00,486.0,486.0,481.9,484.93,38017.0,474.5334,474.5334,470.5302,473.4887,38017.0
2023-03-30 10:00:00,485.13,485.13,483.12,483.85,26020.0,473.684,473.684,471.7214,472.4342,26020.0
2023-03-30 10:30:00,483.81,485.31,483.21,485.05,21144.0,472.3951,473.8597,471.8093,473.6058,21144.0
2023-03-30 11:00:00,485.08,485.86,482.6,482.89,17937.0,473.6351,474.3967,471.2136,471.4968,17937.0
2023-03-30 11:30:00,482.92,483.13,481.09,481.88,28978.0,471.5261,471.7311,469.7393,470.5106,28978.0
2023-03-30 12:00:00,481.91,482.11,480.77,481.31,28087.0,470.5399,470.7352,469.4268,469.9541,28087.0
2023-03-30 12:30:00,481.4,481.45,479.34,479.93,19231.0,470.042,470.0908,468.0306,468.6066,19231.0
2023-03-30 13:00:00,479.85,482.39,479.82,482.21,18863.0,468.5285,471.0086,468.4992,470.8329,18863.0
2023-03-30 13:30:00,482.21,483.85,481.8,483.84,23581.0,470.8329,472.4342,470.4325,472.4244,23581.0
2023-03-30 14:00:00,483.73,485.67,483.73,485.48,17715.0,472.317,474.2112,472.317,474.0257,17715.0
2023-03-30 14:30:00,485.51,486.85,485.36,486.85,28963.0,474.055,475.3634,473.9085,475.3634,28963.0
2023-03-30 15:00:00,486.77,487.97,486.43,487.81,23399.0,475.2853,476.4569,474.9533,476.3007,23399.0
2023-03-30 15:30:00,487.81,488.71,487.45,488.36,86000.0,476.3007,477.1795,475.9492,476.8377,86000.0
2023-03-31 09:30:00,490.49,490.68,487.41,488.69,24059.0,478.9175,479.103,475.9102,477.16,24059.0
2023-03-31 10:00:00,489.1,489.98,487.22,487.87,24987.0,477.5603,478.4195,475.7246,476.3593,24987.0
2023-03-31 10:30:00,487.96,490.33,487.89,488.73,46776.0,476.4472,478.7613,476.3788,477.199,46776.0
2023-03-31 11:00:00,488.65,489.37,488.01,489.11,13125.0,477.1209,477.8239,476.496,477.5701,13125.0
2023-03-31 11:30:00,488.78,489.75,488.78,489.53,10945.0,477.2478,478.195,477.2478,477.9801,10945.0
2023-03-31 12:00:00,489.53,489.96,489.0,489.22,11022.0,477.9801,478.4,477.4626,477.6775,11022.0
2023-03-31 12:30:00,489.34,489.46,487.68,488.35,18698.0,477.7946,477.9118,476.1738,476.828,18698.0
2023-03-31 13:00:00,488.25,488.79,487.07,487.45,19805.0,476.7303,477.2576,475.5782,475.9492,19805.0
2023-03-31 13:30:00,487.37,487.66,486.69,487.02,18713.0,475.8711,476.1543,475.2071,475.5294,18713.0
2023-03-31 14:00:00,487.08,488.38,485.86,486.49,27986.0,475.5879,476.8573,474.3967,475.0119,27986.0
2023-03-31 14:30:00,486.28,487.21,485.4,486.44,32223.0,474.8068,475.7149,473.9476,474.963,32223.0
2023-03-31 15:00:00,486.44,486.79,485.65,485.83,97041.0,474.963,475.3048,474.1917,474.3674,97041.0
2023-03-31 15:30:00,485.83,486.05,483.65,485.4,200466.0,474.3674,474.5822,472.2389,473.9476,200466.0
2023-04-03 09:30:00,500.08,506.64,492.3,504.15,198069.0,488.2812,494.6865,480.6848,492.2552,198069.0
2023-04-03 10:00:00,503.77,505.72,501.2,501.2,68512.0,491.8842,493.7882,489.3748,489.3748,68512.0
2023-04-03 10:30:00,501.2,503.55,501.08,502.43,31268.0,489.3748,491.6694,489.2576,490.5758,31268.0
2023-04-03 11:00:00,502.46,502.93,500.51,501.41,39592.0,490.6051,491.064,488.7011,489.5798,39592.0
2023-04-03 11:30:00,501.36,502.82,500.65,502.43,25957.0,489.531,490.9566,488.8378,490.5758,25957.0
2023-04-03 12:00:00,502.45,503.44,502.21,502.82,15408.0,490.5953,491.562,490.361,490.9566,15408.0
2023-04-03 12:30:00,502.67,503.14,501.99,502.99,15781.0,490.8101,491.269,490.1462,491.1226,15781.0
2023-04-03 13:00:00,502.87,506.1,502.87,505.77,26019.0,491.0054,494.1592,491.0054,493.837,26019.0
2023-04-03 13:30:00,505.7,507.56,505.45,506.98,21725.0,493.7686,495.5847,493.5245,495.0184,21725.0
2023-04-03 14:00:00,506.98,508.73,506.98,507.95,31615.0,495.0184,496.7271,495.0184,495.9655,31615.0
2023-04-03 14:30:00,507.5,509.02,507.33,508.83,25060.0,495.5262,497.0103,495.3602,496.8248,25060.0
2023-04-03 15:00:00,508.76,509.19,507.31,507.68,89291.0,496.7564,497.1763,495.3406,495.7019,89291.0
2023-04-03 15:30:00,507.71,511.07,507.68,510.23,200376.0,495.7312,499.0119,495.7019,498.1918,200376.0
2023-04-04 09:30:00,510.38,510.88,507.41,508.58,48868.0,498.3382,498.8264,495.4383,496.5807,48868.0
2023-04-04 10:00:00,508.34,509.3,506.28,506.71,19342.0,496.3463,497.2837,494.3349,494.7548,19342.0
2023-04-04 10:30:00,506.69,506.74,504.17,506.0,33484.0,494.7353,494.7841,492.2747,494.0616,33484.0
2023-04-04 11:00:00,505.98,507.0,503.48,504.77,27268.0,494.042,495.038,491.601,492.8606,27268.0
2023-04-04 11:30:00,504.88,506.7,504.32,505.27,30643.0,492.968,494.745,492.4212,493.3488,30643.0
2023-04-04 12:00:00,505.23,505.4,503.27,505.31,24688.0,493.3097,493.4757,491.396,493.3878,24688.0
2023-04-04 12:30:00,505.53,505.53,503.62,504.43,14604.0,493.6026,493.6026,491.7377,492.5286,14604.0
2023-04-04 13:00:00,504.55,505.69,504.15,505.21,14826.0,492.6458,493.7589,492.2552,493.2902,14826.0
2023-04-04 13:30:00,505.18,505.61,503.84,504.0,19254.0,493.2609,493.6808,491.9525,492.1087,19254.0
2023-04-04 14:00:00,504.0,504.05,503.25,503.25,25818.0,492.1087,492.1576,491.3764,491.3764,25818.0
2023-04-04 14:30:00,503.24,504.19,502.55,502.83,34567.0,491.3667,492.2943,490.693,490.9663,34567.0
2023-04-04 15:00:00,502.7,503.63,502.41,502.59,45215.0,490.8394,491.7475,490.5563,490.732,45215.0
2023-04-04 15:30:00,502.55,503.41,501.45,503.41,142810.0,490.693,491.5327,489.6189,491.5327,142810.0
2023-04-05 09:30:00,507.75,508.42,502.67,503.64,63792.0,495.7703,496.4245,490.8101,491.7572,63792.0
2023-04-05 10:00:00,503.61,505.96,502.47,505.49,51086.0,491.7279,494.0225,490.6148,493.5636,51086.0
2023-04-05 10:30:00,505.5,507.72,505.48,507.23,63207.0,493.5734,495.741,493.5538,495.2625,63207.0
2023-04-05 11:00:00,507.14,508.82,507.1,507.6,38917.0,495.1747,496.815,495.1356,495.6238,38917.0
2023-04-05 11:30:00,507.59,507.85,506.07,506.5,33918.0,495.614,495.8679,494.1299,494.5498,33918.0
2023-04-05 12:00:00,506.57,509.8,506.47,508.23,27177.0,494.6181,497.7719,494.5205,496.2389,27177.0
2023-04-05 12:30:00,508.25,510.57,508.2,509.3,19196.0,496.2585,498.5237,496.2096,497.2837,19196.0
2023-04-05 13:00:00,509.31,510.61,508.94,510.21,29027.0,497.2935,498.5628,496.9322,498.1722,29027.0
2023-04-05 13:30:00,510.22,513.11,510.14,512.97,28426.0,498.182,501.0038,498.1039,500.8671,28426.0
2023-04-05 14:00:00,512.92,513.78,512.2,513.47,22701.0,500.8183,501.658,500.1153,501.3553,22701.0
2023-04-05 14:30:00,513.51,515.24,513.31,515.0,25251.0,501.3944,503.0835,501.1991,502.8492,25251.0
2023-04-05 15:00:00,515.03,516.69,514.78,516.48,49819.0,502.8785,504.4993,502.6344,504.2943,49819.0
2023-04-05 15:30:00,516.48,517.18,515.39,516.06,153886.0,504.2943,504.9778,503.23,503.8842,153886.0
2023-04-06 09:30:00,519.78,524.62,518.43,518.81,70668.0,507.5164,512.2422,506.1983,506.5693,70668.0
2023-04-06 10:00:00,518.77,519.37,515.28,519.11,44973.0,506.5303,507.1161,503.1226,506.8622,44973.0
2023-04-06 10:30:00,518.71,520.0,517.95,519.48,54593.0,506.4717,507.7312,505.7296,507.2235,54593.0
2023-04-06 11:00:00,519.59,520.46,519.07,519.38,41794.0,507.3309,508.1804,506.8232,507.1259,41794.0
2023-04-06 11:30:00,519.5,519.75,517.33,518.87,30268.0,507.243,507.4871,505.1242,506.6279,30268.0
2023-04-06 12:00:00,518.98,520.1,518.52,519.91,28559.0,506.7353,507.8289,506.2862,507.6434,28559.0
2023-04-06 12:30:00,519.96,521.24,519.21,519.89,44048.0,507.6922,508.942,506.9599,507.6238,44048.0
2023-04-06 13:00:00,519.97,520.16,519.45,519.9,14772.0,507.7019,507.8875,507.1942,507.6336,14772.0
2023-04-06 13:30:00,519.88,521.53,519.3,520.8,70929.0,507.6141,509.2251,507.0478,508.5124,70929.0
2023-04-06 14:00:00,520.78,521.18,519.8,520.88,25943.0,508.4928,508.8834,507.536,508.5905,25943.0
2023-04-06 14:30:00,520.99,521.14,519.99,520.01,16948.0,508.6979,508.8443,507.7215,507.741,16948.0
2023-04-06 15:00:00,520.1,520.74,519.18,519.97,40851.0,507.8289,508.4538,506.9306,507.7019,40851.0
2023-04-06 15:30:00,519.96,520.78,519.74,520.14,97354.0,507.6922,508.4928,507.4774,507.8679,97354.0
2023-04-10 09:30:00,519.45,522.42,518.69,521.0,36575.0,507.1942,510.0941,506.4521,508.7076,36575.0
2023-04-10 10:00:00,520.74,522.18,519.82,520.78,30064.0,508.4538,509.8598,507.5555,508.4928,30064.0
2023-04-10 10:30:00,520.63,522.34,520.43,521.54,15233.0,508.3464,510.016,508.1511,509.2349,15233.0
2023-04-10 11:00:00,521.31,522.13,521.28,521.95,18222.0,509.0103,509.811,508.981,509.6352,18222.0
2023-04-10 11:30:00,521.82,522.94,521.81,522.94,13013.0,509.5083,510.6019,509.4985,510.6019,13013.0
2023-04-10 12:00:00,523.03,523.13,522.17,522.36,14993.0,510.6898,510.7874,509.85,510.0356,14993.0
2023-04-10 12:30:00,522.34,523.48,522.28,523.48,15251.0,510.016,511.1291,509.9574,511.1291,15251.0
2023-04-10 13:00:00,523.4,524.0,522.87,523.3,18070.0,511.051,511.6369,510.5335,510.9534,18070.0
2023-04-10 13:30:00,523.33,523.34,522.73,522.95,25775.0,510.9827,510.9924,510.3968,510.6116,25775.0
2023-04-10 14:00:00,522.96,522.96,521.6,521.97,18089.0,510.6214,510.6214,509.2935,509.6548,18089.0
2023-04-10 14:30:00,521.82,521.86,521.0,521.55,15487.0,509.5083,509.5474,508.7076,509.2447,15487.0
2023-04-10 15:00:00,521.48,523.15,521.33,522.61,25552.0,509.1763,510.8069,509.0299,510.2797,25552.0
2023-04-10 15:30:00,522.61,524.87,522.47,524.6,88927.0,510.2797,512.4863,510.143,512.2227,88927.0
2023-04-11 09:30:00,526.81,530.7,526.81,530.69,32164.0,514.3806,518.1788,514.3806,518.169,32164.0
2023-04-11 10:00:00,530.31,531.02,529.15,530.97,21446.0,517.798,518.4912,516.6654,518.4424,21446.0
2023-04-11 10:30:00,530.97,531.8,530.75,531.63,22285.0,518.4424,519.2528,518.2276,519.0868,22285.0
2023-04-11 11:00:00,531.66,533.22,531.66,533.0,18567.0,519.1161,520.6393,519.1161,520.4245,18567.0
2023-04-11 11:30:00,532.92,533.37,531.93,533.25,17280.0,520.3464,520.7858,519.3798,520.6686,17280.0
2023-04-11 12:00:00,533.4,533.62,532.51,533.43,29515.0,520.8151,521.0299,519.9461,520.8444,29515.0
2023-04-11 12:30:00,533.39,533.89,533.09,533.77,20451.0,520.8053,521.2935,520.5124,521.1764,20451.0
2023-04-11 13:00:00,533.82,534.7,533.31,533.72,26067.0,521.2252,522.0844,520.7272,521.1275,26067.0
2023-04-11 13:30:00,533.54,533.67,532.48,532.8,21068.0,520.9518,521.0787,519.9168,520.2292,21068.0
2023-04-11 14:00:00,532.69,532.8,531.94,532.49,16508.0,520.1218,520.2292,519.3895,519.9266,16508.0
2023-04-11 14:30:00,532.62,532.62,531.02,532.01,33510.0,520.0535,520.0535,518.4912,519.4579,33510.0
2023-04-11 15:00:00,532.03,532.75,531.68,532.74,20849.0,519.4774,520.1804,519.1357,520.1707,20849.0
2023-04-11 15:30:00,532.82,534.23,532.82,533.78,73323.0,520.2488,521.6255,520.2488,521.1861,73323.0
2023-04-12 09:30:00,531.1,536.1,529.46,534.04,84579.0,518.5694,523.4514,516.968,521.44,84579.0
2023-04-12 10:00:00,533.99,536.3,533.59,533.97,27315.0,521.3912,523.6467,521.0006,521.3716,27315.0
2023-04-12 10:30:00,534.15,534.27,532.45,533.73,19339.0,521.5474,521.6646,519.8875,521.1373,19339.0
2023-04-12 11:00:00,533.36,534.45,532.89,534.32,16185.0,520.776,521.8403,520.3171,521.7134,16185.0
2023-04-12 11:30:00,534.04,534.49,532.84,533.66,19871.0,521.44,521.8794,520.2683,521.069,19871.0
2023-04-12 12:00:00,533.66,534.99,533.66,534.85,7875.0,521.069,522.3676,521.069,522.2309,7875.0
2023-04-12 12:30:00,534.74,535.48,534.33,535.06,9096.0,522.1235,522.846,521.7231,522.4359,9096.0
2023-04-12 13:00:00,535.25,536.0,534.92,534.92,12544.0,522.6214,523.3537,522.2992,522.2992,12544.0
2023-04-12 13:30:00,535.2,535.2,532.91,533.87,11725.0,522.5726,522.5726,520.3366,521.274,11725.0
2023-04-12 14:00:00,533.95,534.09,532.66,532.66,10200.0,521.3521,521.4888,520.0925,520.0925,10200.0
2023-04-12 14:30:00,532.48,533.52,532.4,532.65,10228.0,519.9168,520.9323,519.8387,520.0828,10228.0
2023-04-12 15:00:00,532.77,533.06,531.76,531.85,15118.0,520.1999,520.4831,519.2138,519.3017,15118.0
2023-04-12 15:30:00,531.86,532.89,531.41,532.09,87606.0,519.3114,520.3171,518.872,519.536,87606.0
2023-04-13 09:30:00,534.12,534.71,530.73,532.11,35353.0,521.5181,522.0942,518.2081,519.5555,35353.0
2023-04-13 10:00:00,532.86,534.02,532.47,533.54,17035.0,520.2878,521.4205,519.907,520.9518,17035.0
2023-04-13 10:30:00,533.4,534.0,532.28,533.76,9205.0,520.8151,521.4009,519.7215,521.1666,9205.0
2023-04-13 11:00:00,533.92,534.84,533.48,533.93,11542.0,521.3228,522.2211,520.8932,521.3326,11542.0
2023-04-13 11:30:00,534.36,535.1,533.91,534.12,16490.0,521.7524,522.475,521.3131,521.5181,16490.0
2023-04-13 12:00:00,533.88,536.18,533.88,535.56,12006.0,521.2838,523.5295,521.2838,522.9241,12006.0
2023-04-13 12:30:00,535.73,537.22,535.28,536.81,10366.0,523.0901,524.545,522.6507,524.1446,10366.0
2023-04-13 13:00:00,536.78,538.16,536.53,537.79,21190.0,524.1153,525.4628,523.8712,525.1015,21190.0
2023-04-13 13:30:00,537.88,539.05,537.65,538.34,12955.0,525.1894,526.3318,524.9648,525.6385,12955.0
2023-04-13 14:00:00,538.25,539.21,537.93,538.91,20433.0,525.5507,526.488,525.2382,526.1951,20433.0
2023-04-13 14:30:00,538.99,539.95,538.57,539.85,20381.0,526.2732,527.2105,525.8631,527.1129,20381.0
2023-04-13 15:00:00,539.8,540.0,535.21,535.53,17576.0,527.0641,527.2594,522.5824,522.8948,17576.0
2023-04-13 15:30:00,535.51,535.93,534.01,535.31,136957.0,522.8753,523.2854,521.4107,522.68,136957.0
2023-04-14 09:30:00,533.59,539.22,530.55,531.42,98487.0,521.0006,526.4978,518.0323,518.8818,98487.0
2023-04-14 10:00:00,531.33,531.74,524.01,525.58,70172.0,518.7939,519.1943,511.6466,513.1796,70172.0
2023-04-14 10:30:00,525.81,529.26,525.43,527.05,23651.0,513.4042,516.7728,513.0331,514.6149,23651.0
2023-04-14 11:00:00,526.73,526.9,524.15,525.05,24735.0,514.3025,514.4684,511.7833,512.6621,24735.0
2023-04-14 11:30:00,525.14,527.98,525.14,527.49,20921.0,512.75,515.523,512.75,515.0445,20921.0
2023-04-14 12:00:00,527.81,527.82,526.73,527.09,17940.0,515.357,515.3667,514.3025,514.654,17940.0
2023-04-14 12:30:00,526.95,527.45,526.73,527.44,15527.0,514.5173,515.0055,514.3025,514.9957,15527.0
2023-04-14 13:00:00,527.3,528.6,526.98,527.06,19028.0,514.859,516.1283,514.5466,514.6247,19028.0
2023-04-14 13:30:00,526.93,526.97,525.27,526.52,15310.0,514.4977,514.5368,512.8769,514.0974,15310.0
2023-04-14 14:00:00,526.34,526.76,526.03,526.7,11793.0,513.9217,514.3317,513.619,514.2732,11793.0
2023-04-14 14:30:00,526.92,527.06,525.69,525.85,13969.0,514.488,514.6247,513.287,513.4432,13969.0
2023-04-14 15:00:00,525.76,525.76,523.96,524.47,19819.0,513.3553,513.3553,511.5978,512.0958,19819.0
2023-04-14 15:30:00,524.53,524.65,523.21,523.97,88874.0,512.1544,512.2715,510.8655,511.6076,88874.0
2023-04-17 09:30:00,522.47,524.34,519.63,522.29,25720.0,510.143,511.9688,507.37,509.9672,25720.0
2023-04-17 10:00:00,521.68,523.05,521.2,521.59,18454.0,509.3716,510.7093,508.9029,509.2837,18454.0
2023-04-17 10:30:00,521.39,521.67,518.02,518.52,20337.0,509.0884,509.3618,505.798,506.2862,20337.0
2023-04-17 11:00:00,518.22,519.42,517.51,517.51,18192.0,505.9932,507.1649,505.3,505.3,18192.0
2023-04-17 11:30:00,517.53,517.82,515.78,516.15,15032.0,505.3195,505.6027,503.6108,503.9721,15032.0
2023-04-17 12:00:00,516.34,516.96,515.49,515.55,16465.0,504.1576,504.763,503.3276,503.3862,16465.0
2023-04-17 12:30:00,515.54,515.73,514.63,515.06,10838.0,503.3765,503.562,502.4879,502.9078,10838.0
2023-04-17 13:00:00,515.09,515.77,514.71,515.24,11903.0,502.9371,503.601,502.5661,503.0835,11903.0
2023-04-17 13:30:00,515.33,515.88,514.41,515.05,18887.0,503.1714,503.7084,502.2731,502.898,18887.0
2023-04-17 14:00:00,515.02,517.8,514.78,516.89,14867.0,502.8687,505.5831,502.6344,504.6946,14867.0
2023-04-17 14:30:00,517.13,517.84,516.24,517.48,15240.0,504.929,505.6222,504.06,505.2707,15240.0
2023-04-17 15:00:00,517.52,518.0,516.88,517.74,16313.0,505.3098,505.7784,504.6849,505.5246,16313.0
2023-04-17 15:30:00,517.74,519.0,517.74,518.82,57340.0,505.5246,506.7548,505.5246,506.5791,57340.0
2023-04-18 09:30:00,516.05,517.7,514.36,514.87,29960.0,503.8744,505.4855,502.2243,502.7223,29960.0
2023-04-18 10:00:00,514.88,515.28,511.58,511.59,27766.0,502.732,503.1226,499.5099,499.5197,27766.0
2023-04-18 10:30:00,511.61,511.93,510.07,511.11,22444.0,499.5392,499.8516,498.0355,499.051,22444.0
2023-04-18 11:00:00,511.37,511.51,510.5,511.28,14821.0,499.3049,499.4416,498.4554,499.217,14821.0
2023-04-18 11:30:00,511.37,512.36,511.08,511.32,19151.0,499.3049,500.2715,499.0217,499.256,19151.0
2023-04-18 12:00:00,511.5,512.9,510.92,512.84,16503.0,499.4318,500.7988,498.8655,500.7402,16503.0
2023-04-18 12:30:00,512.88,513.67,512.5,512.89,13869.0,500.7792,501.5506,500.4082,500.789,13869.0
2023-04-18 13:00:00,512.55,513.86,512.55,512.65,11910.0,500.457,501.7361,500.457,500.5547,11910.0
2023-04-18 13:30:00,512.63,514.16,512.63,513.83,15539.0,500.5351,502.029,500.5351,501.7068,15539.0
2023-04-18 14:00:00,514.1,515.09,513.94,514.58,9088.0,501.9704,502.9371,501.8142,502.4391,9088.0
2023-04-18 14:30:00,514.58,514.77,513.82,513.99,12895.0,502.4391,502.6246,501.6971,501.863,12895.0
2023-04-18 15:00:00,514.01,514.15,512.98,513.11,14167.0,501.8826,502.0193,500.8769,501.0038,14167.0
2023-04-18 15:30:00,513.12,513.39,512.38,512.64,54911.0,501.0136,501.2772,500.291,500.5449,54911.0
2023-04-19 09:30:00,507.2,508.0,494.2,498.15,106431.0,495.2332,496.0144,482.54,486.3968,106431.0
2023-04-19 10:00:00,498.09,499.25,495.03,498.07,76825.0,486.3382,487.4708,483.3504,486.3187,76825.0
2023-04-19 10:30:00,497.77,499.2,497.05,497.55,61032.0,486.0257,487.422,485.3227,485.8109,61032.0
2023-04-19 11:00:00,497.63,497.8,492.85,493.43,61283.0,485.889,486.055,481.2218,481.7881,61283.0
2023-04-19 11:30:00,493.22,493.43,489.94,490.86,62316.0,481.5831,481.7881,478.3805,479.2788,62316.0
2023-04-19 12:00:00,491.07,491.8,489.49,491.8,78161.0,479.4838,480.1966,477.9411,480.1966,78161.0
2023-04-19 12:30:00,491.64,493.05,489.91,492.71,56498.0,480.0404,481.4171,478.3512,481.0851,56498.0
2023-04-19 13:00:00,492.89,494.48,492.58,493.75,25696.0,481.2609,482.8134,480.9582,482.1006,25696.0
2023-04-19 13:30:00,493.49,494.62,492.71,494.51,46076.0,481.8467,482.9501,481.0851,482.8426,46076.0
2023-04-19 14:00:00,494.41,494.41,491.97,492.11,17809.0,482.745,482.745,480.3626,480.4993,17809.0
2023-04-19 14:30:00,492.08,493.14,491.36,491.69,25911.0,480.47,481.505,479.767,480.0892,25911.0
2023-04-19 15:00:00,491.81,492.59,491.27,491.75,26025.0,480.2063,480.9679,479.6791,480.1478,26025.0
2023-04-19 15:30:00,491.76,493.46,491.64,493.04,125218.0,480.1575,481.8174,480.0404,481.4073,125218.0
2023-04-20 09:30:00,492.11,492.11,486.99,487.82,45435.0,480.4993,480.4993,475.5001,476.3105,45435.0
2023-04-20 10:00:00,487.78,490.0,487.56,488.12,66725.0,476.2714,478.4391,476.0566,476.6034,66725.0
2023-04-20 10:30:00,488.23,490.15,487.56,489.72,25715.0,476.7108,478.5855,476.0566,478.1657,25715.0
2023-04-20 11:00:00,489.77,489.77,487.99,488.14,26594.0,478.2145,478.2145,476.4765,476.6229,26594.0
2023-04-20 11:30:00,488.16,488.95,487.3,488.44,32929.0,476.6425,477.4138,475.8028,476.9159,32929.0
2023-04-20 12:00:00,488.34,490.73,488.34,489.87,37847.0,476.8182,479.1518,476.8182,478.3121,37847.0
2023-04-20 12:30:00,489.63,492.05,489.63,491.62,25752.0,478.0778,480.4407,478.0778,480.0208,25752.0
2023-04-20 13:00:00,491.5,491.63,489.48,489.96,24538.0,479.9037,480.0306,477.9313,478.4,24538.0
2023-04-20 13:30:00,489.9,490.07,489.02,489.3,21548.0,478.3414,478.5074,477.4822,477.7556,21548.0
2023-04-20 14:00:00,489.39,490.24,488.53,489.48,30563.0,477.8434,478.6734,477.0037,477.9313,30563.0
2023-04-20 14:30:00,489.54,489.57,487.93,488.78,20741.0,477.9899,478.0192,476.4179,477.2478,20741.0
2023-04-20 15:00:00,488.75,490.35,488.74,489.8,39939.0,477.2185,478.7808,477.2088,478.2438,39939.0
2023-04-20 15:30:00,490.02,491.02,489.12,490.37,103816.0,478.4586,479.435,477.5798,478.8003,103816.0
2023-04-21 09:30:00,495.61,497.93,493.23,495.26,103444.0,483.9167,486.182,481.5928,483.575,103444.0
2023-04-21 10:00:00,495.12,495.14,491.25,491.9,35161.0,483.4383,483.4578,479.6596,480.2942,35161.0
2023-04-21 10:30:00,492.01,492.01,487.41,487.41,33320.0,480.4016,480.4016,475.9102,475.9102,33320.0
2023-04-21 11:00:00,487.51,489.26,487.49,488.34,27016.0,476.0078,477.7165,475.9883,476.8182,27016.0
2023-04-21 11:30:00,488.27,488.87,486.37,486.84,19960.0,476.7499,477.3357,474.8947,475.3536,19960.0
2023-04-21 12:00:00,486.83,487.16,485.6,486.29,24220.0,475.3438,475.6661,474.1429,474.8166,24220.0
2023-04-21 12:30:00,486.41,490.89,485.63,489.77,53144.0,474.9338,479.3081,474.1722,478.2145,53144.0
2023-04-21 13:00:00,490.08,490.08,488.63,488.98,28581.0,478.5172,478.5172,477.1014,477.4431,28581.0
2023-04-21 13:30:00,488.99,489.36,488.21,488.22,59768.0,477.4529,477.8142,476.6913,476.7011,59768.0
2023-04-21 14:00:00,488.44,490.37,488.44,488.56,23668.0,476.9159,478.8003,476.9159,477.033,23668.0
2023-04-21 14:30:00,488.56,490.46,488.24,490.35,33045.0,477.033,478.8882,476.7206,478.7808,33045.0
2023-04-21 15:00:00,490.37,491.23,489.9,491.12,27049.0,478.8003,479.64,478.3414,479.5326,27049.0
2023-04-21 15:30:00,491.29,492.58,490.75,491.22,90206.0,479.6986,480.9582,479.1714,479.6303,90206.0
2023-04-24 09:30:00,491.74,497.21,490.13,497.02,56347.0,480.138,485.4789,478.566,485.2934,56347.0
2023-04-24 10:00:00,497.04,497.45,493.79,494.42,61958.0,485.313,485.7133,482.1396,482.7548,61958.0
2023-04-24 10:30:00,494.39,495.33,493.61,494.18,20216.0,482.7255,483.6433,481.9639,482.5204,20216.0
2023-04-24 11:00:00,494.19,495.05,494.15,494.38,35038.0,482.5302,483.3699,482.4911,482.7157,35038.0
2023-04-24 11:30:00,494.47,496.0,493.58,495.43,15565.0,482.8036,484.2975,481.9346,483.7409,15565.0
2023-04-24 12:00:00,495.68,496.98,495.03,496.81,19975.0,483.985,485.2544,483.3504,485.0884,19975.0
2023-04-24 12:30:00,496.81,498.53,496.35,498.24,19486.0,485.0884,486.7678,484.6392,486.4846,19486.0
2023-04-24 13:00:00,498.17,498.88,496.77,498.64,29927.0,486.4163,487.1095,485.0493,486.8752,29927.0
2023-04-24 13:30:00,498.43,499.85,498.43,498.81,18250.0,486.6702,488.0567,486.6702,487.0412,18250.0
2023-04-24 14:00:00,498.88,501.66,498.84,501.66,21603.0,487.1095,489.824,487.0705,489.824,21603.0
2023-04-24 14:30:00,501.59,502.59,501.4,502.43,37085.0,489.7556,490.732,489.5701,490.5758,37085.0
2023-04-24 15:00:00,502.6,504.25,502.53,503.98,53142.0,490.7418,492.3528,490.6734,492.0892,53142.0
2023-04-24 15:30:00,503.82,504.24,501.42,501.83,99416.0,491.933,492.3431,489.5896,489.9899,99416.0
2023-04-25 09:30:00,504.9,508.86,502.7,506.52,76595.0,492.9875,496.8541,490.8394,494.5693,76595.0
2023-04-25 10:00:00,506.5,507.44,503.73,504.56,32426.0,494.5498,495.4676,491.8451,492.6555,32426.0
2023-04-25 10:30:00,504.0,504.97,502.9,504.86,18505.0,492.1087,493.0559,491.0347,492.9485,18505.0
2023-04-25 11:00:00,504.71,506.15,504.18,504.19,18087.0,492.802,494.208,492.2845,492.2943,18087.0
2023-04-25 11:30:00,504.2,504.83,503.32,504.51,12999.0,492.304,492.9192,491.4448,492.6067,12999.0
2023-04-25 12:00:00,504.56,505.49,503.58,504.36,27018.0,492.6555,493.5636,491.6987,492.4602,27018.0
2023-04-25 12:30:00,504.15,505.01,503.85,504.53,14713.0,492.2552,493.0949,491.9623,492.6262,14713.0
2023-04-25 13:00:00,504.41,504.48,502.93,503.06,17970.0,492.5091,492.5774,491.064,491.1909,17970.0
2023-04-25 13:30:00,503.06,503.06,500.32,500.37,20090.0,491.1909,491.1909,488.5156,488.5644,20090.0
2023-04-25 14:00:00,500.36,501.47,499.79,500.38,14073.0,488.5546,489.6384,487.9981,488.5742,14073.0
2023-04-25 14:30:00,500.0,502.07,499.91,501.84,37793.0,488.2031,490.2243,488.1152,489.9997,37793.0
2023-04-25 15:00:00,501.84,503.4,500.18,502.97,57100.0,489.9997,491.5229,488.3789,491.103,57100.0
2023-04-25 15:30:00,503.01,503.25,501.35,501.64,121452.0,491.1421,491.3764,489.5213,489.8044,121452.0
2023-04-26 09:30:00,510.0,513.41,500.11,500.91,157140.0,497.9672,501.2967,488.3105,489.0916,157140.0
2023-04-26 10:00:00,501.02,503.47,496.0,497.09,94227.0,489.1991,491.5912,484.2975,485.3618,94227.0
2023-04-26 10:30:00,497.0,502.78,496.54,500.74,81030.0,485.2739,490.9175,484.8248,488.9257,81030.0
2023-04-26 11:00:00,500.83,500.83,497.26,498.67,22220.0,489.0135,489.0135,485.5278,486.9045,22220.0
2023-04-26 11:30:00,498.67,502.41,498.0,501.28,26953.0,486.9045,490.5563,486.2503,489.4529,26953.0
2023-04-26 12:00:00,501.48,501.89,499.27,499.84,15147.0,489.6482,490.0485,487.4903,488.0469,15147.0
2023-04-26 12:30:00,499.99,503.13,499.99,502.91,18540.0,488.1934,491.2593,488.1934,491.0445,18540.0
2023-04-26 13:00:00,502.76,502.98,501.27,501.6,16201.0,490.898,491.1128,489.4432,489.7654,16201.0
2023-04-26 13:30:00,501.53,504.38,501.42,503.86,24848.0,489.697,492.4798,489.5896,491.972,24848.0
2023-04-26 14:00:00,503.62,503.62,500.7,501.01,16540.0,491.7377,491.7377,488.8866,489.1893,16540.0
2023-04-26 14:30:00,501.28,501.44,499.46,501.04,31223.0,489.4529,489.6091,487.6759,489.2186,31223.0
2023-04-26 15:00:00,501.02,504.32,500.85,504.12,35985.0,489.1991,492.4212,489.0331,492.2259,35985.0
2023-04-26 15:30:00,504.13,505.79,503.43,505.55,124973.0,492.2357,493.8565,491.5522,493.6222,124973.0
2023-04-27 09:30:00,506.73,523.53,506.16,522.54,111994.0,494.7743,511.178,494.2178,510.2113,111994.0
2023-04-27 10:00:00,522.47,523.75,519.76,520.13,58359.0,510.143,511.3928,507.4969,507.8582,58359.0
2023-04-27 10:30:00,520.08,522.82,519.9,522.5,17929.0,507.8094,510.4847,507.6336,510.1723,17929.0
2023-04-27 11:00:00,522.81,524.3,522.49,523.81,25444.0,510.4749,511.9298,510.1625,511.4513,25444.0
2023-04-27 11:30:00,524.08,526.71,522.97,526.17,19146.0,511.715,514.2829,510.6312,513.7557,19146.0
2023-04-27 12:00:00,525.99,527.28,525.66,526.13,34423.0,513.5799,514.8395,513.2577,513.7166,34423.0
2023-04-27 12:30:00,526.37,526.53,525.0,526.03,17061.0,513.9509,514.1072,512.6133,513.619,17061.0
2023-04-27 13:00:00,525.84,526.16,523.11,523.23,13472.0,513.4335,513.7459,510.7679,510.885,13472.0
2023-04-27 13:30:00,523.11,524.85,522.96,524.24,18183.0,510.7679,512.4668,510.6214,511.8712,18183.0
2023-04-27 14:00:00,524.26,524.28,523.28,523.97,15057.0,511.8907,511.9103,510.9339,511.6076,15057.0
2023-04-27 14:30:00,524.15,526.4,523.93,526.4,16708.0,511.7833,513.9802,511.5685,513.9802,16708.0
2023-04-27 15:00:00,526.43,526.74,525.48,526.54,20114.0,514.0095,514.3122,513.0819,514.1169,20114.0
2023-04-27 15:30:00,526.49,527.27,524.68,525.28,86234.0,514.0681,514.8297,512.3008,512.8867,86234.0
2023-04-28 09:30:00,526.36,530.6,523.59,529.88,29560.0,513.9412,518.0811,511.2365,517.3781,29560.0
2023-04-28 10:00:00,529.98,530.56,526.12,527.13,29422.0,517.4758,518.0421,513.7068,514.693,29422.0
2023-04-28 10:30:00,526.94,526.94,523.27,524.18,20952.0,514.5075,514.5075,510.9241,511.8126,20952.0
2023-04-28 11:00:00,524.12,526.74,523.53,526.73,17036.0,511.754,514.3122,511.178,514.3025,17036.0
2023-04-28 11:30:00,526.55,528.27,526.33,528.14,14538.0,514.1267,515.8061,513.9119,515.6792,14538.0
2023-04-28 12:00:00,528.35,529.52,527.93,529.07,14547.0,515.8842,517.0266,515.4741,516.5872,14547.0
2023-04-28 12:30:00,528.98,530.71,528.71,529.96,23802.0,516.4994,518.1886,516.2357,517.4562,23802.0
2023-04-28 13:00:00,529.79,531.04,529.49,529.53,27657.0,517.2903,518.5108,516.9973,517.0364,27657.0
2023-04-28 13:30:00,529.51,530.94,529.51,530.62,23682.0,517.0169,518.4131,517.0169,518.1007,23682.0
2023-04-28 14:00:00,530.95,531.23,529.54,530.28,18539.0,518.4229,518.6963,517.0462,517.7687,18539.0
2023-04-28 14:30:00,530.09,530.19,528.17,530.06,18462.0,517.5832,517.6808,515.7085,517.5539,18462.0
2023-04-28 15:00:00,529.78,531.13,529.24,529.29,20044.0,517.2805,518.5986,516.7532,516.8021,20044.0
2023-04-28 15:30:00,529.31,530.83,528.74,530.48,56038.0,516.8216,518.3057,516.265,517.964,56038.0
2023-05-01 09:30:00,531.23,534.37,531.2,531.82,22192.0,518.6963,521.7622,518.667,519.2724,22192.0
2023-05-01 10:00:00,531.77,535.13,531.77,534.47,15125.0,519.2235,522.5043,519.2235,521.8598,15125.0
2023-05-01 10:30:00,534.82,537.82,533.73,537.79,18348.0,522.2016,525.1308,521.1373,525.1015,18348.0
2023-05-01 11:00:00,538.04,538.66,537.12,537.34,15885.0,525.3456,525.951,524.4473,524.6621,15885.0
2023-05-01 11:30:00,537.37,537.92,536.74,536.97,17842.0,524.6914,525.2284,524.0763,524.3009,17842.0
2023-05-01 12:00:00,536.99,537.82,536.62,537.25,13408.0,524.3204,525.1308,523.9591,524.5742,13408.0
2023-05-01 12:30:00,537.04,539.21,537.04,539.19,15661.0,524.3692,526.488,524.3692,526.4685,15661.0
2023-05-01 13:00:00,539.18,539.26,538.5,538.63,13026.0,526.4587,526.5368,525.7948,525.9217,13026.0
2023-05-01 13:30:00,538.53,539.07,538.34,539.06,18412.0,525.824,526.3513,525.6385,526.3415,18412.0
2023-05-01 14:00:00,539.27,539.28,537.0,537.2,13156.0,526.5466,526.5564,524.3301,524.5254,13156.0
2023-05-01 14:30:00,537.36,537.41,535.11,535.41,19422.0,524.6817,524.7305,522.4847,522.7777,19422.0
2023-05-01 15:00:00,535.57,536.37,535.32,535.65,19860.0,522.9339,523.715,522.6898,523.012,19860.0
2023-05-01 15:30:00,535.44,535.53,533.96,535.07,73561.0,522.807,522.8948,521.3619,522.4457,73561.0
2023-05-02 09:30:00,536.1,537.99,533.0,537.25,35176.0,523.4514,525.2968,520.4245,524.5742,35176.0
2023-05-02 10:00:00,537.61,537.61,533.38,533.71,28056.0,524.9258,524.9258,520.7956,521.1178,28056.0
2023-05-02 10:30:00,533.86,534.1,531.61,531.61,17620.0,521.2642,521.4986,519.0673,519.0673,17620.0
2023-05-02 11:00:00,531.59,531.91,530.27,530.47,19765.0,519.0478,519.3602,517.7589,517.9542,19765.0
2023-05-02 11:30:00,530.74,532.74,530.32,532.56,21509.0,518.2178,520.1707,517.8078,519.9949,21509.0
2023-05-02 12:00:00,532.74,534.48,531.86,534.41,18301.0,520.1707,521.8696,519.3114,521.8013,18301.0
2023-05-02 12:30:00,534.56,537.19,534.42,537.06,23055.0,521.9477,524.5157,521.811,524.3887,23055.0
2023-05-02 13:00:00,537.29,538.66,536.37,537.89,29933.0,524.6133,525.951,523.715,525.1991,29933.0
2023-05-02 13:30:00,537.84,538.7,536.59,536.85,33059.0,525.1503,525.99,523.9298,524.1837,33059.0
2023-05-02 14:00:00,536.64,536.67,533.44,533.9,35844.0,523.9786,524.0079,520.8541,521.3033,35844.0
2023-05-02 14:30:00,533.84,534.24,532.18,534.24,29383.0,521.2447,521.6353,519.6239,521.6353,29383.0
2023-05-02 15:00:00,534.17,535.23,533.57,534.38,29314.0,521.5669,522.6019,520.9811,521.772,29314.0
2023-05-02 15:30:00,534.38,534.63,532.76,533.03,111068.0,521.772,522.0161,520.1902,520.4538,111068.0
2023-05-03 09:30:00,535.0,537.0,528.1,528.1,24773.0,522.3773,524.3301,515.6401,515.6401,24773.0
2023-05-03 10:00:00,528.12,531.07,527.45,527.59,19083.0,515.6597,518.5401,515.0055,515.1422,19083.0
2023-05-03 10:30:00,527.28,528.24,526.57,528.24,15264.0,514.8395,515.7768,514.1462,515.7768,15264.0
2023-05-03 11:00:00,528.52,529.52,526.87,528.96,17058.0,516.0502,517.0266,514.4392,516.4798,17058.0
2023-05-03 11:30:00,529.12,530.5,529.08,530.39,10727.0,516.6361,517.9835,516.597,517.8761,10727.0
2023-05-03 12:00:00,530.49,532.96,530.39,532.84,15329.0,517.9737,520.3855,517.8761,520.2683,15329.0
2023-05-03 12:30:00,532.83,533.03,531.6,532.29,10945.0,520.2585,520.4538,519.0576,519.7313,10945.0
2023-05-03 13:00:00,532.43,533.98,532.43,533.31,12096.0,519.868,521.3814,519.868,520.7272,12096.0
2023-05-03 13:30:00,533.49,533.91,533.26,533.68,8905.0,520.903,521.3131,520.6784,521.0885,8905.0
2023-05-03 14:00:00,533.34,534.11,530.43,531.92,19553.0,520.7565,521.5083,517.9152,519.37,19553.0
2023-05-03 14:30:00,531.85,532.92,529.3,529.62,21744.0,519.3017,520.3464,516.8118,517.1243,21744.0
2023-05-03 15:00:00,529.93,530.36,527.92,528.12,24034.0,517.427,517.8468,515.4644,515.6597,24034.0
2023-05-03 15:30:00,527.95,530.33,527.4,529.87,77136.0,515.4937,517.8175,514.9566,517.3684,77136.0
2023-05-04 09:30:00,530.27,530.7,527.08,529.06,21717.0,517.7589,518.1788,514.6442,516.5775,21717.0
2023-05-04 10:00:00,528.92,530.24,525.96,526.13,19164.0,516.4408,517.7296,513.5506,513.7166,19164.0
2023-05-04 10:30:00,525.79,527.09,524.54,526.4,14062.0,513.3846,514.654,512.1641,513.9802,14062.0
2023-05-04 11:00:00,526.21,527.46,525.51,526.2,11640.0,513.7947,515.0152,513.1112,513.785,11640.0
2023-05-04 11:30:00,526.03,526.03,523.64,525.45,7707.0,513.619,513.619,511.2854,513.0527,7707.0
2023-05-04 12:00:00,525.48,527.25,525.21,526.86,16987.0,513.0819,514.8102,512.8183,514.4294,16987.0
2023-05-04 12:30:00,527.01,527.06,525.87,526.97,7345.0,514.5758,514.6247,513.4627,514.5368,7345.0
2023-05-04 13:00:00,526.88,528.88,526.88,528.1,12215.0,514.4489,516.4017,514.4489,515.6401,12215.0
2023-05-04 13:30:00,527.68,527.68,525.68,526.25,9416.0,515.23,515.23,513.2772,513.8338,9416.0
2023-05-04 14:00:00,526.03,526.92,525.75,525.75,15581.0,513.619,514.488,513.3456,513.3456,15581.0
2023-05-04 14:30:00,525.88,526.86,525.72,526.27,12533.0,513.4725,514.4294,513.3163,513.8533,12533.0
2023-05-04 15:00:00,526.63,528.21,525.89,527.96,19982.0,514.2048,515.7475,513.4823,515.5034,19982.0
2023-05-04 15:30:00,527.86,528.95,527.05,528.25,78743.0,515.4058,516.4701,514.6149,515.7866,78743.0
2023-05-05 09:30:00,531.17,539.49,531.17,538.12,47661.0,518.6377,526.7614,518.6377,525.4237,47661.0
2023-05-05 10:00:00,538.12,539.45,537.6,537.75,17892.0,525.4237,526.7223,524.916,525.0625,17892.0
2023-05-05 10:30:00,537.74,538.38,536.37,537.85,11075.0,525.0527,525.6776,523.715,525.1601,11075.0
2023-05-05 11:00:00,537.75,538.08,534.31,534.87,8296.0,525.0625,525.3847,521.7036,522.2504,8296.0
2023-05-05 11:30:00,534.23,534.23,533.33,533.47,7854.0,521.6255,521.6255,520.7467,520.8834,7854.0
2023-05-05 12:00:00,533.14,533.14,531.85,532.63,5246.0,520.5612,520.5612,519.3017,520.0633,5246.0
2023-05-05 12:30:00,532.82,534.07,532.52,533.85,5399.0,520.2488,521.4693,519.9558,521.2545,5399.0
2023-05-05 13:00:00,534.03,534.35,532.52,533.06,12620.0,521.4302,521.7427,519.9558,520.4831,12620.0
2023-05-05 13:30:00,533.34,533.8,533.13,533.74,4299.0,520.7565,521.2056,520.5515,521.1471,4299.0
2023-05-05 14:00:00,533.93,535.45,533.87,535.21,9675.0,521.3326,522.8167,521.274,522.5824,9675.0
2023-05-05 14:30:00,535.2,537.62,535.2,536.5,16048.0,522.5726,524.9355,522.5726,523.8419,16048.0
2023-05-05 15:00:00,536.36,537.5,536.36,537.24,10299.0,523.7052,524.8184,523.7052,524.5645,10299.0
2023-05-05 15:30:00,537.23,537.47,534.63,535.06,43790.0,524.5547,524.7891,522.0161,522.4359,43790.0
2023-05-08 09:30:00,532.86,536.3,531.01,536.3,49181.0,520.2878,523.6467,518.4815,523.6467,49181.0
2023-05-08 10:00:00,536.83,537.23,534.02,534.04,25988.0,524.1642,524.5547,521.4205,521.44,25988.0
2023-05-08 10:30:00,534.12,534.75,532.95,534.41,47048.0,521.5181,522.1332,520.3757,521.8013,47048.0
2023-05-08 11:00:00,534.36,534.49,532.08,532.36,19340.0,521.7524,521.8794,519.5262,519.7996,19340.0
2023-05-08 11:30:00,532.46,532.96,531.78,532.0,24492.0,519.8973,520.3855,519.2333,519.4481,24492.0
2023-05-08 12:00:00,531.93,533.54,531.17,533.51,11821.0,519.3798,520.9518,518.6377,520.9225,11821.0
2023-05-08 12:30:00,533.79,533.79,532.53,533.36,15523.0,521.1959,521.1959,519.9656,520.776,15523.0
2023-05-08 13:00:00,533.33,535.1,533.31,533.67,12846.0,520.7467,522.475,520.7272,521.0787,12846.0
2023-05-08 13:30:00,533.85,534.68,533.44,534.41,17382.0,521.2545,522.0649,520.8541,521.8013,17382.0
2023-05-08 14:00:00,534.6,536.3,534.19,535.83,16549.0,521.9868,523.6467,521.5864,523.1878,16549.0
2023-05-08 14:30:00,536.03,536.11,534.22,534.63,8568.0,523.383,523.4611,521.6157,522.0161,8568.0
2023-05-08 15:00:00,534.45,535.48,533.96,535.07,32519.0,521.8403,522.846,521.3619,522.4457,32519.0
2023-05-08 15:30:00,535.14,537.41,534.91,535.94,71618.0,522.514,524.7305,522.2895,523.2952,71618.0
2023-05-09 09:30:00,537.2,541.21,535.32,540.23,59958.0,524.5254,528.4408,522.6898,527.4839,59958.0
2023-05-09 10:00:00,539.98,541.0,533.48,533.48,30520.0,527.2398,528.2358,520.8932,520.8932,30520.0
2023-05-09 10:30:00,533.81,535.08,531.82,532.94,37063.0,521.2154,522.4554,519.2724,520.3659,37063.0
2023-05-09 11:00:00,532.76,533.74,532.53,533.4,11536.0,520.1902,521.1471,519.9656,520.8151,11536.0
2023-05-09 11:30:00,533.49,533.91,528.43,529.94,36925.0,520.903,521.3131,515.9623,517.4367,36925.0
2023-05-09 12:00:00,530.05,530.34,527.17,527.18,24947.0,517.5441,517.8273,514.7321,514.7418,24947.0
2023-05-09 12:30:00,527.25,530.17,526.53,529.95,22931.0,514.8102,517.6613,514.1072,517.4465,22931.0
2023-05-09 13:00:00,530.15,530.83,529.83,530.63,18680.0,517.6418,518.3057,517.3293,518.1104,18680.0
2023-05-09 13:30:00,530.76,531.99,530.56,531.86,11937.0,518.2374,519.4384,518.0421,519.3114,11937.0
2023-05-09 14:00:00,532.0,533.39,531.5,533.39,30251.0,519.4481,520.8053,518.9599,520.8053,30251.0
2023-05-09 14:30:00,533.15,533.16,530.2,530.72,10735.0,520.571,520.5807,517.6906,518.1983,10735.0
2023-05-09 15:00:00,531.19,531.55,529.25,530.33,40733.0,518.6572,519.0087,516.763,517.8175,40733.0
2023-05-09 15:30:00,530.55,531.96,529.7,530.21,88107.0,518.0323,519.4091,517.2024,517.7003,88107.0
2023-05-10 09:30:00,530.1,533.02,528.5,532.92,29516.0,517.5929,520.4441,516.0307,520.3464,29516.0
2023-05-10 10:00:00,532.81,533.21,530.77,531.07,17323.0,520.239,520.6296,518.2471,518.5401,17323.0
2023-05-10 10:30:00,530.87,532.71,530.28,531.99,15283.0,518.3448,520.1414,517.7687,519.4384,15283.0
2023-05-10 11:00:00,531.92,533.11,531.4,532.45,17891.0,519.37,520.5319,518.8623,519.8875,17891.0
2023-05-10 11:30:00,532.39,532.58,531.02,531.47,8026.0,519.8289,520.0144,518.4912,518.9306,8026.0
2023-05-10 12:00:00,531.59,531.93,529.11,530.4,12421.0,519.0478,519.3798,516.6263,517.8859,12421.0
2023-05-10 12:30:00,530.67,531.16,529.8,530.6,8389.0,518.1495,518.6279,517.3,518.0811,8389.0
2023-05-10 13:00:00,530.48,530.72,528.7,528.7,14524.0,517.964,518.1983,516.226,516.226,14524.0
2023-05-10 13:30:00,528.84,529.47,528.01,529.07,15702.0,516.3627,516.9778,515.5523,516.5872,15702.0
2023-05-10 14:00:00,528.96,530.45,527.7,528.29,15685.0,516.4798,517.9347,515.2496,515.8256,15685.0
2023-05-10 14:30:00,528.36,529.13,528.12,529.1,17754.0,515.894,516.6458,515.6597,516.6165,17754.0
2023-05-10 15:00:00,529.2,530.46,529.02,530.01,15485.0,516.7142,517.9445,516.5384,517.5051,15485.0
2023-05-10 15:30:00,529.93,530.79,528.93,529.43,52299.0,517.427,518.2667,516.4505,516.9388,52299.0
2023-05-11 09:30:00,529.0,530.07,527.38,529.08,27215.0,516.5189,517.5637,514.9371,516.597,27215.0
2023-05-11 10:00:00,529.04,529.04,525.6,525.97,22546.0,516.558,516.558,513.1991,513.5604,22546.0
2023-05-11 10:30:00,526.36,527.74,525.31,527.28,22148.0,513.9412,515.2886,512.916,514.8395,22148.0
2023-05-11 11:00:00,527.49,528.08,526.22,526.91,34909.0,515.0445,515.6206,513.8045,514.4782,34909.0
2023-05-11 11:30:00,527.11,528.19,526.79,527.76,17601.0,514.6735,515.728,514.361,515.3082,17601.0
2023-05-11 12:00:00,527.81,528.36,526.68,526.68,23584.0,515.357,515.894,514.2536,514.2536,23584.0
2023-05-11 12:30:00,526.66,527.95,526.46,527.36,12995.0,514.2341,515.4937,514.0388,514.9176,12995.0
2023-05-11 13:00:00,527.34,527.85,526.9,527.29,12726.0,514.8981,515.396,514.4684,514.8492,12726.0
2023-05-11 13:30:00,527.06,527.46,525.68,526.77,13975.0,514.6247,515.0152,513.2772,514.3415,13975.0
2023-05-11 14:00:00,527.02,528.0,526.24,526.33,9455.0,514.5856,515.5425,513.824,513.9119,9455.0
2023-05-11 14:30:00,526.03,528.44,526.03,527.83,15346.0,513.619,515.9721,513.619,515.3765,15346.0
2023-05-11 15:00:00,528.0,528.14,526.92,528.14,14649.0,515.5425,515.6792,514.488,515.6792,14649.0
2023-05-11 15:30:00,528.22,529.28,527.45,528.97,38769.0,515.7573,516.7923,515.0055,516.4896,38769.0
2023-05-12 09:30:00,529.43,529.78,525.33,527.75,20057.0,516.9388,517.2805,512.9355,515.2984,20057.0
2023-05-12 10:00:00,527.19,528.74,527.03,528.74,24986.0,514.7516,516.265,514.5954,516.265,24986.0
2023-05-12 10:30:00,528.52,529.99,528.08,528.5,28205.0,516.0502,517.4855,515.6206,516.0307,28205.0
2023-05-12 11:00:00,528.72,528.95,525.33,526.16,12208.0,516.2455,516.4701,512.9355,513.7459,12208.0
2023-05-12 11:30:00,525.94,527.38,525.42,527.38,10033.0,513.5311,514.9371,513.0234,514.9371,10033.0
2023-05-12 12:00:00,527.17,527.19,525.53,525.66,7951.0,514.7321,514.7516,513.1308,513.2577,7951.0
2023-05-12 12:30:00,525.67,526.05,524.57,524.67,11601.0,513.2675,513.6385,512.1934,512.2911,11601.0
2023-05-12 13:00:00,524.75,526.46,524.11,525.82,10607.0,512.3692,514.0388,511.7443,513.4139,10607.0
2023-05-12 13:30:00,525.58,525.71,524.39,524.42,16128.0,513.1796,513.3065,512.0177,512.047,16128.0
2023-05-12 14:00:00,524.42,525.56,524.06,525.39,13750.0,512.047,513.1601,511.6955,512.9941,13750.0
2023-05-12 14:30:00,525.44,525.57,524.49,525.45,11238.0,513.0429,513.1698,512.1153,513.0527,11238.0
2023-05-12 15:00:00,525.31,526.99,524.92,526.99,10843.0,512.916,514.5563,512.5352,514.5563,10843.0
2023-05-12 15:30:00,527.29,528.35,527.21,527.49,42921.0,514.8492,515.8842,514.7711,515.0445,42921.0
2023-05-15 09:30:00,525.22,526.4,521.88,522.3,20140.0,512.8281,513.9802,509.5669,509.977,20140.0
2023-05-15 10:00:00,522.22,524.1,522.05,522.53,33952.0,509.8989,511.7345,509.7329,510.2015,33952.0
2023-05-15 10:30:00,522.58,523.79,521.74,522.45,11429.0,510.2504,511.4318,509.4302,510.1234,11429.0
2023-05-15 11:00:00,522.87,523.45,521.74,521.74,8413.0,510.5335,511.0998,509.4302,509.4302,8413.0
2023-05-15 11:30:00,521.3,522.32,521.12,522.07,6124.0,509.0006,509.9965,508.8248,509.7524,6124.0
2023-05-15 12:00:00,521.4,522.61,521.4,522.09,5406.0,509.0982,510.2797,509.0982,509.7719,5406.0
2023-05-15 12:30:00,522.51,523.53,522.46,523.47,4875.0,510.182,511.178,510.1332,511.1194,4875.0
2023-05-15 13:00:00,523.47,524.64,523.22,523.75,7996.0,511.1194,512.2618,510.8753,511.3928,7996.0
2023-05-15 13:30:00,523.75,523.81,522.92,523.61,5723.0,511.3928,511.4513,510.5823,511.2561,5723.0
2023-05-15 14:00:00,523.54,524.26,522.88,522.97,8555.0,511.1877,511.8907,510.5433,510.6312,8555.0
2023-05-15 14:30:00,523.31,524.28,522.97,523.75,21747.0,510.9631,511.9103,510.6312,511.3928,21747.0
2023-05-15 15:00:00,523.62,523.99,522.73,522.73,9929.0,511.2658,511.6271,510.3968,510.3968,9929.0
2023-05-15 15:30:00,522.8,524.49,522.01,522.92,57364.0,510.4652,512.1153,509.6938,510.5823,57364.0
2023-05-16 09:30:00,523.87,526.29,522.17,525.82,78817.0,511.5099,513.8728,509.85,513.4139,78817.0
2023-05-16 10:00:00,525.61,526.99,524.23,524.63,17582.0,513.2089,514.5563,511.8614,512.252,17582.0
2023-05-16 10:30:00,524.99,524.99,522.34,522.62,24828.0,512.6035,512.6035,510.016,510.2894,24828.0
2023-05-16 11:00:00,522.76,523.2,520.61,521.21,20836.0,510.4261,510.8557,508.3268,508.9127,20836.0
2023-05-16 11:30:00,520.59,520.94,519.04,519.91,13286.0,508.3073,508.6491,506.7939,507.6434,13286.0
2023-05-16 12:00:00,519.73,521.59,519.72,521.59,14945.0,507.4676,509.2837,507.4578,509.2837,14945.0
2023-05-16 12:30:00,521.24,522.18,520.98,522.12,14252.0,508.942,509.8598,508.6881,509.8012,14252.0
2023-05-16 13:00:00,522.31,522.43,521.64,522.17,4766.0,509.9867,510.1039,509.3325,509.85,4766.0
2023-05-16 13:30:00,522.26,522.6,521.71,521.8,6016.0,509.9379,510.2699,509.4009,509.4888,6016.0
2023-05-16 14:00:00,521.65,522.07,520.38,520.78,23842.0,509.3423,509.7524,508.1023,508.4928,23842.0
2023-05-16 14:30:00,520.87,521.08,520.01,520.69,11472.0,508.5807,508.7858,507.741,508.405,11472.0
2023-05-16 15:00:00,520.65,520.65,518.18,518.36,15896.0,508.3659,508.3659,505.9542,506.1299,15896.0
2023-05-16 15:30:00,518.44,519.3,516.98,518.43,78918.0,506.208,507.0478,504.7825,506.1983,78918.0
2023-05-17 09:30:00,519.6,520.25,514.19,514.63,30849.0,507.3407,507.9753,502.0583,502.4879,30849.0
2023-05-17 10:00:00,514.74,516.21,513.96,515.37,18803.0,502.5953,504.0307,501.8337,503.2105,18803.0
2023-05-17 10:30:00,515.35,515.49,513.38,514.01,21136.0,503.191,503.3276,501.2674,501.8826,21136.0
2023-05-17 11:00:00,514.61,515.67,513.55,513.63,13739.0,502.4684,503.5034,501.4334,501.5115,13739.0
2023-05-17 11:30:00,513.85,514.11,512.33,513.57,27259.0,501.7263,501.9802,500.2422,501.4529,27259.0
2023-05-17 12:00:00,513.7,515.22,513.47,513.87,18666.0,501.5799,503.064,501.3553,501.7459,18666.0
2023-05-17 12:30:00,513.82,517.36,513.82,516.65,15669.0,501.6971,505.1535,501.6971,504.4603,15669.0
2023-05-17 13:00:00,516.75,518.26,516.7,517.96,15065.0,504.5579,506.0323,504.5091,505.7394,15065.0
2023-05-17 13:30:00,518.0,519.89,517.86,519.3,13164.0,505.7784,507.6238,505.6417,507.0478,13164.0
2023-05-17 14:00:00,519.37,519.66,518.32,518.84,6371.0,507.1161,507.3993,506.0909,506.5986,6371.0
2023-05-17 14:30:00,518.66,519.04,518.35,518.74,9296.0,506.4229,506.7939,506.1202,506.501,9296.0
2023-05-17 15:00:00,518.85,520.79,518.83,519.88,18769.0,506.6084,508.5026,506.5888,507.6141,18769.0
2023-05-17 15:30:00,520.08,520.67,518.88,520.34,72265.0,507.8094,508.3854,506.6377,508.0632,72265.0
2023-05-18 09:30:00,518.91,518.91,511.1,511.17,21484.0,506.667,506.667,499.0412,499.1096,21484.0
2023-05-18 10:00:00,510.62,513.95,509.19,513.42,25698.0,498.5726,501.824,497.1763,501.3065,25698.0
2023-05-18 10:30:00,513.34,515.74,513.05,515.29,23565.0,501.2284,503.5718,500.9452,503.1324,23565.0
2023-05-18 11:00:00,515.11,515.89,512.38,512.51,25204.0,502.9566,503.7182,500.291,500.418,25204.0
2023-05-18 11:30:00,512.32,512.59,510.61,511.86,16387.0,500.2324,500.4961,498.5628,499.7833,16387.0
2023-05-18 12:00:00,511.66,512.39,510.58,512.38,24308.0,499.588,500.3008,498.5335,500.291,24308.0
2023-05-18 12:30:00,512.34,512.54,509.91,510.76,13127.0,500.252,500.4473,497.8793,498.7092,13127.0
2023-05-18 13:00:00,510.78,511.97,510.78,510.81,10209.0,498.7288,499.8907,498.7288,498.7581,10209.0
2023-05-18 13:30:00,510.71,510.97,508.59,509.41,19572.0,498.6604,498.9143,496.5904,497.3911,19572.0
2023-05-18 14:00:00,509.34,511.54,509.33,511.06,6650.0,497.3228,499.4708,497.313,499.0022,6650.0
2023-05-18 14:30:00,511.56,511.68,510.53,511.08,11682.0,499.4904,499.6075,498.4847,499.0217,11682.0
2023-05-18 15:00:00,511.19,513.3,511.19,512.51,16154.0,499.1291,501.1893,499.1291,500.418,16154.0
2023-05-18 15:30:00,512.63,515.1,511.74,513.87,73582.0,500.5351,502.9469,499.6661,501.7459,73582.0
2023-05-19 09:30:00,513.92,516.69,513.62,514.99,26061.0,501.7947,504.4993,501.5018,502.8394,26061.0
2023-05-19 10:00:00,515.48,516.55,514.27,516.29,16599.0,503.3179,504.3626,502.1364,504.1088,16599.0
2023-05-19 10:30:00,516.07,518.88,515.7,518.47,18204.0,503.894,506.6377,503.5327,506.2373,18204.0
2023-05-19 11:00:00,518.37,518.52,514.45,514.97,12858.0,506.1397,506.2862,502.3122,502.8199,12858.0
2023-05-19 11:30:00,514.78,514.91,512.91,513.2,37477.0,502.6344,502.7613,500.8085,501.0917,37477.0
2023-05-19 12:00:00,513.26,513.29,511.8,512.75,8557.0,501.1503,501.1796,499.7247,500.6523,8557.0
2023-05-19 12:30:00,512.35,513.92,511.27,513.69,20321.0,500.2617,501.7947,499.2072,501.5701,20321.0
2023-05-19 13:00:00,513.76,514.59,513.23,513.52,33943.0,501.6385,502.4489,501.121,501.4041,33943.0
2023-05-19 13:30:00,513.8,513.8,512.53,512.53,9200.0,501.6775,501.6775,500.4375,500.4375,9200.0
2023-05-19 14:00:00,512.69,513.02,511.59,511.99,10860.0,500.5937,500.9159,499.5197,499.9102,10860.0
2023-05-19 14:30:00,512.03,513.05,511.59,512.72,17422.0,499.9493,500.9452,499.5197,500.623,17422.0
2023-05-19 15:00:00,512.78,513.11,511.86,512.84,19970.0,500.6816,501.0038,499.7833,500.7402,19970.0
2023-05-19 15:30:00,512.84,514.38,512.55,513.39,101760.0,500.7402,502.2438,500.457,501.2772,101760.0
2023-05-22 09:30:00,514.94,516.18,511.56,513.14,21958.0,502.7906,504.0014,499.4904,501.0331,21958.0
2023-05-22 10:00:00,513.03,515.84,512.88,515.84,17428.0,500.9257,503.6694,500.7792,503.6694,17428.0
2023-05-22 10:30:00,515.28,516.62,515.27,515.91,10642.0,503.1226,504.431,503.1128,503.7377,10642.0
2023-05-22 11:00:00,516.28,517.06,515.12,515.12,6925.0,504.099,504.8606,502.9664,502.9664,6925.0
2023-05-22 11:30:00,515.13,517.12,515.12,516.02,12292.0,502.9761,504.9192,502.9664,503.8451,12292.0
2023-05-22 12:00:00,516.31,516.46,515.07,515.12,5983.0,504.1283,504.2748,502.9176,502.9664,5983.0
2023-05-22 12:30:00,515.47,515.52,514.13,514.32,6726.0,503.3081,503.3569,501.9997,502.1853,6726.0
2023-05-22 13:00:00,514.35,514.68,513.54,514.68,5737.0,502.2145,502.5368,501.4237,502.5368,5737.0
2023-05-22 13:30:00,514.36,514.64,513.32,513.32,6386.0,502.2243,502.4977,501.2088,501.2088,6386.0
2023-05-22 14:00:00,513.51,513.93,512.84,513.4,9448.0,501.3944,501.8045,500.7402,501.287,9448.0
2023-05-22 14:30:00,513.54,513.81,512.98,513.56,13010.0,501.4237,501.6873,500.8769,501.4432,13010.0
2023-05-22 15:00:00,513.57,513.63,511.76,512.1,13313.0,501.4529,501.5115,499.6857,500.0176,13313.0
2023-05-22 15:30:00,512.05,514.18,511.75,514.03,48263.0,499.9688,502.0486,499.6759,501.9021,48263.0
2023-05-23 09:30:00,510.73,512.5,496.9,497.2,90900.0,498.68,500.4082,485.1763,485.4692,90900.0
2023-05-23 10:00:00,497.16,503.91,496.82,503.11,103765.0,485.4301,492.0209,485.0981,491.2397,103765.0
2023-05-23 10:30:00,502.42,504.4,501.56,502.38,26995.0,490.566,492.4993,489.7263,490.527,26995.0
2023-05-23 11:00:00,502.57,503.54,500.56,501.84,22144.0,490.7125,491.6596,488.7499,489.9997,22144.0
2023-05-23 11:30:00,502.34,507.0,501.35,505.61,29886.0,490.4879,495.038,489.5213,493.6808,29886.0
2023-05-23 12:00:00,505.67,507.74,505.66,507.68,19965.0,493.7393,495.7605,493.7296,495.7019,19965.0
2023-05-23 12:30:00,507.92,508.75,507.04,507.25,20702.0,495.9363,496.7467,495.077,495.2821,20702.0
2023-05-23 13:00:00,507.1,508.32,505.25,505.25,19769.0,495.1356,496.3268,493.3292,493.3292,19769.0
2023-05-23 13:30:00,505.0,506.55,504.23,506.23,11654.0,493.0851,494.5986,492.3333,494.2861,11654.0
2023-05-23 14:00:00,506.29,506.58,504.95,506.57,20407.0,494.3447,494.6279,493.0363,494.6181,20407.0
2023-05-23 14:30:00,505.97,506.89,505.83,506.34,16040.0,494.0323,494.9306,493.8956,494.3935,16040.0
2023-05-23 15:00:00,506.43,508.19,506.06,507.88,15286.0,494.4814,496.1999,494.1201,495.8972,15286.0
2023-05-23 15:30:00,508.0,509.17,506.87,507.0,59746.0,496.0144,497.1568,494.911,495.038,59746.0
2023-05-24 09:30:00,508.6,511.0,504.85,508.72,42013.0,496.6002,498.9436,492.9387,496.7174,42013.0
2023-05-24 10:00:00,509.08,511.96,508.75,509.4,24528.0,497.0689,499.8809,496.7467,497.3813,24528.0
2023-05-24 10:30:00,509.48,510.03,505.77,506.67,12152.0,497.4594,497.9965,493.837,494.7157,12152.0
2023-05-24 11:00:00,506.37,509.05,506.26,508.03,11287.0,494.4228,497.0396,494.3154,496.0437,11287.0
2023-05-24 11:30:00,507.85,508.8,507.54,508.08,8894.0,495.8679,496.7955,495.5652,496.0925,8894.0
2023-05-24 12:00:00,508.16,509.41,507.9,508.89,14750.0,496.1706,497.3911,495.9167,496.8834,14750.0
2023-05-24 12:30:00,508.93,509.1,508.18,508.96,6521.0,496.9224,497.0884,496.1901,496.9517,6521.0
2023-05-24 13:00:00,508.69,508.85,507.95,508.28,6939.0,496.6881,496.8443,495.9655,496.2878,6939.0
2023-05-24 13:30:00,508.83,509.44,507.86,507.89,9757.0,496.8248,497.4204,495.8777,495.907,9757.0
2023-05-24 14:00:00,507.7,507.85,506.27,506.48,7345.0,495.7214,495.8679,494.3252,494.5302,7345.0
2023-05-24 14:30:00,506.56,507.31,506.18,506.86,11473.0,494.6083,495.3406,494.2373,494.9013,11473.0
2023-05-24 15:00:00,506.64,508.36,505.6,507.44,18957.0,494.6865,496.3659,493.671,495.4676,18957.0
2023-05-24 15:30:00,507.47,508.04,505.13,506.64,53330.0,495.4969,496.0534,493.2121,494.6865,53330.0
2023-05-25 09:30:00,501.98,502.38,498.75,501.52,39887.0,490.1364,490.527,486.9826,489.6873,39887.0
2023-05-25 10:00:00,501.57,502.44,498.87,500.34,21641.0,489.7361,490.5855,487.0998,488.5351,21641.0
2023-05-25 10:30:00,500.79,500.99,498.69,499.63,10590.0,488.9745,489.1698,486.924,487.8418,10590.0
2023-05-25 11:00:00,499.82,501.23,498.45,499.06,14087.0,488.0274,489.4041,486.6897,487.2853,14087.0
2023-05-25 11:30:00,499.23,499.23,497.46,497.89,15453.0,487.4513,487.4513,485.723,486.1429,15453.0
2023-05-25 12:00:00,497.98,500.18,497.69,497.86,20763.0,486.2308,488.3789,485.9476,486.1136,20763.0
2023-05-25 12:30:00,498.06,498.48,496.0,496.1,12050.0,486.3089,486.719,484.2975,484.3951,12050.0
2023-05-25 13:00:00,496.09,497.76,495.99,496.88,27659.0,484.3854,486.016,484.2877,485.1567,27659.0
2023-05-25 13:30:00,497.12,500.02,497.12,499.89,47221.0,485.3911,488.2226,485.3911,488.0957,47221.0
2023-05-25 14:00:00,500.02,500.95,498.83,499.34,18827.0,488.2226,489.1307,487.0607,487.5587,18827.0
2023-05-25 14:30:00,499.35,499.35,498.36,498.71,13768.0,487.5685,487.5685,486.6018,486.9436,13768.0
2023-05-25 15:00:00,498.84,499.89,497.92,499.58,14889.0,487.0705,488.0957,486.1722,487.793,14889.0
2023-05-25 15:30:00,499.6,501.66,499.49,499.92,69740.0,487.8126,489.824,487.7051,488.125,69740.0
2023-05-26 09:30:00,499.73,503.27,499.48,500.64,23414.0,487.9395,491.396,487.6954,488.828,23414.0
2023-05-26 10:00:00,500.86,502.8,499.9,501.65,16493.0,489.0428,490.9371,488.1055,489.8142,16493.0
2023-05-26 10:30:00,501.34,502.12,500.47,501.78,24888.0,489.5115,490.2731,488.662,489.9411,24888.0
2023-05-26 11:00:00,502.5,502.51,499.7,499.91,13689.0,490.6441,490.6539,487.9102,488.1152,13689.0
2023-05-26 11:30:00,500.0,500.32,498.1,498.78,10230.0,488.2031,488.5156,486.3479,487.0119,10230.0
2023-05-26 12:00:00,498.6,498.89,496.74,498.11,9476.0,486.8361,487.1193,485.02,486.3577,9476.0
2023-05-26 12:30:00,498.48,498.56,497.76,497.95,14041.0,486.719,486.7971,486.016,486.2015,14041.0
2023-05-26 13:00:00,497.97,497.97,495.62,496.46,7416.0,486.221,486.221,483.9265,484.7466,7416.0
2023-05-26 13:30:00,496.19,496.64,495.27,496.44,7652.0,484.483,484.9224,483.5847,484.7271,7652.0
2023-05-26 14:00:00,496.5,497.66,495.47,497.28,12323.0,484.7857,485.9183,483.78,485.5473,12323.0
2023-05-26 14:30:00,497.15,498.17,497.03,497.5,10163.0,485.4204,486.4163,485.3032,485.7621,10163.0
2023-05-26 15:00:00,497.72,498.12,496.44,496.44,10136.0,485.9769,486.3675,484.7271,484.7271,10136.0
2023-05-26 15:30:00,496.4,498.03,496.17,496.45,43074.0,484.6881,486.2796,484.4635,484.7369,43074.0
2023-05-30 09:30:00,493.96,501.52,493.16,499.84,55230.0,482.3056,489.6873,481.5245,488.0469,55230.0
2023-05-30 10:00:00,499.89,501.24,494.96,495.83,31636.0,488.0957,489.4139,483.282,484.1315,31636.0
2023-05-30 10:30:00,496.28,497.67,493.95,493.95,17886.0,484.5709,485.9281,482.2959,482.2959,17886.0
2023-05-30 11:00:00,493.77,495.59,493.51,494.11,18777.0,482.1201,483.8972,481.8662,482.4521,18777.0
2023-05-30 11:30:00,493.62,493.62,492.48,492.63,8392.0,481.9736,481.9736,480.8605,481.007,8392.0
2023-05-30 12:00:00,493.04,493.59,492.65,493.24,7717.0,481.4073,481.9444,481.0265,481.6026,7717.0
2023-05-30 12:30:00,493.01,493.66,492.18,492.96,7281.0,481.378,482.0127,480.5676,481.3292,7281.0
2023-05-30 13:00:00,493.04,493.04,492.3,492.3,5369.0,481.4073,481.4073,480.6848,480.6848,5369.0
2023-05-30 13:30:00,492.19,493.77,492.19,492.98,12912.0,480.5774,482.1201,480.5774,481.3487,12912.0
2023-05-30 14:00:00,492.84,493.5,492.64,493.3,34084.0,481.212,481.8565,481.0168,481.6612,34084.0
2023-05-30 14:30:00,493.45,495.2,493.45,493.89,21821.0,481.8077,483.5164,481.8077,482.2373,21821.0
2023-05-30 15:00:00,493.58,494.6,492.53,493.71,22498.0,481.9346,482.9305,480.9094,482.0615,22498.0
2023-05-30 15:30:00,493.43,495.46,493.38,495.13,48375.0,481.7881,483.7702,481.7393,483.448,48375.0
2023-05-31 09:30:00,495.87,499.72,495.31,498.78,25929.0,484.1706,487.9297,483.6238,487.0119,25929.0
2023-05-31 10:00:00,499.04,501.97,497.49,501.57,26722.0,487.2658,490.1266,485.7523,489.7361,26722.0
2023-05-31 10:30:00,501.39,501.4,496.05,497.35,17007.0,489.5603,489.5701,484.3463,485.6156,17007.0
2023-05-31 11:00:00,496.82,500.51,496.82,499.95,25808.0,485.0981,488.7011,485.0981,488.1543,25808.0
2023-05-31 11:30:00,500.42,502.68,500.42,502.57,20770.0,488.6132,490.8199,488.6132,490.7125,20770.0
2023-05-31 12:00:00,502.7,504.16,502.1,502.48,28840.0,490.8394,492.265,490.2536,490.6246,28840.0
2023-05-31 12:30:00,502.54,502.69,501.04,502.27,14810.0,490.6832,490.8296,489.2186,490.4196,14810.0
2023-05-31 13:00:00,502.2,502.32,500.68,500.68,15430.0,490.3512,490.4684,488.8671,488.8671,15430.0
2023-05-31 13:30:00,500.82,501.81,499.63,499.63,11416.0,489.0038,489.9704,487.8418,487.8418,11416.0
2023-05-31 14:00:00,499.49,501.51,499.02,500.49,19151.0,487.7051,489.6775,487.2462,488.6816,19151.0
2023-05-31 14:30:00,500.65,500.65,499.43,500.25,7757.0,488.8378,488.8378,487.6466,488.4472,7757.0
2023-05-31 15:00:00,500.25,502.45,500.24,501.96,8508.0,488.4472,490.5953,488.4375,490.1169,8508.0
2023-05-31 15:30:00,501.8,504.72,501.58,502.0,131273.0,489.9606,492.8118,489.7458,490.1559,131273.0
2023-06-01 09:30:00,502.98,508.38,502.84,504.85,20911.0,491.1128,496.3854,490.9761,492.9387,20911.0
2023-06-01 10:00:00,504.51,509.26,504.23,508.97,20590.0,492.6067,497.2446,492.3333,496.9615,20590.0
2023-06-01 10:30:00,508.97,512.94,508.97,512.06,17890.0,496.9615,500.8378,496.9615,499.9786,17890.0
2023-06-01 11:00:00,511.81,516.47,511.81,516.09,27511.0,499.7345,504.2845,499.7345,503.9135,27511.0
2023-06-01 11:30:00,516.22,518.2,515.66,517.72,19011.0,504.0404,505.9737,503.4936,505.505,19011.0
2023-06-01 12:00:00,517.9,518.22,516.8,517.3,18892.0,505.6808,505.9932,504.6067,505.0949,18892.0
2023-06-01 12:30:00,517.34,518.61,517.28,517.78,30435.0,505.134,506.374,505.0754,505.5636,30435.0
2023-06-01 13:00:00,517.95,518.22,517.49,517.82,19796.0,505.7296,505.9932,505.2805,505.6027,19796.0
2023-06-01 13:30:00,517.87,518.13,515.29,515.65,20878.0,505.6515,505.9054,503.1324,503.4839,20878.0
2023-06-01 14:00:00,515.76,516.78,515.42,516.23,25551.0,503.5913,504.5872,503.2593,504.0502,25551.0
2023-06-01 14:30:00,516.42,517.53,515.91,517.36,29270.0,504.2357,505.3195,503.7377,505.1535,29270.0
2023-06-01 15:00:00,517.18,517.71,516.03,516.03,27987.0,504.9778,505.4953,503.8549,503.8549,27987.0
2023-06-01 15:30:00,516.1,516.1,514.01,515.24,65716.0,503.9233,503.9233,501.8826,503.0835,65716.0
2023-06-02 09:30:00,514.36,519.32,512.56,516.83,45296.0,502.2243,507.0673,500.4668,504.636,45296.0
2023-06-02 10:00:00,517.33,518.23,515.25,517.62,14831.0,505.1242,506.003,503.0933,505.4074,14831.0
2023-06-02 10:30:00,517.62,518.1,516.71,517.85,11683.0,505.4074,505.8761,504.5189,505.632,11683.0
2023-06-02 11:00:00,517.95,519.23,516.92,518.8,37850.0,505.7296,506.9794,504.7239,506.5596,37850.0
2023-06-02 11:30:00,518.94,519.47,518.01,518.75,33526.0,506.6963,507.2137,505.7882,506.5107,33526.0
2023-06-02 12:00:00,518.52,520.32,518.0,520.28,34300.0,506.2862,508.0437,505.7784,508.0046,34300.0
2023-06-02 12:30:00,520.48,523.01,519.75,522.47,25102.0,508.1999,510.6702,507.4871,510.143,25102.0
2023-06-02 13:00:00,521.9,522.67,519.26,519.97,32713.0,509.5864,510.3382,507.0087,507.7019,32713.0
2023-06-02 13:30:00,519.97,521.03,519.0,520.68,29445.0,507.7019,508.7369,506.7548,508.3952,29445.0
2023-06-02 14:00:00,520.45,521.11,519.89,521.09,14174.0,508.1706,508.8151,507.6238,508.7955,14174.0
2023-06-02 14:30:00,521.18,521.93,521.08,521.77,12564.0,508.8834,509.6157,508.7858,509.4595,12564.0
2023-06-02 15:00:00,521.8,522.35,521.49,521.77,16354.0,509.4888,510.0258,509.1861,509.4595,16354.0
2023-06-02 15:30:00,521.77,521.8,520.15,520.74,76310.0,509.4595,509.4888,507.8777,508.4538,76310.0
2023-06-05 09:30:00,522.51,527.65,521.5,527.25,27370.0,510.182,515.2007,509.1959,514.8102,27370.0
2023-06-05 10:00:00,526.8,527.62,522.31,523.88,10827.0,514.3708,515.1715,509.9867,511.5197,10827.0
2023-06-05 10:30:00,523.91,524.61,521.73,523.41,9139.0,511.549,512.2325,509.4204,511.0608,9139.0
2023-06-05 11:00:00,523.02,525.22,522.23,522.52,17928.0,510.68,512.8281,509.9086,510.1918,17928.0
2023-06-05 11:30:00,522.53,522.89,521.13,522.32,10140.0,510.2015,510.5531,508.8346,509.9965,10140.0
2023-06-05 12:00:00,522.78,523.76,522.56,523.28,8816.0,510.4457,511.4025,510.2308,510.9339,8816.0
2023-06-05 12:30:00,523.55,525.51,522.99,525.43,13911.0,511.1975,513.1112,510.6507,513.0331,13911.0
2023-06-05 13:00:00,525.43,525.95,522.96,523.23,13053.0,513.0331,513.5409,510.6214,510.885,13053.0
2023-06-05 13:30:00,523.29,524.96,523.19,524.93,4940.0,510.9436,512.5742,510.846,512.5449,4940.0
2023-06-05 14:00:00,524.85,524.91,523.65,524.27,8938.0,512.4668,512.5254,511.2951,511.9005,8938.0
2023-06-05 14:30:00,524.59,526.03,524.08,525.6,7353.0,512.2129,513.619,511.715,513.1991,7353.0
2023-06-05 15:00:00,525.51,525.51,524.16,524.36,8381.0,513.1112,513.1112,511.7931,511.9884,8381.0
2023-06-05 15:30:00,524.4,525.73,523.49,523.82,52527.0,512.0274,513.326,511.1389,511.4611,52527.0
2023-06-06 09:30:00,523.38,523.67,514.15,516.51,66765.0,511.0315,511.3147,502.0193,504.3236,66765.0
2023-06-06 10:00:00,516.35,517.08,512.42,512.92,39097.0,504.1674,504.8801,500.3301,500.8183,39097.0
2023-06-06 10:30:00,513.11,516.04,513.11,515.05,35803.0,501.0038,503.8647,501.0038,502.898,35803.0
2023-06-06 11:00:00,515.33,516.09,512.36,512.36,20843.0,503.1714,503.9135,500.2715,500.2715,20843.0
2023-06-06 11:30:00,512.68,512.99,510.7,510.91,21070.0,500.5839,500.8866,498.6507,498.8557,21070.0
2023-06-06 12:00:00,511.05,511.21,508.8,509.36,14932.0,498.9924,499.1486,496.7955,497.3423,14932.0
2023-06-06 12:30:00,509.38,509.81,508.52,509.0,20730.0,497.3618,497.7817,496.5221,496.9908,20730.0
2023-06-06 13:00:00,509.01,510.47,507.93,508.61,31572.0,497.0005,498.4261,495.946,496.61,31572.0
2023-06-06 13:30:00,508.65,508.83,507.27,508.27,20222.0,496.649,496.8248,495.3016,496.278,20222.0
2023-06-06 14:00:00,508.27,508.28,506.52,507.16,37593.0,496.278,496.2878,494.5693,495.1942,37593.0
2023-06-06 14:30:00,507.16,510.44,507.02,509.05,20091.0,495.1942,498.3968,495.0575,497.0396,20091.0
2023-06-06 15:00:00,509.45,510.17,508.6,509.12,23074.0,497.4302,498.1332,496.6002,497.1079,23074.0
2023-06-06 15:30:00,509.12,512.11,509.02,511.16,119008.0,497.1079,500.0274,497.0103,499.0998,119008.0
2023-06-07 09:30:00,508.33,511.4,502.02,503.35,48216.0,496.3366,499.3341,490.1755,491.4741,48216.0
2023-06-07 10:00:00,503.05,507.0,503.05,506.0,46977.0,491.1812,495.038,491.1812,494.0616,46977.0
2023-06-07 10:30:00,505.85,506.03,503.39,504.77,43086.0,493.9151,494.0908,491.5131,492.8606,43086.0
2023-06-07 11:00:00,504.6,505.56,502.93,503.33,15665.0,492.6946,493.6319,491.064,491.4545,15665.0
2023-06-07 11:30:00,503.26,505.71,503.26,504.31,15571.0,491.3862,493.7784,491.3862,492.4114,15571.0
2023-06-07 12:00:00,504.26,505.32,503.78,504.95,27864.0,492.3626,493.3976,491.8939,493.0363,27864.0
2023-06-07 12:30:00,504.68,505.29,503.31,504.48,21281.0,492.7727,493.3683,491.435,492.5774,21281.0
2023-06-07 13:00:00,504.3,505.66,504.04,505.66,18212.0,492.4017,493.7296,492.1478,493.7296,18212.0
2023-06-07 13:30:00,505.58,507.02,505.29,505.64,14555.0,493.6515,495.0575,493.3683,493.71,14555.0
2023-06-07 14:00:00,505.52,507.51,505.28,506.25,30534.0,493.5929,495.5359,493.3585,494.3057,30534.0
2023-06-07 14:30:00,506.22,507.18,505.75,506.18,16089.0,494.2764,495.2137,493.8175,494.2373,16089.0
2023-06-07 15:00:00,505.85,507.4,505.52,505.52,22704.0,493.9151,495.4285,493.5929,493.5929,22704.0
2023-06-07 15:30:00,505.69,507.08,504.02,504.94,107210.0,493.7589,495.1161,492.1283,493.0266,107210.0
2023-06-08 09:30:00,501.59,505.43,501.33,505.01,96261.0,489.7556,493.505,489.5017,493.0949,96261.0
2023-06-08 10:00:00,505.0,510.12,503.29,509.79,35138.0,493.0851,498.0843,491.4155,497.7621,35138.0
2023-06-08 10:30:00,509.79,509.82,505.49,507.45,21479.0,497.7621,497.7914,493.5636,495.4773,21479.0
2023-06-08 11:00:00,507.46,507.98,506.9,507.18,11457.0,495.4871,495.9948,494.9403,495.2137,11457.0
2023-06-08 11:30:00,507.83,507.96,505.96,506.0,11383.0,495.8484,495.9753,494.0225,494.0616,11383.0
2023-06-08 12:00:00,506.0,507.47,505.97,507.0,12566.0,494.0616,495.4969,494.0323,495.038,12566.0
2023-06-08 12:30:00,507.11,507.97,506.0,506.88,20208.0,495.1454,495.9851,494.0616,494.9208,20208.0
2023-06-08 13:00:00,507.56,508.31,506.87,508.31,4847.0,495.5847,496.3171,494.911,496.3171,4847.0
2023-06-08 13:30:00,508.17,508.63,507.25,507.46,7100.0,496.1804,496.6295,495.2821,495.4871,7100.0
2023-06-08 14:00:00,507.34,507.99,507.08,507.68,12171.0,495.3699,496.0046,495.1161,495.7019,12171.0
2023-06-08 14:30:00,508.03,509.4,508.02,508.96,7246.0,496.0437,497.3813,496.0339,496.9517,7246.0
2023-06-08 15:00:00,508.98,509.53,508.06,509.28,13606.0,496.9712,497.5083,496.073,497.2642,13606.0
2023-06-08 15:30:00,509.2,509.95,508.14,509.68,35839.0,497.1861,497.9184,496.1511,497.6547,35839.0
2023-06-09 09:30:00,510.0,514.49,507.54,514.05,15121.0,497.9672,502.3512,495.5652,501.9216,15121.0
2023-06-09 10:00:00,513.79,515.1,513.24,514.17,44982.0,501.6678,502.9469,501.1307,502.0388,44982.0
2023-06-09 10:30:00,514.01,516.57,513.3,516.28,36588.0,501.8826,504.3822,501.1893,504.099,36588.0
2023-06-09 11:00:00,516.68,519.67,516.52,517.51,17013.0,504.4896,507.409,504.3333,505.3,17013.0
2023-06-09 11:30:00,517.1,518.39,515.77,515.96,11213.0,504.8997,506.1592,503.601,503.7866,11213.0
2023-06-09 12:00:00,515.83,516.53,514.96,516.53,7065.0,503.6596,504.3431,502.8102,504.3431,7065.0
2023-06-09 12:30:00,516.46,516.68,515.29,515.88,9550.0,504.2748,504.4896,503.1324,503.7084,9550.0
2023-06-09 13:00:00,516.02,516.95,515.32,516.54,10145.0,503.8451,504.7532,503.1617,504.3529,10145.0
2023-06-09 13:30:00,516.97,518.52,516.96,517.76,7901.0,504.7727,506.2862,504.763,505.5441,7901.0
2023-06-09 14:00:00,517.97,518.2,514.91,515.71,18339.0,505.7491,505.9737,502.7613,503.5425,18339.0
2023-06-09 14:30:00,515.71,516.24,514.7,514.84,9280.0,503.5425,504.06,502.5563,502.693,9280.0
2023-06-09 15:00:00,515.0,516.37,514.03,515.18,24122.0,502.8492,504.1869,501.9021,503.025,24122.0
2023-06-09 15:30:00,515.1,515.15,513.08,513.33,87180.0,502.9469,502.9957,500.9745,501.2186,87180.0
2023-06-12 09:30:00,513.54,516.72,511.43,512.11,25559.0,501.4237,504.5286,499.3634,500.0274,25559.0
2023-06-12 10:00:00,512.32,512.9,508.52,512.29,16469.0,500.2324,500.7988,496.5221,500.2031,16469.0
2023-06-12 10:30:00,512.7,513.53,510.89,512.07,9967.0,500.6035,501.4139,498.8362,499.9883,9967.0
2023-06-12 11:00:00,512.36,513.8,512.18,513.8,6805.0,500.2715,501.6775,500.0957,501.6775,6805.0
2023-06-12 11:30:00,513.94,514.28,513.45,514.11,16335.0,501.8142,502.1462,501.3358,501.9802,16335.0
2023-06-12 12:00:00,514.22,514.5,513.01,513.2,9830.0,502.0876,502.361,500.9062,501.0917,9830.0
2023-06-12 12:30:00,513.28,514.1,513.08,513.41,5421.0,501.1698,501.9704,500.9745,501.2967,5421.0
2023-06-12 13:00:00,513.28,513.28,512.29,512.61,5951.0,501.1698,501.1698,500.2031,500.5156,5951.0
2023-06-12 13:30:00,512.53,513.03,511.95,513.03,6899.0,500.4375,500.9257,499.8712,500.9257,6899.0
2023-06-12 14:00:00,513.04,513.37,512.27,513.06,7828.0,500.9355,501.2577,500.1836,500.955,7828.0
2023-06-12 14:30:00,512.87,513.7,512.53,513.07,11371.0,500.7695,501.5799,500.4375,500.9647,11371.0
2023-06-12 15:00:00,513.09,514.36,513.08,513.58,12623.0,500.9843,502.2243,500.9745,501.4627,12623.0
2023-06-12 15:30:00,513.55,513.55,512.33,513.38,53076.0,501.4334,501.4334,500.2422,501.2674,53076.0
2023-06-13 09:30:00,508.96,513.47,508.96,512.8,29163.0,496.9517,501.3553,496.9517,500.7011,29163.0
2023-06-13 10:00:00,512.69,513.29,510.25,511.5,49100.0,500.5937,501.1796,498.2113,499.4318,49100.0
2023-06-13 10:30:00,511.08,512.63,510.55,511.11,30676.0,499.0217,500.5351,498.5042,499.051,30676.0
2023-06-13 11:00:00,511.23,512.49,510.38,510.8,21369.0,499.1682,500.3984,498.3382,498.7483,21369.0
2023-06-13 11:30:00,510.8,511.4,509.73,509.85,44783.0,498.7483,499.3341,497.7035,497.8207,44783.0
2023-06-13 12:00:00,510.19,512.65,509.42,512.14,42403.0,498.1527,500.5547,497.4009,500.0567,42403.0
2023-06-13 12:30:00,512.37,513.36,511.64,513.36,8566.0,500.2813,501.2479,499.5685,501.2479,8566.0
2023-06-13 13:00:00,513.36,515.21,513.35,515.15,18956.0,501.2479,503.0543,501.2381,502.9957,18956.0
2023-06-13 13:30:00,515.02,515.78,514.42,514.57,8081.0,502.8687,503.6108,502.2829,502.4294,8081.0
2023-06-13 14:00:00,514.81,515.25,513.72,514.07,15469.0,502.6637,503.0933,501.5994,501.9412,15469.0
2023-06-13 14:30:00,514.1,514.1,511.55,512.17,42600.0,501.9704,501.9704,499.4806,500.086,42600.0
2023-06-13 15:00:00,512.02,512.48,511.13,511.33,19469.0,499.9395,500.3887,499.0705,499.2658,19469.0
2023-06-13 15:30:00,511.23,512.64,509.27,512.63,103136.0,499.1682,500.5449,497.2544,500.5351,103136.0
2023-06-14 09:30:00,456.49,460.0,435.0,451.86,1128357.0,445.7197,449.1469,424.7367,441.1989,1128357.0
2023-06-14 10:00:00,451.72,455.5,442.51,446.03,439588.0,441.0622,444.753,432.0695,435.5065,439588.0
2023-06-14 10:30:00,446.04,448.05,443.26,443.99,263858.0,435.5162,437.4788,432.8018,433.5146,263858.0
2023-06-14 11:00:00,444.11,444.99,441.46,442.92,248114.0,433.6318,434.491,431.0443,432.4698,248114.0
2023-06-14 11:30:00,443.0,443.23,441.21,441.57,186252.0,432.548,432.7725,430.8002,431.1517,186252.0
2023-06-14 12:00:00,441.6,446.51,440.66,446.23,274539.0,431.181,435.9751,430.2632,435.7018,274539.0
2023-06-14 12:30:00,446.05,451.77,445.15,449.35,225898.0,435.526,441.111,434.6472,438.7481,225898.0
2023-06-14 13:00:00,449.35,453.93,448.6,450.17,172487.0,438.7481,443.2201,438.0158,439.5488,172487.0
2023-06-14 13:30:00,450.14,452.76,449.81,451.84,139437.0,439.5195,442.0777,439.1973,441.1794,139437.0
2023-06-14 14:00:00,451.36,451.36,444.89,445.01,189363.0,440.7107,440.7107,434.3934,434.5105,189363.0
2023-06-14 14:30:00,445.13,450.32,444.86,449.44,230259.0,434.6277,439.6953,434.3641,438.836,230259.0
2023-06-14 15:00:00,449.46,455.68,449.45,454.91,483054.0,438.8555,444.9288,438.8458,444.177,483054.0
2023-06-14 15:30:00,454.68,455.58,452.03,455.0,507297.0,443.9524,444.8312,441.3649,444.2648,507297.0
2023-06-15 09:30:00,456.27,460.58,454.29,460.27,357308.0,445.5049,449.7132,443.5716,449.4105,357308.0
2023-06-15 10:00:00,460.34,462.0,456.0,457.9,238076.0,449.4788,451.0997,445.2412,447.0964,238076.0
2023-06-15 10:30:00,457.73,459.43,456.0,459.43,151366.0,446.9304,448.5903,445.2412,448.5903,151366.0
2023-06-15 11:00:00,459.5,461.29,458.0,460.25,146783.0,448.6587,450.4064,447.1941,449.391,146783.0
2023-06-15 11:30:00,460.0,463.78,459.93,463.24,88273.0,449.1469,452.8377,449.0785,452.3104,88273.0
2023-06-15 12:00:00,463.24,463.6,461.69,463.11,53599.0,452.3104,452.6619,450.797,452.1835,53599.0
2023-06-15 12:30:00,463.33,467.44,463.3,466.5,98981.0,452.3983,456.4113,452.369,455.4935,98981.0
2023-06-15 13:00:00,466.51,466.74,464.93,466.1,53621.0,455.5033,455.7278,453.9606,455.1029,53621.0
2023-06-15 13:30:00,466.13,469.56,466.13,467.59,82516.0,455.1322,458.4813,455.1322,456.5578,82516.0
2023-06-15 14:00:00,467.38,468.17,464.83,465.72,60536.0,456.3527,457.1241,453.8629,454.7319,60536.0
2023-06-15 14:30:00,465.91,467.83,465.01,467.6,63299.0,454.9174,456.7921,454.0387,456.5676,63299.0
2023-06-15 15:00:00,467.6,468.0,465.44,466.52,58081.0,456.5676,456.9581,454.4585,455.513,58081.0
2023-06-15 15:30:00,466.48,466.85,461.92,463.85,274860.0,455.474,455.8353,451.0216,452.906,274860.0
2023-06-16 09:30:00,451.62,460.89,451.62,456.54,476007.0,440.9646,450.0159,440.9646,445.7685,476007.0
2023-06-16 10:00:00,456.85,457.76,450.29,451.35,222863.0,446.0712,446.9597,439.666,440.701,222863.0
2023-06-16 10:30:00,451.28,453.42,450.31,453.1,134395.0,440.6326,442.7221,439.6855,442.4097,134395.0
2023-06-16 11:00:00,453.04,453.05,448.62,449.39,139736.0,442.3511,442.3608,438.0354,438.7872,139736.0
2023-06-16 11:30:00,449.2,450.46,446.02,447.4,167226.0,438.6017,439.832,435.4967,436.8441,167226.0
2023-06-16 12:00:00,447.59,448.24,446.53,447.11,259893.0,437.0297,437.6643,435.9947,436.561,259893.0
2023-06-16 12:30:00,447.06,448.0,445.74,446.43,267225.0,436.5122,437.43,435.2233,435.897,267225.0
2023-06-16 13:00:00,446.63,447.69,444.62,445.41,317682.0,436.0923,437.1273,434.1297,434.9011,317682.0
2023-06-16 13:30:00,445.25,445.93,444.75,445.0,162753.0,434.7449,435.4088,434.2567,434.5008,162753.0
2023-06-16 14:00:00,444.92,447.32,444.81,445.78,160271.0,434.4227,436.766,434.3153,435.2624,160271.0
2023-06-16 14:30:00,445.87,446.61,445.0,445.19,112363.0,435.3502,436.0728,434.5008,434.6863,112363.0
2023-06-16 15:00:00,445.13,445.31,443.95,444.04,237035.0,434.6277,434.8035,433.4755,433.5634,237035.0
2023-06-16 15:30:00,443.95,445.98,443.75,445.65,544262.0,433.4755,435.4577,433.2803,435.1354,544262.0
2023-06-20 09:30:00,442.21,446.14,439.12,446.14,222189.0,431.7766,435.6139,428.7595,435.6139,222189.0
2023-06-20 10:00:00,446.4,446.4,442.19,444.13,108898.0,435.8677,435.8677,431.7571,433.6513,108898.0
2023-06-20 10:30:00,443.84,444.78,442.45,443.27,63930.0,433.3681,434.286,432.0109,432.8116,63930.0
2023-06-20 11:00:00,443.33,443.63,441.89,442.16,57601.0,432.8702,433.1631,431.4642,431.7278,57601.0
2023-06-20 11:30:00,442.18,442.54,440.91,440.92,38071.0,431.7473,432.0988,430.5073,430.517,38071.0
2023-06-20 12:00:00,440.93,444.7,440.83,443.7,54670.0,430.5268,434.2079,430.4292,433.2314,54670.0
2023-06-20 12:30:00,443.68,444.37,442.45,442.69,45209.0,433.2119,433.8856,432.0109,432.2453,45209.0
2023-06-20 13:00:00,442.5,442.75,440.85,441.48,54956.0,432.0598,432.3039,430.4487,431.0638,54956.0
2023-06-20 13:30:00,441.48,445.1,441.19,443.68,134596.0,431.0638,434.5984,430.7807,433.2119,134596.0
2023-06-20 14:00:00,443.53,445.3,443.3,444.96,85280.0,433.0655,434.7937,432.8409,434.4617,85280.0
2023-06-20 14:30:00,444.96,446.18,444.96,445.2,87769.0,434.4617,435.6529,434.4617,434.6961,87769.0
2023-06-20 15:00:00,445.19,447.99,444.92,447.99,82035.0,434.6863,437.4202,434.4227,437.4202,82035.0
2023-06-20 15:30:00,447.96,448.55,446.35,446.85,205259.0,437.3909,437.967,435.8189,436.3071,205259.0
2023-06-21 09:30:00,443.67,448.7,443.48,448.42,90641.0,433.2022,438.1135,433.0166,437.8401,90641.0
2023-06-21 10:00:00,448.48,451.63,447.33,450.98,77255.0,437.8987,440.9743,436.7758,440.3397,77255.0
2023-06-21 10:30:00,451.01,453.83,450.92,453.51,84501.0,440.369,443.1224,440.2811,442.81,84501.0
2023-06-21 11:00:00,453.55,455.92,453.54,455.75,80592.0,442.849,445.1631,442.8393,444.9971,80592.0
2023-06-21 11:30:00,455.6,457.43,455.53,456.64,56673.0,444.8507,446.6375,444.7823,445.8661,56673.0
2023-06-21 12:00:00,456.89,457.26,455.27,456.64,43593.0,446.1102,446.4715,444.5285,445.8661,43593.0
2023-06-21 12:30:00,456.79,457.24,455.67,456.03,51390.0,446.0126,446.452,444.919,445.2705,51390.0
2023-06-21 13:00:00,456.04,456.21,453.68,454.59,59530.0,445.2803,445.4463,442.976,443.8645,59530.0
2023-06-21 13:30:00,454.81,455.67,453.62,454.79,49775.0,444.0793,444.919,442.9174,444.0598,49775.0
2023-06-21 14:00:00,454.91,455.85,454.74,455.63,29999.0,444.177,445.0948,444.011,444.88,29999.0
2023-06-21 14:30:00,455.95,456.36,453.67,453.67,40720.0,445.1924,445.5927,442.9662,442.9662,40720.0
2023-06-21 15:00:00,453.56,453.92,452.78,453.0,41296.0,442.8588,443.2103,442.0972,442.312,41296.0
2023-06-21 15:30:00,452.74,453.24,451.7,452.7,159621.0,442.0582,442.5464,441.0427,442.0191,159621.0
2023-06-22 09:30:00,455.7,458.06,452.09,452.42,134278.0,444.9483,447.2526,441.4235,441.7457,134278.0
2023-06-22 10:00:00,452.42,455.07,452.02,453.04,50468.0,441.7457,444.3332,441.3551,442.3511,50468.0
2023-06-22 10:30:00,453.4,454.7,452.92,453.9,31184.0,442.7026,443.9719,442.2339,443.1908,31184.0
2023-06-22 11:00:00,454.22,455.15,453.71,454.0,41808.0,443.5032,444.4113,443.0053,443.2884,41808.0
2023-06-22 11:30:00,454.01,456.28,453.82,455.67,45296.0,443.2982,445.5146,443.1127,444.919,45296.0
2023-06-22 12:00:00,455.98,456.5,454.64,456.23,58442.0,445.2217,445.7294,443.9133,445.4658,58442.0
2023-06-22 12:30:00,456.25,457.5,455.63,456.37,28012.0,445.4853,446.7059,444.88,445.6025,28012.0
2023-06-22 13:00:00,456.69,456.89,455.16,456.18,21312.0,445.915,446.1102,444.4211,445.417,21312.0
2023-06-22 13:30:00,456.22,458.4,456.21,458.31,86306.0,445.4561,447.5846,445.4463,447.4967,86306.0
2023-06-22 14:00:00,458.26,458.52,457.0,457.45,24299.0,447.4479,447.7018,446.2176,446.657,24299.0
2023-06-22 14:30:00,457.37,457.45,455.42,455.96,36150.0,446.5789,446.657,444.6749,445.2022,36150.0
2023-06-22 15:00:00,455.98,456.5,455.34,455.83,28784.0,445.2217,445.7294,444.5968,445.0753,28784.0
2023-06-22 15:30:00,455.98,456.46,454.38,456.46,75092.0,445.2217,445.6904,443.6595,445.6904,75092.0
2023-06-23 09:30:00,451.52,455.0,451.52,453.17,60032.0,440.8669,444.2648,440.8669,442.478,60032.0
2023-06-23 10:00:00,453.17,453.43,450.86,451.73,53825.0,442.478,442.7319,440.2225,441.072,53825.0
2023-06-23 10:30:00,451.58,452.19,450.72,451.08,67331.0,440.9255,441.5211,440.0858,440.4373,67331.0
2023-06-23 11:00:00,451.25,452.02,450.69,450.89,50088.0,440.6033,441.3551,440.0565,440.2518,50088.0
2023-06-23 11:30:00,451.06,451.62,450.64,451.16,40844.0,440.4178,440.9646,440.0077,440.5154,40844.0
2023-06-23 12:00:00,451.27,452.11,450.3,450.31,26917.0,440.6228,441.443,439.6757,439.6855,26917.0
2023-06-23 12:30:00,450.31,450.59,449.59,449.79,29929.0,439.6855,439.9589,438.9825,439.1778,29929.0
2023-06-23 13:00:00,449.6,449.6,448.6,448.84,35110.0,438.9922,438.9922,438.0158,438.2502,35110.0
2023-06-23 13:30:00,448.87,449.34,447.72,448.93,81228.0,438.2795,438.7384,437.1566,438.3381,81228.0
2023-06-23 14:00:00,448.91,449.05,447.76,448.5,48123.0,438.3185,438.4552,437.1957,437.9182,48123.0
2023-06-23 14:30:00,448.39,448.71,446.9,447.23,26188.0,437.8108,438.1232,436.3559,436.6782,26188.0
2023-06-23 15:00:00,447.22,447.61,447.0,447.28,49491.0,436.6684,437.0492,436.4536,436.727,49491.0
2023-06-23 15:30:00,447.18,447.44,445.36,445.92,227512.0,436.6293,436.8832,434.8523,435.3991,227512.0
2023-06-26 09:30:00,446.0,448.65,442.52,444.3,53852.0,435.4772,438.0647,432.0793,433.8173,53852.0
2023-06-26 10:00:00,443.87,445.64,443.01,445.4,42057.0,433.3974,435.1257,432.5577,434.8913,42057.0
2023-06-26 10:30:00,445.58,446.05,444.42,444.42,26992.0,435.0671,435.526,433.9345,433.9345,26992.0
2023-06-26 11:00:00,444.3,445.9,443.84,444.77,49834.0,433.8173,435.3795,433.3681,434.2762,49834.0
2023-06-26 11:30:00,444.99,445.21,444.4,444.78,22679.0,434.491,434.7058,433.9149,434.286,22679.0
2023-06-26 12:00:00,444.78,445.78,444.23,445.78,49500.0,434.286,435.2624,433.7489,435.2624,49500.0
2023-06-26 12:30:00,445.81,447.09,444.98,444.98,33118.0,435.2917,436.5415,434.4812,434.4812,33118.0
2023-06-26 13:00:00,444.98,446.17,444.92,445.06,27156.0,434.4812,435.6432,434.4227,434.5594,27156.0
2023-06-26 13:30:00,444.96,445.64,443.69,444.63,35215.0,434.4617,435.1257,433.2217,434.1395,35215.0
2023-06-26 14:00:00,444.71,446.27,444.55,446.24,50441.0,434.2176,435.7408,434.0614,435.7115,50441.0
2023-06-26 14:30:00,446.34,447.14,445.88,446.0,37467.0,435.8092,436.5903,435.36,435.4772,37467.0
2023-06-26 15:00:00,446.0,447.07,445.69,446.8,19562.0,435.4772,436.5219,435.1745,436.2583,19562.0
2023-06-26 15:30:00,446.69,447.85,446.29,446.41,97389.0,436.1509,437.2835,435.7603,435.8775,97389.0
2023-06-27 09:30:00,445.48,447.06,441.59,441.76,100559.0,434.9694,436.5122,431.1712,431.3372,100559.0
2023-06-27 10:00:00,441.75,444.38,441.33,442.87,65733.0,431.3275,433.8954,430.9174,432.421,65733.0
2023-06-27 10:30:00,443.05,444.11,442.58,443.1,46860.0,432.5968,433.6318,432.1379,432.6456,46860.0
2023-06-27 11:00:00,443.09,443.97,442.86,443.07,39264.0,432.6358,433.4951,432.4113,432.6163,39264.0
2023-06-27 11:30:00,443.49,444.91,443.41,443.59,22223.0,433.0264,434.4129,432.9483,433.124,22223.0
2023-06-27 12:00:00,443.43,443.79,442.38,442.74,31600.0,432.9678,433.3193,431.9426,432.2941,31600.0
2023-06-27 12:30:00,442.56,443.5,442.22,442.75,34313.0,432.1183,433.0362,431.7864,432.3039,34313.0
2023-06-27 13:00:00,442.98,443.52,441.99,443.18,34944.0,432.5284,433.0557,431.5618,432.7237,34944.0
2023-06-27 13:30:00,443.23,445.87,443.23,445.03,32223.0,432.7725,435.3502,432.7725,434.5301,32223.0
2023-06-27 14:00:00,445.0,446.25,444.63,445.9,31462.0,434.5008,435.7213,434.1395,435.3795,31462.0
2023-06-27 14:30:00,446.02,446.39,445.56,446.06,27067.0,435.4967,435.858,435.0476,435.5358,27067.0
2023-06-27 15:00:00,446.03,446.8,445.89,446.65,29042.0,435.5065,436.2583,435.3698,436.1118,29042.0
2023-06-27 15:30:00,446.54,446.83,445.6,445.78,83620.0,436.0044,436.2876,435.0866,435.2624,83620.0
2023-06-28 09:30:00,444.55,445.0,442.25,444.42,38847.0,434.0614,434.5008,431.8157,433.9345,38847.0
2023-06-28 10:00:00,444.14,444.55,443.27,444.03,17807.0,433.6611,434.0614,432.8116,433.5537,17807.0
2023-06-28 10:30:00,444.15,444.71,442.75,443.24,32194.0,433.6708,434.2176,432.3039,432.7823,32194.0
2023-06-28 11:00:00,443.15,446.57,442.7,446.41,25334.0,432.6944,436.0337,432.255,435.8775,25334.0
2023-06-28 11:30:00,446.66,447.28,444.46,445.21,31493.0,436.1216,436.727,433.9735,434.7058,31493.0
2023-06-28 12:00:00,445.56,446.59,445.3,445.77,21803.0,435.0476,436.0533,434.7937,435.2526,21803.0
2023-06-28 12:30:00,446.14,446.23,444.56,444.85,17838.0,435.6139,435.7018,434.0712,434.3543,17838.0
2023-06-28 13:00:00,444.69,444.8,443.78,444.31,31626.0,434.1981,434.3055,433.3096,433.8271,31626.0
2023-06-28 13:30:00,444.33,444.33,443.31,443.39,21634.0,433.8466,433.8466,432.8506,432.9288,21634.0
2023-06-28 14:00:00,443.3,443.81,442.81,443.38,15670.0,432.8409,433.3389,432.3624,432.919,15670.0
2023-06-28 14:30:00,443.4,443.89,443.01,443.71,23036.0,432.9385,433.417,432.5577,433.2412,23036.0
2023-06-28 15:00:00,443.87,445.7,443.65,445.21,38775.0,433.3974,435.1843,433.1826,434.7058,38775.0
2023-06-28 15:30:00,445.15,445.76,444.34,444.93,98693.0,434.6472,435.2428,433.8563,434.4324,98693.0
2023-06-29 09:30:00,446.13,446.25,443.91,445.38,41669.0,436.4727,436.5901,434.3007,435.7389,41669.0
2023-06-29 10:00:00,445.54,446.27,444.99,445.89,24534.0,435.8954,436.6096,435.3573,436.2378,24534.0
2023-06-29 10:30:00,445.68,445.68,443.85,445.0,24386.0,436.0324,436.0324,434.242,435.3671,24386.0
2023-06-29 11:00:00,444.63,445.76,444.17,445.54,31762.0,435.0051,436.1107,434.5551,435.8954,31762.0
2023-06-29 11:30:00,445.58,445.73,443.82,444.65,30616.0,435.9346,436.0813,434.2127,435.0247,30616.0
2023-06-29 12:00:00,444.4,445.0,443.57,445.0,18157.0,434.7801,435.3671,433.9681,435.3671,18157.0
2023-06-29 12:30:00,444.71,445.15,444.05,444.78,17916.0,435.0834,435.5139,434.4377,435.1519,17916.0
2023-06-29 13:00:00,444.55,444.66,443.56,444.02,17990.0,434.9269,435.0345,433.9583,434.4083,17990.0
2023-06-29 13:30:00,443.93,444.82,443.71,444.68,16720.0,434.3203,435.191,434.105,435.054,16720.0
2023-06-29 14:00:00,444.88,444.92,443.44,444.06,36723.0,435.2497,435.2888,433.8409,434.4475,36723.0
2023-06-29 14:30:00,444.31,444.46,443.48,443.64,23173.0,434.692,434.8388,433.88,434.0366,23173.0
2023-06-29 15:00:00,443.64,444.63,443.5,444.16,40117.0,434.0366,435.0051,433.8996,434.5453,40117.0
2023-06-29 15:30:00,444.31,444.86,442.97,443.89,83271.0,434.692,435.2301,433.3811,434.2811,83271.0
2023-06-30 09:30:00,444.76,444.76,441.34,442.01,76725.0,435.1323,435.1323,431.7863,432.4418,76725.0
2023-06-30 10:00:00,442.01,443.77,442.0,442.7,99899.0,432.4418,434.1637,432.4321,433.1169,99899.0
2023-06-30 10:30:00,443.05,444.45,442.92,444.01,52493.0,433.4593,434.829,433.3321,434.3985,52493.0
2023-06-30 11:00:00,443.97,445.79,443.28,445.43,56076.0,434.3594,436.14,433.6843,435.7878,56076.0
2023-06-30 11:30:00,445.51,446.03,444.44,445.73,66761.0,435.8661,436.3748,434.8192,436.0813,66761.0
2023-06-30 12:00:00,446.11,448.88,445.99,448.88,53503.0,436.4531,439.1631,436.3357,439.1631,53503.0
2023-06-30 12:30:00,448.75,449.13,446.63,447.94,31373.0,439.0359,439.4077,436.9618,438.2435,31373.0
2023-06-30 13:00:00,448.1,448.1,446.81,447.28,16943.0,438.4,438.4,437.1379,437.5978,16943.0
2023-06-30 13:30:00,447.45,448.14,446.94,447.27,22855.0,437.7641,438.4391,437.2651,437.588,22855.0
2023-06-30 14:00:00,447.27,447.75,447.1,447.14,23605.0,437.588,438.0576,437.4217,437.4608,23605.0
2023-06-30 14:30:00,447.0,448.27,446.69,447.58,49738.0,437.3238,438.5663,437.0205,437.8913,49738.0
2023-06-30 15:00:00,447.65,447.72,445.23,446.01,25235.0,437.9597,438.0282,435.5921,436.3552,25235.0
2023-06-30 15:30:00,445.77,447.64,445.37,446.99,116850.0,436.1204,437.95,435.7291,437.314,116850.0
2023-07-03 09:30:00,444.0,447.23,442.63,446.15,74485.0,434.3888,437.5488,433.0484,436.4922,74485.0
2023-07-03 10:00:00,446.41,446.41,443.93,444.99,37248.0,436.7466,436.7466,434.3203,435.3573,37248.0
2023-07-03 10:30:00,445.2,446.43,444.33,446.14,33639.0,435.5628,436.7662,434.7116,436.4824,33639.0
2023-07-03 11:00:00,446.11,446.29,444.88,445.6,24619.0,436.4531,436.6292,435.2497,435.9541,24619.0
2023-07-03 11:30:00,445.57,447.63,445.54,447.3,22795.0,435.9248,437.9402,435.8954,437.6173,22795.0
2023-07-03 12:00:00,447.34,447.59,445.94,446.33,30384.0,437.6565,437.901,436.2868,436.6683,30384.0
2023-07-03 12:30:00,446.25,447.23,445.4,446.04,62619.0,436.5901,437.5488,435.7585,436.3846,62619.0
2023-07-05 09:30:00,447.95,450.82,447.0,449.17,133466.0,438.2533,441.0611,437.3238,439.4468,133466.0
2023-07-05 10:00:00,449.26,449.61,447.18,448.27,67570.0,439.5349,439.8773,437.4999,438.5663,67570.0
2023-07-05 10:30:00,448.22,448.22,444.68,445.91,102195.0,438.5174,438.5174,435.054,436.2574,102195.0
2023-07-05 11:00:00,446.44,447.5,445.46,447.07,66151.0,436.7759,437.813,435.8172,437.3923,66151.0
2023-07-05 11:30:00,446.77,447.46,446.56,446.76,26762.0,437.0988,437.7739,436.8933,437.089,26762.0
2023-07-05 12:00:00,446.75,447.08,444.54,444.87,43343.0,437.0792,437.4021,434.9171,435.2399,43343.0
2023-07-05 12:30:00,445.06,445.63,444.74,445.27,21138.0,435.4258,435.9835,435.1127,435.6313,21138.0
2023-07-05 13:00:00,445.38,445.94,444.95,445.94,45372.0,435.7389,436.2868,435.3182,436.2868,45372.0
2023-07-05 13:30:00,445.86,445.86,444.81,444.99,24005.0,436.2085,436.2085,435.1812,435.3573,24005.0
2023-07-05 14:00:00,444.88,445.4,444.31,445.15,28474.0,435.2497,435.7585,434.692,435.5139,28474.0
2023-07-05 14:30:00,445.12,445.13,444.39,444.64,28607.0,435.4845,435.4943,434.7703,435.0149,28607.0
2023-07-05 15:00:00,444.71,445.17,444.22,445.12,34418.0,435.0834,435.5334,434.604,435.4845,34418.0
2023-07-05 15:30:00,445.06,445.64,444.72,444.84,163998.0,435.4258,435.9933,435.0932,435.2106,163998.0
2023-07-06 09:30:00,442.24,444.49,440.59,444.22,152241.0,432.6669,434.8682,431.0526,434.604,152241.0
2023-07-06 10:00:00,444.49,445.02,442.59,444.03,47333.0,434.8682,435.3867,433.0093,434.4181,47333.0
2023-07-06 10:30:00,443.55,444.31,443.11,443.8,30313.0,433.9485,434.692,433.518,434.1931,30313.0
2023-07-06 11:00:00,443.53,444.48,442.65,444.0,31755.0,433.9289,434.8584,433.068,434.3888,31755.0
2023-07-06 11:30:00,443.89,444.24,442.8,443.63,23793.0,434.2811,434.6236,433.2147,434.0268,23793.0
2023-07-06 12:00:00,443.5,444.37,443.23,443.58,28883.0,433.8996,434.7508,433.6354,433.9779,28883.0
2023-07-06 12:30:00,443.56,443.74,442.66,443.2,30971.0,433.9583,434.1344,433.0778,433.6061,30971.0
2023-07-06 13:00:00,443.08,443.75,442.9,443.23,33197.0,433.4887,434.1442,433.3126,433.6354,33197.0
2023-07-06 13:30:00,443.3,443.49,442.8,443.1,25227.0,433.7039,433.8898,433.2147,433.5082,25227.0
2023-07-06 14:00:00,443.12,443.4,442.74,442.81,18643.0,433.5278,433.8017,433.156,433.2245,18643.0
2023-07-06 14:30:00,442.92,443.41,442.15,442.96,52188.0,433.3321,433.8115,432.5788,433.3713,52188.0
2023-07-06 15:00:00,442.96,442.96,441.38,441.53,64069.0,433.3713,433.3713,431.8255,431.9722,64069.0
2023-07-06 15:30:00,441.48,442.15,440.68,440.99,194256.0,431.9233,432.5788,431.1406,431.4439,194256.0
2023-07-07 09:30:00,436.68,438.5,434.88,436.72,129653.0,427.2272,429.0078,425.4662,427.2663,129653.0
2023-07-07 10:00:00,436.94,437.46,436.23,437.22,59924.0,427.4816,427.9903,426.787,427.7555,59924.0
2023-07-07 10:30:00,437.44,437.44,436.5,436.5,47157.0,427.9708,427.9708,427.0511,427.0511,47157.0
2023-07-07 11:00:00,436.54,437.2,435.58,436.41,319359.0,427.0902,427.736,426.151,426.9631,319359.0
2023-07-07 11:30:00,436.33,436.4,434.8,434.92,48745.0,426.8848,426.9533,425.3879,425.5053,48745.0
2023-07-07 12:00:00,435.01,436.2,434.28,435.56,103959.0,425.5934,426.7576,424.8792,426.1315,103959.0
2023-07-07 12:30:00,435.62,435.84,434.84,435.13,61580.0,426.1902,426.4054,425.427,425.7108,61580.0
2023-07-07 13:00:00,435.22,435.37,434.5,435.23,74586.0,425.7988,425.9456,425.0944,425.8086,74586.0
2023-07-07 13:30:00,435.22,435.48,433.96,434.42,61752.0,425.7988,426.0532,424.5661,425.0161,61752.0
2023-07-07 14:00:00,434.29,434.32,433.35,434.0,43113.0,424.889,424.9183,423.9693,424.6052,43113.0
2023-07-07 14:30:00,434.06,434.11,433.19,433.55,46140.0,424.6639,424.7128,423.8128,424.165,46140.0
2023-07-07 15:00:00,433.59,433.64,432.63,432.87,79733.0,424.2041,424.253,423.2649,423.4997,79733.0
2023-07-07 15:30:00,432.87,432.93,429.63,430.04,310297.0,423.4997,423.5584,420.3298,420.731,310297.0
2023-07-10 09:30:00,430.66,431.92,427.21,430.8,111788.0,421.3375,422.5703,417.9622,421.4745,111788.0
2023-07-10 10:00:00,430.81,431.85,429.59,431.0,70774.0,421.4843,422.5018,420.2907,421.6702,70774.0
2023-07-10 10:30:00,431.01,431.54,430.4,431.34,58183.0,421.68,422.1985,421.0832,422.0028,58183.0
2023-07-10 11:00:00,431.35,433.4,429.98,433.4,38152.0,422.0126,424.0182,420.6722,424.0182,38152.0
2023-07-10 11:30:00,433.36,433.99,432.54,433.42,47453.0,423.9791,424.5954,423.1768,424.0378,47453.0
2023-07-10 12:00:00,433.25,434.08,432.94,433.31,106790.0,423.8715,424.6835,423.5682,423.9302,106790.0
2023-07-10 12:30:00,433.31,434.94,433.18,434.03,54193.0,423.9302,425.5249,423.803,424.6346,54193.0
2023-07-10 13:00:00,434.04,434.58,433.64,434.46,112617.0,424.6444,425.1727,424.253,425.0553,112617.0
2023-07-10 13:30:00,434.52,435.52,434.2,435.39,28034.0,425.114,426.0923,424.8009,425.9651,28034.0
2023-07-10 14:00:00,435.56,435.8,434.8,434.86,24438.0,426.1315,426.3663,425.3879,425.4466,24438.0
2023-07-10 14:30:00,435.0,436.07,434.97,435.71,53496.0,425.5836,426.6304,425.5542,426.2782,53496.0
2023-07-10 15:00:00,435.72,436.07,435.06,435.92,45984.0,426.288,426.6304,425.6423,426.4837,45984.0
2023-07-10 15:30:00,436.06,436.42,434.61,434.7,268702.0,426.6206,426.9728,425.202,425.2901,268702.0
2023-07-11 09:30:00,434.56,438.49,433.38,437.26,58662.0,425.1531,428.998,423.9987,427.7947,58662.0
2023-07-11 10:00:00,437.37,437.49,434.58,435.84,23245.0,427.9023,428.0197,425.1727,426.4054,23245.0
2023-07-11 10:30:00,435.86,437.94,435.71,437.36,81382.0,426.425,428.4599,426.2782,427.8925,81382.0
2023-07-11 11:00:00,437.25,437.58,436.79,437.5,64228.0,427.7849,428.1077,427.3348,428.0295,64228.0
2023-07-11 11:30:00,437.5,438.2,437.16,437.94,28942.0,428.0295,428.7143,427.6968,428.4599,28942.0
2023-07-11 12:00:00,438.03,438.03,436.64,437.48,59440.0,428.548,428.548,427.1881,428.0099,59440.0
2023-07-11 12:30:00,437.42,438.4,437.42,437.8,40254.0,427.9512,428.91,427.9512,428.323,40254.0
2023-07-11 13:00:00,437.57,437.66,436.68,436.79,22740.0,428.0979,428.186,427.2272,427.3348,22740.0
2023-07-11 13:30:00,436.8,437.61,436.6,437.47,28899.0,427.3446,428.1371,427.1489,428.0001,28899.0
2023-07-11 14:00:00,437.49,437.69,435.99,437.21,33681.0,428.0197,428.2154,426.5522,427.7457,33681.0
2023-07-11 14:30:00,437.21,437.21,436.8,436.97,18201.0,427.7457,427.7457,427.3446,427.5109,18201.0
2023-07-11 15:00:00,436.97,437.55,436.33,437.06,32045.0,427.5109,428.0784,426.8848,427.599,32045.0
2023-07-11 15:30:00,437.05,438.38,437.05,437.22,201749.0,427.5892,428.8904,427.5892,427.7555,201749.0
2023-07-12 09:30:00,440.05,440.05,428.92,429.67,320089.0,430.5243,430.5243,419.6352,420.369,320089.0
2023-07-12 10:00:00,429.69,432.0,428.51,430.31,250034.0,420.3885,422.6485,419.2341,420.9951,250034.0
2023-07-12 10:30:00,430.38,430.61,429.08,429.36,125797.0,421.0636,421.2886,419.7917,420.0657,125797.0
2023-07-12 11:00:00,429.28,429.77,428.15,429.23,81251.0,419.9874,420.4668,418.8819,419.9385,81251.0
2023-07-12 11:30:00,429.2,429.85,427.61,428.29,81859.0,419.9091,420.5451,418.3536,419.0188,81859.0
2023-07-12 12:00:00,428.31,428.54,426.89,427.09,80747.0,419.0384,419.2634,417.6491,417.8448,80747.0
2023-07-12 12:30:00,427.08,427.63,426.4,427.25,80055.0,417.835,418.3731,417.1697,418.0013,80055.0
2023-07-12 13:00:00,427.36,427.36,425.4,425.56,77396.0,418.109,418.109,416.1914,416.3479,77396.0
2023-07-12 13:30:00,425.78,426.46,424.62,424.93,151853.0,416.5632,417.2284,415.4283,415.7316,151853.0
2023-07-12 14:00:00,424.96,425.1,423.97,424.94,173301.0,415.7609,415.8979,414.7923,415.7414,173301.0
2023-07-12 14:30:00,424.88,425.22,424.13,424.51,101163.0,415.6826,416.0153,414.9489,415.3207,101163.0
2023-07-12 15:00:00,424.61,426.2,424.0,424.18,162428.0,415.4185,416.9741,414.8217,414.9978,162428.0
2023-07-12 15:30:00,424.18,426.98,424.08,425.29,400300.0,414.9978,417.7372,414.9,416.0838,400300.0
2023-07-13 09:30:00,427.46,427.5,425.07,425.12,107465.0,418.2068,418.2459,415.8685,415.9175,107465.0
2023-07-13 10:00:00,425.37,428.2,424.84,425.91,216121.0,416.162,418.9308,415.6435,416.6904,216121.0
2023-07-13 10:30:00,425.77,426.18,424.64,425.47,96002.0,416.5534,416.9545,415.4478,416.2599,96002.0
2023-07-13 11:00:00,425.56,426.0,424.13,424.79,82341.0,416.3479,416.7784,414.9489,415.5946,82341.0
2023-07-13 11:30:00,424.63,425.06,424.05,424.14,73234.0,415.4381,415.8588,414.8706,414.9587,73234.0
2023-07-13 12:00:00,424.05,424.94,423.94,424.49,59488.0,414.8706,415.7414,414.763,415.3011,59488.0
2023-07-13 12:30:00,424.6,424.66,423.82,424.06,54875.0,415.4087,415.4674,414.6456,414.8804,54875.0
2023-07-13 13:00:00,424.05,425.34,423.8,424.64,138266.0,414.8706,416.1327,414.626,415.4478,138266.0
2023-07-13 13:30:00,424.58,425.25,424.35,424.89,81614.0,415.3891,416.0446,415.1641,415.6924,81614.0
2023-07-13 14:00:00,424.98,425.64,424.65,425.0,79838.0,415.7805,416.4262,415.4576,415.8001,79838.0
2023-07-13 14:30:00,424.98,425.64,424.69,425.64,101539.0,415.7805,416.4262,415.4968,416.4262,101539.0
2023-07-13 15:00:00,425.89,426.79,425.09,425.5,193001.0,416.6708,417.5513,415.8881,416.2892,193001.0
2023-07-13 15:30:00,425.56,425.68,423.29,424.32,341441.0,416.3479,416.4653,414.1271,415.1348,341441.0
2023-07-14 09:30:00,435.7,439.39,433.1,438.73,425039.0,426.2684,429.8786,423.7247,429.2328,425039.0
2023-07-14 10:00:00,438.73,439.88,437.0,438.52,300520.0,429.2328,430.3579,427.5403,429.0274,300520.0
2023-07-14 10:30:00,438.52,439.05,433.72,434.9,93911.0,429.0274,429.5459,424.3313,425.4857,93911.0
2023-07-14 11:00:00,434.84,435.8,433.57,434.2,70671.0,425.427,426.3663,424.1845,424.8009,70671.0
2023-07-14 11:30:00,433.93,437.05,433.87,436.1,93782.0,424.5367,427.5892,424.478,426.6598,93782.0
2023-07-14 12:00:00,436.27,437.17,435.49,436.41,165942.0,426.8261,427.7066,426.063,426.9631,165942.0
2023-07-14 12:30:00,436.41,437.14,435.67,436.85,98967.0,426.9631,427.6773,426.2391,427.3935,98967.0
2023-07-14 13:00:00,436.86,436.86,435.69,435.84,49046.0,427.4033,427.4033,426.2586,426.4054,49046.0
2023-07-14 13:30:00,435.99,436.2,434.97,436.13,73267.0,426.5522,426.7576,425.5542,426.6891,73267.0
2023-07-14 14:00:00,436.14,436.55,435.9,435.91,104649.0,426.6989,427.1,426.4641,426.4739,104649.0
2023-07-14 14:30:00,435.81,436.2,435.21,435.92,73946.0,426.376,426.7576,425.789,426.4837,73946.0
2023-07-14 15:00:00,435.88,436.13,435.06,435.3,74110.0,426.4445,426.6891,425.6423,425.8771,74110.0
2023-07-14 15:30:00,435.33,435.57,434.49,435.08,262983.0,425.9064,426.1412,425.0846,425.6619,262983.0
2023-07-17 09:30:00,433.33,437.94,432.0,435.65,68803.0,423.9497,428.4599,422.6485,426.2195,68803.0
2023-07-17 10:00:00,435.8,437.0,434.79,436.19,41784.0,426.3663,427.5403,425.3781,426.7478,41784.0
2023-07-17 10:30:00,436.32,437.21,435.34,435.63,39919.0,426.875,427.7457,425.9162,426.1999,39919.0
2023-07-17 11:00:00,435.61,435.79,433.52,433.69,40379.0,426.1804,426.3565,424.1356,424.3019,40379.0
2023-07-17 11:30:00,433.58,433.61,432.67,433.35,60932.0,424.1943,424.2237,423.304,423.9693,60932.0
2023-07-17 12:00:00,433.23,434.17,433.06,433.71,26353.0,423.8519,424.7715,423.6856,424.3215,26353.0
2023-07-17 12:30:00,433.6,433.89,433.02,433.31,33171.0,424.2139,424.4976,423.6464,423.9302,33171.0
2023-07-17 13:00:00,433.37,433.57,432.76,433.13,23639.0,423.9889,424.1845,423.3921,423.7541,23639.0
2023-07-17 13:30:00,433.08,433.7,432.87,433.25,25531.0,423.7051,424.3117,423.4997,423.8715,25531.0
2023-07-17 14:00:00,433.33,433.43,432.69,433.33,33361.0,423.9497,424.0476,423.3236,423.9497,33361.0
2023-07-17 14:30:00,433.32,433.74,432.87,433.05,39489.0,423.9399,424.3509,423.4997,423.6758,39489.0
2023-07-17 15:00:00,432.94,433.8,432.89,433.44,46544.0,423.5682,424.4096,423.5193,424.0574,46544.0
2023-07-17 15:30:00,433.36,434.58,432.77,434.48,125979.0,423.9791,425.1727,423.4019,425.0748,125979.0
2023-07-18 09:30:00,434.66,438.49,432.75,437.3,139738.0,425.2509,428.998,423.3823,427.8338,139738.0
2023-07-18 10:00:00,437.19,439.57,436.92,438.68,124384.0,427.7262,430.0547,427.462,429.1839,124384.0
2023-07-18 10:30:00,438.68,440.79,438.57,440.26,76648.0,429.1839,431.2482,429.0763,430.7297,76648.0
2023-07-18 11:00:00,440.08,440.54,439.49,440.21,157274.0,430.5536,431.0037,429.9764,430.6808,157274.0
2023-07-18 11:30:00,440.18,440.2,438.9,439.39,79907.0,430.6515,430.671,429.3992,429.8786,79907.0
2023-07-18 12:00:00,439.42,439.42,437.7,438.01,45301.0,429.9079,429.9079,428.2251,428.5284,45301.0
2023-07-18 12:30:00,437.87,442.58,437.86,442.49,136928.0,428.3915,432.9995,428.3817,432.9114,136928.0
2023-07-18 13:00:00,442.53,443.97,441.56,442.31,67540.0,432.9506,434.3594,432.0016,432.7353,67540.0
2023-07-18 13:30:00,442.45,442.45,440.46,440.83,55814.0,432.8723,432.8723,430.9254,431.2874,55814.0
2023-07-18 14:00:00,440.72,442.19,440.62,441.94,61237.0,431.1798,432.6179,431.0819,432.3734,61237.0
2023-07-18 14:30:00,441.99,442.96,440.93,441.1,59044.0,432.4223,433.3713,431.3852,431.5515,59044.0
2023-07-18 15:00:00,441.13,441.55,440.78,441.07,72573.0,431.5809,431.9918,431.2385,431.5222,72573.0
2023-07-18 15:30:00,441.06,441.85,440.13,440.73,270649.0,431.5124,432.2853,430.6025,431.1895,270649.0
2023-07-19 09:30:00,454.07,459.0,450.1,456.99,253849.0,444.2408,449.0641,440.3567,447.0976,253849.0
2023-07-19 10:00:00,457.15,457.9,452.84,453.4,92624.0,447.2541,447.9879,443.0374,443.5853,92624.0
2023-07-19 10:30:00,453.4,453.64,447.9,448.96,91881.0,443.5853,443.8201,438.2043,439.2414,91881.0
2023-07-19 11:00:00,449.0,449.24,446.33,446.41,101690.0,439.2805,439.5153,436.6683,436.7466,101690.0
2023-07-19 11:30:00,446.48,449.0,445.76,448.46,155057.0,436.8151,439.2805,436.1107,438.7522,155057.0
2023-07-19 12:00:00,448.56,449.87,448.0,449.53,46144.0,438.85,440.1317,438.3022,439.7991,46144.0
2023-07-19 12:30:00,449.68,449.68,446.91,446.91,30657.0,439.9458,439.9458,437.2358,437.2358,30657.0
2023-07-19 13:00:00,447.05,448.4,446.5,448.35,48572.0,437.3727,438.6935,436.8346,438.6446,48572.0
2023-07-19 13:30:00,448.34,449.08,448.19,448.51,36082.0,438.6348,439.3588,438.4881,438.8011,36082.0
2023-07-19 14:00:00,448.53,448.57,447.15,448.3,52165.0,438.8207,438.8598,437.4706,438.5957,52165.0
2023-07-19 14:30:00,448.42,448.45,446.72,447.21,33691.0,438.7131,438.7424,437.0499,437.5293,33691.0
2023-07-19 15:00:00,447.28,448.15,446.44,446.48,37537.0,437.5978,438.4489,436.7759,436.8151,37537.0
2023-07-19 15:30:00,446.55,447.37,444.94,447.17,245811.0,436.8836,437.6858,435.3084,437.4901,245811.0
2023-07-20 09:30:00,451.5,451.99,446.18,447.11,116401.0,441.7264,442.2058,436.5216,437.4314,116401.0
2023-07-20 10:00:00,447.1,449.72,445.77,449.61,46473.0,437.4217,439.9849,436.1204,439.8773,46473.0
2023-07-20 10:30:00,449.6,451.53,449.14,451.21,46406.0,439.8675,441.7558,439.4175,441.4427,46406.0
2023-07-20 11:00:00,451.5,451.5,449.54,450.5,65023.0,441.7264,441.7264,439.8088,440.7481,65023.0
2023-07-20 11:30:00,450.39,450.5,448.98,449.35,61891.0,440.6404,440.7481,439.261,439.6229,61891.0
2023-07-20 12:00:00,449.31,451.0,449.3,450.64,36724.0,439.5838,441.2372,439.574,440.885,36724.0
2023-07-20 12:30:00,450.59,450.62,449.68,449.98,30628.0,440.8361,440.8655,439.9458,440.2393,30628.0
2023-07-20 13:00:00,450.1,450.7,449.42,450.23,43634.0,440.3567,440.9437,439.6914,440.4839,43634.0
2023-07-20 13:30:00,450.19,450.28,448.95,449.62,44352.0,440.4448,440.5328,439.2316,439.8871,44352.0
2023-07-20 14:00:00,449.56,449.79,448.68,449.04,84272.0,439.8284,440.0534,438.9675,439.3197,84272.0
2023-07-20 14:30:00,448.97,450.12,448.75,449.55,48553.0,439.2512,440.3763,439.0359,439.8186,48553.0
2023-07-20 15:00:00,449.6,449.96,448.13,448.19,83572.0,439.8675,440.2197,438.4294,438.4881,83572.0
2023-07-20 15:30:00,448.18,448.98,447.12,447.25,196947.0,438.4783,439.261,437.4412,437.5684,196947.0
2023-07-21 09:30:00,448.83,451.59,447.36,451.33,96088.0,439.1142,441.8145,437.676,441.5601,96088.0
2023-07-21 10:00:00,451.53,452.1,449.8,450.81,80901.0,441.7558,442.3134,440.0632,441.0513,80901.0
2023-07-21 10:30:00,450.82,451.68,450.58,451.08,73866.0,441.0611,441.9025,440.8263,441.3155,73866.0
2023-07-21 11:00:00,451.06,451.45,449.58,450.11,70253.0,441.2959,441.6775,439.848,440.3665,70253.0
2023-07-21 11:30:00,450.39,452.26,450.39,451.5,47602.0,440.6404,442.47,440.6404,441.7264,47602.0
2023-07-21 12:00:00,451.36,451.9,450.35,451.19,41348.0,441.5894,442.1177,440.6013,441.4231,41348.0
2023-07-21 12:30:00,451.2,452.63,451.12,452.39,52462.0,441.4329,442.8319,441.3546,442.5971,52462.0
2023-07-21 13:00:00,452.4,454.69,452.36,454.05,101288.0,442.6069,444.8474,442.5678,444.2212,101288.0
2023-07-21 13:30:00,454.06,456.45,453.99,456.37,122250.0,444.231,446.5693,444.1625,446.491,122250.0
2023-07-21 14:00:00,456.37,458.45,456.36,457.75,112799.0,446.491,448.526,446.4812,447.8411,112799.0
2023-07-21 14:30:00,457.77,458.3,456.6,457.7,55716.0,447.8607,448.3792,446.716,447.7922,55716.0
2023-07-21 15:00:00,457.68,458.03,456.81,456.84,78971.0,447.7726,448.1151,446.9215,446.9508,78971.0
2023-07-21 15:30:00,456.93,458.48,456.56,457.0,361746.0,447.0389,448.5553,446.6769,447.1073,361746.0
2023-07-24 09:30:00,456.95,459.11,455.55,456.69,85122.0,447.0584,449.1717,445.6887,446.8041,85122.0
2023-07-24 10:00:00,457.05,458.24,455.0,455.8,60632.0,447.1563,448.3205,445.1506,445.9333,60632.0
2023-07-24 10:30:00,455.96,456.61,454.79,455.85,96281.0,446.0899,446.7258,444.9452,445.9822,96281.0
2023-07-24 11:00:00,455.82,456.99,454.15,454.52,60311.0,445.9529,447.0976,444.319,444.681,60311.0
2023-07-24 11:30:00,454.55,455.77,453.77,455.2,47084.0,444.7104,445.904,443.9473,445.3463,47084.0
2023-07-24 12:00:00,455.2,455.68,454.94,455.0,21376.0,445.3463,445.8159,445.0919,445.1506,21376.0
2023-07-24 12:30:00,455.09,455.71,454.5,454.86,29999.0,445.2387,445.8453,444.6615,445.0137,29999.0
2023-07-24 13:00:00,454.77,454.77,453.34,453.66,30684.0,444.9256,444.9256,443.5266,443.8397,30684.0
2023-07-24 13:30:00,453.59,454.61,453.57,453.8,24170.0,443.7712,444.7691,443.7516,443.9766,24170.0
2023-07-24 14:00:00,453.9,454.06,452.4,452.71,29379.0,444.0745,444.231,442.6069,442.9102,29379.0
2023-07-24 14:30:00,452.82,453.96,452.39,453.56,30474.0,443.0178,444.1332,442.5971,443.7418,30474.0
2023-07-24 15:00:00,453.65,454.47,453.34,453.98,65227.0,443.8299,444.6321,443.5266,444.1527,65227.0
2023-07-24 15:30:00,453.79,455.09,453.4,453.44,199143.0,443.9668,445.2387,443.5853,443.6244,199143.0
2023-07-25 09:30:00,453.34,457.04,452.89,456.07,68649.0,443.5266,447.1465,443.0863,446.1975,68649.0
2023-07-25 10:00:00,455.91,456.48,452.22,453.57,60843.0,446.0409,446.5986,442.4308,443.7516,60843.0
2023-07-25 10:30:00,453.58,453.59,451.27,451.57,77113.0,443.7614,443.7712,441.5014,441.7949,77113.0
2023-07-25 11:00:00,451.66,452.26,451.28,451.65,75102.0,441.8829,442.47,441.5112,441.8732,75102.0
2023-07-25 11:30:00,451.66,452.9,451.43,452.79,53662.0,441.8829,443.0961,441.6579,442.9885,53662.0
2023-07-25 12:00:00,452.89,452.95,451.75,452.34,54278.0,443.0863,443.145,441.971,442.5482,54278.0
2023-07-25 12:30:00,452.08,452.4,450.88,452.34,64952.0,442.2939,442.6069,441.1198,442.5482,64952.0
2023-07-25 13:00:00,452.53,453.37,451.68,452.01,44494.0,442.7341,443.5559,441.9025,442.2254,44494.0
2023-07-25 13:30:00,452.08,452.55,451.41,451.85,43088.0,442.2939,442.7537,441.6384,442.0688,43088.0
2023-07-25 14:00:00,451.83,453.3,451.82,453.16,72662.0,442.0493,443.4874,442.0395,443.3505,72662.0
2023-07-25 14:30:00,453.18,454.11,452.63,453.42,59697.0,443.37,444.2799,442.8319,443.6048,59697.0
2023-07-25 15:00:00,453.29,453.5,452.59,453.42,72530.0,443.4777,443.6831,442.7928,443.6048,72530.0
2023-07-25 15:30:00,453.69,455.85,453.51,453.99,215636.0,443.869,445.9822,443.6929,444.1625,215636.0
2023-07-26 09:30:00,454.27,456.47,451.4,452.0,55047.0,444.4364,446.5888,441.6286,442.2156,55047.0
2023-07-26 10:00:00,451.71,453.72,451.45,453.3,30373.0,441.9319,443.8984,441.6775,443.4874,30373.0
2023-07-26 10:30:00,453.66,454.56,452.03,454.42,49897.0,443.8397,444.7202,442.2449,444.5832,49897.0
2023-07-26 11:00:00,454.42,455.48,453.73,454.28,81993.0,444.5832,445.6203,443.9081,444.4462,81993.0
2023-07-26 11:30:00,454.25,454.74,453.27,453.85,43145.0,444.4169,444.8963,443.4581,444.0255,43145.0
2023-07-26 12:00:00,453.69,455.41,453.36,454.95,33914.0,443.869,445.5518,443.5461,445.1017,33914.0
2023-07-26 12:30:00,454.95,455.14,454.13,454.3,17822.0,445.1017,445.2876,444.2995,444.4658,17822.0
2023-07-26 13:00:00,454.25,454.38,452.91,453.41,32000.0,444.4169,444.5441,443.1059,443.5951,32000.0
2023-07-26 13:30:00,453.52,453.54,452.34,452.69,28904.0,443.7027,443.7222,442.5482,442.8906,28904.0
2023-07-26 14:00:00,452.48,452.63,451.68,452.38,27380.0,442.6852,442.8319,441.9025,442.5874,27380.0
2023-07-26 14:30:00,452.53,453.74,452.0,452.27,34163.0,442.7341,443.9179,442.2156,442.4797,34163.0
2023-07-26 15:00:00,452.38,452.52,451.54,451.56,52819.0,442.5874,442.7243,441.7655,441.7851,52819.0
2023-07-26 15:30:00,451.53,451.54,447.55,448.5,240775.0,441.7558,441.7655,437.8619,438.7913,240775.0
2023-07-27 09:30:00,448.8,457.38,448.36,450.88,164470.0,439.0849,447.4791,438.6544,441.1198,164470.0
2023-07-27 10:00:00,451.18,452.48,449.41,452.3,136555.0,441.4133,442.6852,439.6816,442.5091,136555.0
2023-07-27 10:30:00,452.9,454.36,451.33,453.89,97141.0,443.0961,444.5245,441.5601,444.0647,97141.0
2023-07-27 11:00:00,453.79,453.87,452.21,452.74,50399.0,443.9668,444.0451,442.421,442.9396,50399.0
2023-07-27 11:30:00,452.74,453.54,451.56,453.35,66156.0,442.9396,443.7222,441.7851,443.5364,66156.0
2023-07-27 12:00:00,453.52,453.52,451.74,451.91,59293.0,443.7027,443.7027,441.9612,442.1275,59293.0
2023-07-27 12:30:00,451.98,453.54,451.98,452.2,79952.0,442.196,443.7222,442.196,442.4113,79952.0
2023-07-27 13:00:00,452.29,452.8,450.47,450.47,33477.0,442.4993,442.9983,440.7187,440.7187,33477.0
2023-07-27 13:30:00,450.37,452.12,450.31,451.3,36906.0,440.6209,442.333,440.5622,441.5307,36906.0
2023-07-27 14:00:00,451.41,451.44,450.57,451.29,31318.0,441.6384,441.6677,440.8165,441.521,31318.0
2023-07-27 14:30:00,451.21,452.55,451.0,451.63,56835.0,441.4427,442.7537,441.2372,441.8536,56835.0
2023-07-27 15:00:00,451.53,452.0,450.78,450.84,90128.0,441.7558,442.2156,441.022,441.0807,90128.0
2023-07-27 15:30:00,450.78,451.96,450.48,450.97,201860.0,441.022,442.1765,440.7285,441.2079,201860.0
2023-07-28 09:30:00,453.22,454.66,445.72,447.9,111752.0,443.4092,444.818,436.0715,438.2043,111752.0
2023-07-28 10:00:00,448.36,452.04,446.89,452.03,67352.0,438.6544,442.2547,437.2162,442.2449,67352.0
2023-07-28 10:30:00,452.04,452.81,450.93,452.41,45560.0,442.2547,443.0081,441.1687,442.6167,45560.0
2023-07-28 11:00:00,452.42,453.81,451.93,452.08,48888.0,442.6265,443.9864,442.1471,442.2939,48888.0
2023-07-28 11:30:00,452.13,452.2,450.97,451.99,27608.0,442.3428,442.4113,441.2079,442.2058,27608.0
2023-07-28 12:00:00,451.94,452.59,451.0,452.29,50664.0,442.1569,442.7928,441.2372,442.4993,50664.0
2023-07-28 12:30:00,452.26,453.64,451.63,453.07,40944.0,442.47,443.8201,441.8536,443.2624,40944.0
2023-07-28 13:00:00,453.07,453.17,451.73,451.73,49748.0,443.2624,443.3603,441.9514,441.9514,49748.0
2023-07-28 13:30:00,451.71,452.5,451.1,452.5,35552.0,441.9319,442.7048,441.3351,442.7048,35552.0
2023-07-28 14:00:00,452.47,454.07,452.25,454.06,48111.0,442.6754,444.2408,442.4602,444.231,48111.0
2023-07-28 14:30:00,454.38,455.71,454.24,454.82,81731.0,444.5441,445.8453,444.4071,444.9745,81731.0
2023-07-28 15:00:00,454.85,455.18,453.66,453.75,92698.0,445.0039,445.3267,443.8397,443.9277,92698.0
2023-07-28 15:30:00,453.87,454.39,452.71,453.0,227113.0,444.0451,444.5538,442.9102,443.1939,227113.0
2023-07-31 09:30:00,455.04,455.95,451.52,452.94,47035.0,445.1898,446.0801,441.746,443.1352,47035.0
2023-07-31 10:00:00,453.03,454.21,452.56,453.79,27046.0,443.2233,444.3777,442.7635,443.9668,27046.0
2023-07-31 10:30:00,453.79,454.71,453.6,454.62,48214.0,443.9668,444.8669,443.7809,444.7789,48214.0
2023-07-31 11:00:00,454.62,455.15,453.34,453.39,29311.0,444.7789,445.2974,443.5266,443.5755,29311.0
2023-07-31 11:30:00,453.28,453.8,452.93,453.66,26602.0,443.4679,443.9766,443.1255,443.8397,26602.0
2023-07-31 12:00:00,453.74,455.25,453.67,455.06,31854.0,443.9179,445.3952,443.8494,445.2093,31854.0
2023-07-31 12:30:00,455.11,455.11,454.21,454.51,10394.0,445.2583,445.2583,444.3777,444.6713,10394.0
2023-07-31 13:00:00,454.61,454.89,453.92,454.58,29071.0,444.7691,445.043,444.094,444.7397,29071.0
2023-07-31 13:30:00,454.65,457.0,454.0,456.55,126757.0,444.8082,447.1073,444.1723,446.6671,126757.0
2023-07-31 14:00:00,456.41,458.04,456.16,457.6,55451.0,446.5301,448.1248,446.2855,447.6944,55451.0
2023-07-31 14:30:00,457.6,458.23,456.85,457.53,40306.0,447.6944,448.3107,446.9606,447.6259,40306.0
2023-07-31 15:00:00,457.46,458.13,456.65,457.74,36124.0,447.5574,448.2129,446.7649,447.8313,36124.0
2023-07-31 15:30:00,457.69,457.73,456.21,457.04,100387.0,447.7824,447.8215,446.3345,447.1465,100387.0
2023-08-01 09:30:00,458.23,461.17,455.1,457.03,85548.0,448.3107,451.1871,445.2485,447.1367,85548.0
2023-08-01 10:00:00,457.05,458.04,456.0,456.73,34102.0,447.1563,448.1248,446.129,446.8432,34102.0
2023-08-01 10:30:00,456.55,458.54,456.0,457.45,41502.0,446.6671,448.614,446.129,447.5476,41502.0
2023-08-01 11:00:00,457.34,457.7,456.69,457.17,17827.0,447.44,447.7922,446.8041,447.2737,17827.0
2023-08-01 11:30:00,457.18,458.0,456.3,457.65,38059.0,447.2835,448.0857,446.4225,447.7433,38059.0
2023-08-01 12:00:00,457.69,458.0,456.47,457.05,27034.0,447.7824,448.0857,446.5888,447.1563,27034.0
2023-08-01 12:30:00,456.94,458.42,456.93,457.68,21373.0,447.0486,448.4966,447.0389,447.7726,21373.0
2023-08-01 13:00:00,457.55,458.5,457.53,458.5,22830.0,447.6454,448.5749,447.6259,448.5749,22830.0
2023-08-01 13:30:00,458.5,459.0,457.64,458.47,41503.0,448.5749,449.0641,447.7335,448.5455,41503.0
2023-08-01 14:00:00,458.49,459.43,458.03,458.71,47989.0,448.5651,449.4847,448.1151,448.7803,47989.0
2023-08-01 14:30:00,458.79,459.29,458.1,458.4,68300.0,448.8586,449.3478,448.1835,448.477,68300.0
2023-08-01 15:00:00,458.36,459.01,457.81,458.45,65007.0,448.4379,449.0738,447.8998,448.526,65007.0
2023-08-01 15:30:00,458.45,458.86,457.35,457.83,154973.0,448.526,448.9271,447.4498,447.9194,154973.0
2023-08-02 09:30:00,484.12,486.31,478.17,482.54,397258.0,473.6403,475.7829,467.8191,472.0945,397258.0
2023-08-02 10:00:00,482.25,487.06,478.44,480.47,220504.0,471.8108,476.5166,468.0832,470.0693,220504.0
2023-08-02 10:30:00,480.64,485.83,478.46,481.56,169067.0,470.2356,475.3133,468.1028,471.1357,169067.0
2023-08-02 11:00:00,481.34,484.35,480.92,483.56,136660.0,470.9205,473.8653,470.5096,473.0924,136660.0
2023-08-02 11:30:00,483.55,487.5,482.62,487.04,183573.0,473.0826,476.9471,472.1728,476.4971,183573.0
2023-08-02 12:00:00,486.83,488.79,485.51,486.19,111430.0,476.2916,478.2092,475.0002,475.6655,111430.0
2023-08-02 12:30:00,486.57,486.98,484.49,486.12,52031.0,476.0372,476.4384,474.0023,475.597,52031.0
2023-08-02 13:00:00,486.11,486.16,483.6,485.68,72762.0,475.5872,475.6361,473.1315,475.1665,72762.0
2023-08-02 13:30:00,485.75,486.43,482.13,484.79,52817.0,475.235,475.9003,471.6934,474.2958,52817.0
2023-08-02 14:00:00,484.81,485.82,483.36,484.03,74606.0,474.3153,475.3035,472.8967,473.5522,74606.0
2023-08-02 14:30:00,484.04,484.04,480.76,481.63,64670.0,473.562,473.562,470.353,471.2042,64670.0
2023-08-02 15:00:00,481.61,484.17,481.47,481.51,70228.0,471.1846,473.6892,471.0476,471.0868,70228.0
2023-08-02 15:30:00,481.76,484.17,481.69,483.74,240119.0,471.3314,473.6892,471.2629,473.2685,240119.0
2023-08-03 09:30:00,483.19,491.83,480.76,486.08,207943.0,472.7304,481.1834,470.353,475.5579,207943.0
2023-08-03 10:00:00,485.59,488.59,482.75,484.37,90527.0,475.0785,478.0135,472.2999,473.8849,90527.0
2023-08-03 10:30:00,484.88,485.07,481.55,483.4,46050.0,474.3838,474.5697,471.1259,472.9359,46050.0
2023-08-03 11:00:00,483.37,486.5,483.37,486.35,51665.0,472.9065,475.9688,472.9065,475.822,51665.0
2023-08-03 11:30:00,486.55,490.12,486.17,488.87,92553.0,476.0177,479.5104,475.6459,478.2875,92553.0
2023-08-03 12:00:00,488.72,489.52,487.87,488.0,71786.0,478.1407,478.9234,477.3091,477.4363,71786.0
2023-08-03 12:30:00,488.36,489.17,486.92,487.39,43317.0,477.7885,478.581,476.3797,476.8395,43317.0
2023-08-03 13:00:00,487.16,488.26,486.94,487.96,41219.0,476.6145,477.6907,476.3992,477.3972,41219.0
2023-08-03 13:30:00,487.94,488.89,486.84,487.06,47808.0,477.3776,478.307,476.3014,476.5166,47808.0
2023-08-03 14:00:00,487.04,488.23,486.19,487.58,30908.0,476.4971,477.6613,475.6655,477.0254,30908.0
2023-08-03 14:30:00,487.58,487.65,486.68,487.65,31402.0,477.0254,477.0939,476.1449,477.0939,31402.0
2023-08-03 15:00:00,487.57,488.3,485.79,487.83,47236.0,477.0156,477.7298,475.2741,477.27,47236.0
2023-08-03 15:30:00,487.81,488.47,486.45,487.23,216312.0,477.2504,477.8961,475.9198,476.683,216312.0
2023-08-04 09:30:00,489.46,491.55,487.22,489.58,102092.0,478.8647,480.9094,476.6732,478.9821,102092.0
2023-08-04 10:00:00,489.59,489.95,485.44,487.58,80562.0,478.9919,479.3441,474.9317,477.0254,80562.0
2023-08-04 10:30:00,488.03,488.76,486.35,487.04,45207.0,477.4656,478.1798,475.822,476.4971,45207.0
2023-08-04 11:00:00,487.41,487.41,485.65,485.9,25847.0,476.8591,476.8591,475.1372,475.3818,25847.0
2023-08-04 11:30:00,486.04,487.01,485.41,486.84,33234.0,475.5187,476.4677,474.9024,476.3014,33234.0
2023-08-04 12:00:00,486.99,488.26,486.36,488.25,24326.0,476.4482,477.6907,475.8318,477.6809,24326.0
2023-08-04 12:30:00,488.48,488.85,487.54,488.0,23049.0,477.9059,478.2679,476.9863,477.4363,23049.0
2023-08-04 13:00:00,488.0,489.44,488.0,488.6,44229.0,477.4363,478.8451,477.4363,478.0233,44229.0
2023-08-04 13:30:00,488.61,489.25,486.53,487.92,73205.0,478.0331,478.6592,475.9981,477.358,73205.0
2023-08-04 14:00:00,487.98,488.05,486.4,487.24,41195.0,477.4167,477.4852,475.8709,476.6927,41195.0
2023-08-04 14:30:00,487.08,487.5,485.8,486.63,27682.0,476.5362,476.9471,475.2839,476.096,27682.0
2023-08-04 15:00:00,486.67,486.86,485.62,486.22,34694.0,476.1351,476.321,475.1078,475.6948,34694.0
2023-08-04 15:30:00,486.34,486.47,484.17,484.39,172024.0,475.8122,475.9394,473.6892,473.9044,172024.0
2023-08-07 09:30:00,485.94,496.6,484.74,493.81,207858.0,475.4209,485.8501,474.2469,483.1205,207858.0
2023-08-07 10:00:00,493.81,497.57,493.5,495.21,106868.0,483.1205,486.7991,482.8172,484.4902,106868.0
2023-08-07 10:30:00,495.21,496.91,494.29,495.45,76597.0,484.4902,486.1534,483.5901,484.725,76597.0
2023-08-07 11:00:00,495.41,497.22,495.41,496.93,36396.0,484.6859,486.4567,484.6859,486.173,36396.0
2023-08-07 11:30:00,497.05,497.95,496.21,497.01,21431.0,486.2904,487.1709,485.4686,486.2513,21431.0
2023-08-07 12:00:00,496.82,497.24,495.69,496.11,42354.0,486.0654,486.4763,484.9598,485.3707,42354.0
2023-08-07 12:30:00,496.0,496.99,495.92,496.63,17071.0,485.2631,486.2317,485.1849,485.8795,17071.0
2023-08-07 13:00:00,496.71,497.85,496.65,497.84,23289.0,485.9577,487.0731,485.899,487.0633,23289.0
2023-08-07 13:30:00,497.79,497.99,494.57,494.63,77856.0,487.0144,487.21,483.8641,483.9228,77856.0
2023-08-07 14:00:00,494.61,496.72,494.59,496.12,17557.0,483.9032,485.9675,483.8836,485.3805,17557.0
2023-08-07 14:30:00,496.11,496.33,495.9,496.27,34862.0,485.3707,485.586,485.1653,485.5273,34862.0
2023-08-07 15:00:00,496.4,496.87,494.89,494.94,32839.0,485.6545,486.1143,484.1771,484.2261,32839.0
2023-08-07 15:30:00,494.96,495.24,492.77,494.7,146190.0,484.2456,484.5196,482.103,483.9913,146190.0
2023-08-08 09:30:00,493.06,496.19,492.29,494.53,110768.0,482.3868,485.449,481.6334,483.8249,110768.0
2023-08-08 10:00:00,494.2,494.57,489.71,490.22,44928.0,483.5021,483.8641,479.1093,479.6082,44928.0
2023-08-08 10:30:00,489.91,490.75,489.33,490.54,21683.0,479.3049,480.1268,478.7375,479.9213,21683.0
2023-08-08 11:00:00,490.54,492.36,490.17,491.87,50419.0,479.9213,481.7019,479.5593,481.2225,50419.0
2023-08-08 11:30:00,492.24,493.2,491.08,492.13,17274.0,481.5845,482.5237,480.4496,481.4769,17274.0
2023-08-08 12:00:00,492.39,492.85,491.85,492.64,16210.0,481.7313,482.1813,481.203,481.9759,16210.0
2023-08-08 12:30:00,492.79,493.54,492.47,492.92,13713.0,482.1226,482.8564,481.8095,482.2498,13713.0
2023-08-08 13:00:00,492.92,493.44,491.75,491.87,16304.0,482.2498,482.7585,481.1051,481.2225,16304.0
2023-08-08 13:30:00,491.89,493.38,491.72,492.75,12173.0,481.2421,482.6998,481.0758,482.0835,12173.0
2023-08-08 14:00:00,492.61,493.5,492.39,493.13,25544.0,481.9465,482.8172,481.7313,482.4552,25544.0
2023-08-08 14:30:00,493.21,493.63,492.65,493.23,36013.0,482.5335,482.9444,481.9856,482.5531,36013.0
2023-08-08 15:00:00,493.23,495.23,492.84,494.92,26382.0,482.5531,484.5098,482.1715,484.2065,26382.0
2023-08-08 15:30:00,495.05,495.31,492.76,493.25,64357.0,484.3337,484.5881,482.0933,482.5726,64357.0
2023-08-09 09:30:00,493.49,495.0,491.95,492.05,21710.0,482.8075,484.2848,481.3008,481.3986,21710.0
2023-08-09 10:00:00,491.79,492.78,490.7,491.86,18626.0,481.1443,482.1128,480.0778,481.2127,18626.0
2023-08-09 10:30:00,492.08,493.93,491.74,493.82,21235.0,481.428,483.2379,481.0953,483.1303,21235.0
2023-08-09 11:00:00,493.84,495.1,492.96,493.39,19620.0,483.1499,484.3826,482.2889,482.7096,19620.0
2023-08-09 11:30:00,493.14,494.18,493.01,494.13,25784.0,482.465,483.4825,482.3378,483.4336,25784.0
2023-08-09 12:00:00,494.02,496.22,493.62,495.99,22116.0,483.326,485.4784,482.9346,485.2533,22116.0
2023-08-09 12:30:00,496.05,496.5,495.7,496.0,12927.0,485.312,485.7523,484.9696,485.2631,12927.0
2023-08-09 13:00:00,495.87,496.96,495.63,496.65,25439.0,485.1359,486.2023,484.9011,485.899,25439.0
2023-08-09 13:30:00,496.83,497.08,496.35,497.05,19863.0,486.0752,486.3197,485.6055,486.2904,19863.0
2023-08-09 14:00:00,497.12,498.5,496.57,497.6,26977.0,486.3589,487.709,485.8208,486.8285,26977.0
2023-08-09 14:30:00,497.76,498.48,497.7,497.94,34716.0,486.985,487.6894,486.9263,487.1611,34716.0
2023-08-09 15:00:00,497.93,497.93,496.49,496.77,24181.0,487.1513,487.1513,485.7425,486.0165,24181.0
2023-08-09 15:30:00,496.78,496.78,493.3,493.32,100966.0,486.0262,486.0262,482.6216,482.6411,100966.0
2023-08-10 09:30:00,494.26,499.19,494.26,498.44,22357.0,483.5608,488.3841,483.5608,487.6503,22357.0
2023-08-10 10:00:00,498.38,500.36,498.37,499.4,35036.0,487.5916,489.5287,487.5818,488.5895,35036.0
2023-08-10 10:30:00,499.66,499.66,497.01,497.34,25277.0,488.8439,488.8439,486.2513,486.5741,25277.0
2023-08-10 11:00:00,497.09,497.14,495.96,496.45,15781.0,486.3295,486.3784,485.224,485.7034,15781.0
2023-08-10 11:30:00,496.41,496.45,494.33,494.67,16519.0,485.6642,485.7034,483.6293,483.9619,16519.0
2023-08-10 12:00:00,494.7,495.18,493.72,493.83,13197.0,483.9913,484.4609,483.0325,483.1401,13197.0
2023-08-10 12:30:00,493.73,495.73,493.63,494.26,14855.0,483.0423,484.999,482.9444,483.5608,14855.0
2023-08-10 13:00:00,494.25,496.38,494.25,495.96,20522.0,483.551,485.6349,483.551,485.224,20522.0
2023-08-10 13:30:00,495.96,497.48,495.47,496.43,18720.0,485.224,486.7111,484.7446,485.6838,18720.0
2023-08-10 14:00:00,496.49,497.3,496.01,496.79,54663.0,485.7425,486.535,485.2729,486.036,54663.0
2023-08-10 14:30:00,496.8,498.54,496.69,498.39,25640.0,486.0458,487.7481,485.9382,487.6014,25640.0
2023-08-10 15:00:00,498.47,498.61,497.02,497.03,20333.0,487.6797,487.8166,486.261,486.2708,20333.0
2023-08-10 15:30:00,497.06,497.4,494.68,495.02,101018.0,486.3002,486.6328,483.9717,484.3043,101018.0
2023-08-11 09:30:00,495.94,496.59,494.3,495.42,18595.0,485.2044,485.8403,483.5999,484.6957,18595.0
2023-08-11 10:00:00,495.83,497.14,494.52,496.7,15726.0,485.0968,486.3784,483.8152,485.948,15726.0
2023-08-11 10:30:00,496.77,496.89,494.5,494.81,28622.0,486.0165,486.1339,483.7956,484.0989,28622.0
2023-08-11 11:00:00,494.82,495.05,493.59,494.57,12112.0,484.1087,484.3337,482.9053,483.8641,12112.0
2023-08-11 11:30:00,494.7,495.25,493.75,495.18,13179.0,483.9913,484.5294,483.0618,484.4609,13179.0
2023-08-11 12:00:00,495.25,496.36,494.86,495.46,17325.0,484.5294,485.6153,484.1478,484.7348,17325.0
2023-08-11 12:30:00,495.46,496.79,495.42,495.94,13149.0,484.7348,486.036,484.6957,485.2044,13149.0
2023-08-11 13:00:00,495.88,496.55,495.25,496.08,14762.0,485.1457,485.8012,484.5294,485.3414,14762.0
2023-08-11 13:30:00,496.08,496.68,494.86,495.06,13701.0,485.3414,485.9284,484.1478,484.3435,13701.0
2023-08-11 14:00:00,495.11,495.83,494.82,495.09,17962.0,484.3924,485.0968,484.1087,484.3728,17962.0
2023-08-11 14:30:00,495.13,495.38,494.03,494.81,20942.0,484.412,484.6565,483.3358,484.0989,20942.0
2023-08-11 15:00:00,494.74,495.41,494.23,494.85,20060.0,484.0304,484.6859,483.5314,484.138,20060.0
2023-08-11 15:30:00,494.81,495.39,492.96,493.91,113164.0,484.0989,484.6663,482.2889,483.2184,113164.0
2023-08-14 09:30:00,494.54,498.22,493.66,497.33,39266.0,483.8347,487.4351,482.9738,486.5643,39266.0
2023-08-14 10:00:00,497.57,498.98,496.71,498.97,28533.0,486.7991,488.1786,485.9577,488.1688,28533.0
2023-08-14 10:30:00,498.92,499.16,497.71,498.66,38060.0,488.1199,488.3547,486.9361,487.8655,38060.0
2023-08-14 11:00:00,498.73,499.0,498.19,498.65,13191.0,487.934,488.1982,487.4057,487.8558,13191.0
2023-08-14 11:30:00,498.39,498.61,497.47,498.31,11904.0,487.6014,487.8166,486.7013,487.5231,11904.0
2023-08-14 12:00:00,498.31,498.38,497.4,497.57,17275.0,487.5231,487.5916,486.6328,486.7991,17275.0
2023-08-14 12:30:00,497.32,498.35,497.02,497.51,13278.0,486.5545,487.5622,486.261,486.7404,13278.0
2023-08-14 13:00:00,497.54,498.3,497.49,498.04,9052.0,486.7698,487.5133,486.7209,487.259,9052.0
2023-08-14 13:30:00,498.07,498.68,498.07,498.21,11317.0,487.2883,487.8851,487.2883,487.4253,11317.0
2023-08-14 14:00:00,498.25,498.35,497.24,497.49,8460.0,487.4644,487.5622,486.4763,486.7209,8460.0
2023-08-14 14:30:00,497.63,498.02,497.31,497.48,13336.0,486.8578,487.2394,486.5448,486.7111,13336.0
2023-08-14 15:00:00,497.67,498.02,495.99,496.76,20287.0,486.897,487.2394,485.2533,486.0067,20287.0
2023-08-14 15:30:00,496.76,497.38,496.41,497.34,59229.0,486.0067,486.6132,485.6642,486.5741,59229.0
2023-08-15 09:30:00,495.95,496.78,494.92,495.56,19880.0,485.2142,486.0262,484.2065,484.8326,19880.0
2023-08-15 10:00:00,495.83,496.51,493.89,494.83,14659.0,485.0968,485.7621,483.1988,484.1184,14659.0
2023-08-15 10:30:00,494.59,494.82,493.12,493.5,16666.0,483.8836,484.1087,482.4455,482.8172,16666.0
2023-08-15 11:00:00,493.51,494.36,493.08,493.74,13354.0,482.827,483.6586,482.4063,483.052,13354.0
2023-08-15 11:30:00,493.77,493.77,492.61,492.64,13455.0,483.0814,483.0814,481.9465,481.9759,13455.0
2023-08-15 12:00:00,492.72,493.26,492.36,493.22,8814.0,482.0541,482.5824,481.7019,482.5433,8814.0
2023-08-15 12:30:00,493.18,494.29,492.37,494.17,17215.0,482.5042,483.5901,481.7117,483.4727,17215.0
2023-08-15 13:00:00,493.98,494.96,493.46,494.42,18457.0,483.2868,484.2456,482.7781,483.7173,18457.0
2023-08-15 13:30:00,494.51,494.9,494.33,494.62,11215.0,483.8054,484.1869,483.6293,483.913,11215.0
2023-08-15 14:00:00,494.8,495.14,494.43,494.93,12889.0,484.0891,484.4217,483.7271,484.2163,12889.0
2023-08-15 14:30:00,495.12,495.96,495.12,495.42,15664.0,484.4022,485.224,484.4022,484.6957,15664.0
2023-08-15 15:00:00,495.59,495.83,495.1,495.12,14093.0,484.862,485.0968,484.3826,484.4022,14093.0
2023-08-15 15:30:00,494.96,495.4,493.89,495.23,47007.0,484.2456,484.6761,483.1988,484.5098,47007.0
2023-08-16 09:30:00,495.77,498.52,493.54,498.38,40559.0,485.0381,487.7286,482.8564,487.5916,40559.0
2023-08-16 10:00:00,498.16,499.14,497.67,498.75,45711.0,487.3764,488.3351,486.897,487.9536,45711.0
2023-08-16 10:30:00,498.48,498.48,495.55,497.25,97656.0,487.6894,487.6894,484.8229,486.4861,97656.0
2023-08-16 11:00:00,496.92,497.22,495.73,496.91,8583.0,486.1632,486.4567,484.999,486.1534,8583.0
2023-08-16 11:30:00,496.87,497.75,496.85,497.52,20516.0,486.1143,486.9752,486.0947,486.7502,20516.0
2023-08-16 12:00:00,497.83,497.84,495.78,496.98,10455.0,487.0535,487.0633,485.0479,486.2219,10455.0
2023-08-16 12:30:00,496.59,497.06,495.32,495.46,16024.0,485.8403,486.3002,484.5978,484.7348,16024.0
2023-08-16 13:00:00,495.34,495.71,494.63,494.66,6918.0,484.6174,484.9794,483.9228,483.9521,6918.0
2023-08-16 13:30:00,494.51,495.23,493.75,495.17,14343.0,483.8054,484.5098,483.0618,484.4511,14343.0
2023-08-16 14:00:00,495.0,495.67,494.48,494.71,11451.0,484.2848,484.9403,483.776,484.001,11451.0
2023-08-16 14:30:00,495.04,495.22,494.22,494.66,16047.0,484.3239,484.5,483.5217,483.9521,16047.0
2023-08-16 15:00:00,494.48,494.48,492.46,493.43,31687.0,483.776,483.776,481.7997,482.7488,31687.0
2023-08-16 15:30:00,493.48,494.99,493.45,494.51,57928.0,482.7977,484.275,482.7683,483.8054,57928.0
2023-08-17 09:30:00,492.97,495.75,490.25,491.27,137156.0,482.2987,485.0185,479.6376,480.6355,137156.0
2023-08-17 10:00:00,491.25,492.94,489.0,489.6,57371.0,480.6159,482.2694,478.4146,479.0017,57371.0
2023-08-17 10:30:00,489.7,491.97,489.0,491.71,62221.0,479.0995,481.3204,478.4146,481.066,62221.0
2023-08-17 11:00:00,491.72,492.47,489.95,490.68,41088.0,481.0758,481.8095,479.3441,480.0583,41088.0
2023-08-17 11:30:00,490.79,491.63,489.49,489.88,22337.0,480.1659,480.9877,478.894,479.2756,22337.0
2023-08-17 12:00:00,489.94,490.97,489.0,490.97,14991.0,479.3343,480.342,478.4146,480.342,14991.0
2023-08-17 12:30:00,491.06,491.43,490.28,491.25,18858.0,480.4301,480.792,479.6669,480.6159,18858.0
2023-08-17 13:00:00,491.33,491.45,489.43,489.47,15340.0,480.6942,480.8116,478.8353,478.8745,15340.0
2023-08-17 13:30:00,489.39,489.57,488.8,489.0,16699.0,478.7962,478.9723,478.219,478.4146,16699.0
2023-08-17 14:00:00,488.88,490.73,488.85,490.3,42094.0,478.2972,480.1072,478.2679,479.6865,42094.0
2023-08-17 14:30:00,490.17,490.4,488.94,489.28,21623.0,479.5593,479.7843,478.3559,478.6886,21623.0
2023-08-17 15:00:00,489.02,489.64,487.21,487.82,52963.0,478.4342,479.0408,476.6634,477.2602,52963.0
2023-08-17 15:30:00,487.82,489.93,487.36,488.55,125557.0,477.2602,479.3245,476.8101,477.9744,125557.0
2023-08-18 09:30:00,488.5,490.72,487.55,490.46,42094.0,477.9255,480.0974,476.996,479.843,42094.0
2023-08-18 10:00:00,490.07,491.18,489.15,491.18,41200.0,479.4615,480.5475,478.5614,480.5475,41200.0
2023-08-18 10:30:00,491.02,492.6,490.09,491.56,21545.0,480.3909,481.9367,479.4811,480.9192,21545.0
2023-08-18 11:00:00,491.95,492.18,489.98,490.83,18198.0,481.3008,481.5258,479.3734,480.205,18198.0
2023-08-18 11:30:00,490.92,492.94,490.37,492.09,17188.0,480.2931,482.2694,479.755,481.4378,17188.0
2023-08-18 12:00:00,492.27,492.67,491.1,491.92,12550.0,481.6139,482.0052,480.4692,481.2714,12550.0
2023-08-18 12:30:00,491.74,491.86,490.24,490.38,15689.0,481.0953,481.2127,479.6278,479.7648,15689.0
2023-08-18 13:00:00,490.2,490.42,489.67,490.19,16968.0,479.5887,479.8039,479.0701,479.5789,16968.0
2023-08-18 13:30:00,490.21,490.59,489.49,490.15,14700.0,479.5985,479.9702,478.894,479.5398,14700.0
2023-08-18 14:00:00,490.05,490.65,488.93,489.55,18767.0,479.4419,480.0289,478.3462,478.9527,18767.0
2023-08-18 14:30:00,489.71,490.24,489.28,489.37,17315.0,479.1093,479.6278,478.6886,478.7766,17315.0
2023-08-18 15:00:00,489.21,490.1,489.12,490.04,12693.0,478.6201,479.4908,478.5321,479.4321,12693.0
2023-08-18 15:30:00,489.8,491.24,489.66,490.43,66645.0,479.1973,480.6062,479.0604,479.8137,66645.0
2023-08-21 09:30:00,487.78,491.7,487.24,490.21,14235.0,477.2211,481.0562,476.6927,479.5985,14235.0
2023-08-21 10:00:00,489.66,490.66,488.11,489.08,18500.0,479.0604,480.0387,477.5439,478.4929,18500.0
2023-08-21 10:30:00,489.05,489.05,487.63,488.47,19224.0,478.4636,478.4636,477.0743,477.8961,19224.0
2023-08-21 11:00:00,488.47,489.6,488.46,489.43,13630.0,477.8961,479.0017,477.8863,478.8353,13630.0
2023-08-21 11:30:00,489.42,489.96,488.86,489.21,12098.0,478.8256,479.3539,478.2777,478.6201,12098.0
2023-08-21 12:00:00,489.15,490.13,489.14,489.96,11310.0,478.5614,479.5202,478.5516,479.3539,11310.0
2023-08-21 12:30:00,489.92,490.19,488.81,489.61,20087.0,479.3147,479.5789,478.2288,479.0114,20087.0
2023-08-21 13:00:00,489.49,489.8,488.5,488.92,11037.0,478.894,479.1973,477.9255,478.3364,11037.0
2023-08-21 13:30:00,489.0,489.67,488.79,489.15,14284.0,478.4146,479.0701,478.2092,478.5614,14284.0
2023-08-21 14:00:00,489.33,490.78,489.21,490.78,24252.0,478.7375,480.1561,478.6201,480.1561,24252.0
2023-08-21 14:30:00,490.81,491.81,490.79,491.39,12988.0,480.1855,481.1638,480.1659,480.7529,12988.0
2023-08-21 15:00:00,491.37,491.97,490.21,490.77,35523.0,480.7333,481.3204,479.5985,480.1463,35523.0
2023-08-21 15:30:00,490.86,491.65,490.56,491.34,108256.0,480.2344,481.0073,479.9409,480.704,108256.0
2023-08-22 09:30:00,488.34,492.68,488.34,490.2,47981.0,477.7689,482.015,477.7689,479.5887,47981.0
2023-08-22 10:00:00,490.26,491.92,490.08,490.08,15236.0,479.6474,481.2714,479.4713,479.4713,15236.0
2023-08-22 10:30:00,489.98,490.05,487.36,488.05,29819.0,479.3734,479.4419,476.8101,477.4852,29819.0
2023-08-22 11:00:00,488.33,488.6,487.12,487.33,19154.0,477.7592,478.0233,476.5753,476.7808,19154.0
2023-08-22 11:30:00,487.44,487.97,486.27,486.58,23450.0,476.8884,477.4069,475.7437,476.047,23450.0
2023-08-22 12:00:00,486.17,486.73,484.13,484.86,28223.0,475.6459,476.1938,473.6501,474.3643,28223.0
2023-08-22 12:30:00,484.93,486.0,483.72,485.33,25578.0,474.4328,475.4796,473.2489,474.8241,25578.0
2023-08-22 13:00:00,485.2,485.57,484.67,485.3,10159.0,474.6969,475.0589,474.1784,474.7947,10159.0
2023-08-22 13:30:00,485.23,485.26,484.5,484.73,9959.0,474.7263,474.7556,474.0121,474.2371,9959.0
2023-08-22 14:00:00,484.68,484.72,483.51,484.08,15578.0,474.1882,474.2273,473.0435,473.6012,15578.0
2023-08-22 14:30:00,484.21,484.58,483.26,483.94,21213.0,473.7283,474.0903,472.7989,473.4642,21213.0
2023-08-22 15:00:00,483.77,485.05,483.44,484.37,25199.0,473.2979,474.5502,472.975,473.8849,25199.0
2023-08-22 15:30:00,484.42,484.77,483.3,484.34,104791.0,473.9338,474.2762,472.838,473.8555,104791.0
2023-08-23 09:30:00,485.6,485.72,482.01,482.43,36999.0,475.0882,475.2056,471.576,471.9869,36999.0
2023-08-23 10:00:00,482.56,483.81,481.46,482.13,42537.0,472.1141,473.337,471.0379,471.6934,42537.0
2023-08-23 10:30:00,482.25,482.26,479.87,480.05,28773.0,471.8108,471.8205,469.4823,469.6584,28773.0
2023-08-23 11:00:00,480.0,481.17,480.0,480.57,12086.0,469.6095,470.7541,469.6095,470.1671,12086.0
2023-08-23 11:30:00,480.63,481.34,479.18,479.58,36881.0,470.2258,470.9205,468.8072,469.1986,36881.0
2023-08-23 12:00:00,479.54,480.72,479.54,480.34,4834.0,469.1594,470.3139,469.1594,469.9421,4834.0
2023-08-23 12:30:00,480.16,481.98,480.16,481.17,21125.0,469.766,471.5466,469.766,470.7541,21125.0
2023-08-23 13:00:00,480.81,481.88,480.73,481.36,11131.0,470.4019,471.4488,470.3237,470.94,11131.0
2023-08-23 13:30:00,481.55,481.7,480.41,480.52,12735.0,471.1259,471.2727,470.0106,470.1182,12735.0
2023-08-23 14:00:00,480.25,480.8,479.87,480.65,12740.0,469.8541,470.3922,469.4823,470.2454,12740.0
2023-08-23 14:30:00,480.73,480.86,479.6,480.16,12908.0,470.3237,470.4509,469.2181,469.766,12908.0
2023-08-23 15:00:00,480.18,480.91,479.95,480.0,21282.0,469.7856,470.4998,469.5606,469.6095,21282.0
2023-08-23 15:30:00,479.98,481.72,479.58,481.43,79439.0,469.5899,471.2922,469.1986,471.0085,79439.0
2023-08-24 09:30:00,481.47,486.76,480.15,486.28,51570.0,471.0476,476.2231,469.7562,475.7535,51570.0
2023-08-24 10:00:00,486.24,486.93,485.31,486.1,25972.0,475.7144,476.3895,474.8045,475.5774,25972.0
2023-08-24 10:30:00,486.62,486.62,483.69,484.36,36963.0,476.0862,476.0862,473.2196,473.8751,36963.0
2023-08-24 11:00:00,484.35,485.09,483.5,484.21,69073.0,473.8653,474.5893,473.0337,473.7283,69073.0
2023-08-24 11:30:00,484.19,484.19,482.81,483.27,13463.0,473.7088,473.7088,472.3586,472.8087,13463.0
2023-08-24 12:00:00,483.27,483.71,482.27,483.3,10837.0,472.8087,473.2392,471.8303,472.838,10837.0
2023-08-24 12:30:00,483.08,484.08,482.62,483.52,14441.0,472.6228,473.6012,472.1728,473.0533,14441.0
2023-08-24 13:00:00,483.65,484.0,481.73,481.76,19994.0,473.1805,473.5229,471.302,471.3314,19994.0
2023-08-24 13:30:00,481.76,482.91,481.61,482.81,25503.0,471.3314,472.4565,471.1846,472.3586,25503.0
2023-08-24 14:00:00,482.8,482.82,481.45,482.01,22531.0,472.3489,472.3684,471.0281,471.576,22531.0
2023-08-24 14:30:00,482.12,482.26,481.23,482.04,18062.0,471.6836,471.8205,470.8128,471.6053,18062.0
2023-08-24 15:00:00,482.0,484.0,481.61,483.45,33429.0,471.5662,473.5229,471.1846,472.9848,33429.0
2023-08-24 15:30:00,483.41,483.99,482.51,482.56,112908.0,472.9457,473.5131,472.0651,472.1141,112908.0
2023-08-25 09:30:00,483.18,485.45,481.55,482.1,20107.0,472.7206,474.9415,471.1259,471.664,20107.0
2023-08-25 10:00:00,481.48,483.3,480.1,480.25,35915.0,471.0574,472.838,469.7073,469.8541,35915.0
2023-08-25 10:30:00,480.26,480.44,478.75,480.08,18936.0,469.8638,470.0399,468.3865,469.6877,18936.0
2023-08-25 11:00:00,480.1,481.83,479.75,481.23,10786.0,469.7073,471.3999,469.3649,470.8128,10786.0
2023-08-25 11:30:00,481.9,483.26,481.7,481.86,13383.0,471.4683,472.7989,471.2727,471.4292,13383.0
2023-08-25 12:00:00,481.57,482.33,480.53,481.13,11056.0,471.1455,471.889,470.128,470.715,11056.0
2023-08-25 12:30:00,481.0,481.33,479.56,480.16,7205.0,470.5878,470.9107,469.179,469.766,7205.0
2023-08-25 13:00:00,480.09,480.09,478.88,478.9,4922.0,469.6975,469.6975,468.5137,468.5333,4922.0
2023-08-25 13:30:00,479.02,479.85,478.61,479.85,13637.0,468.6507,469.4627,468.2496,469.4627,13637.0
2023-08-25 14:00:00,480.2,481.19,480.1,480.61,11213.0,469.8051,470.7737,469.7073,470.2063,11213.0
2023-08-25 14:30:00,480.62,480.79,479.42,480.02,9000.0,470.216,470.3824,469.042,469.629,9000.0
2023-08-25 15:00:00,480.2,480.37,479.3,480.14,14706.0,469.8051,469.9715,468.9246,469.7464,14706.0
2023-08-25 15:30:00,480.08,480.56,478.55,478.87,64174.0,469.6877,470.1573,468.1909,468.5039,64174.0
2023-08-28 09:30:00,479.2,482.08,478.04,480.19,28644.0,468.8268,471.6444,467.6919,469.7954,28644.0
2023-08-28 10:00:00,479.93,480.33,478.38,478.59,14093.0,469.541,469.9323,468.0245,468.23,14093.0
2023-08-28 10:30:00,478.61,479.89,478.55,479.6,18677.0,468.2496,469.5019,468.1909,469.2181,18677.0
2023-08-28 11:00:00,479.63,481.79,479.14,481.33,18118.0,469.2475,471.3607,468.7681,470.9107,18118.0
2023-08-28 11:30:00,481.32,481.51,478.36,479.24,12817.0,470.9009,471.0868,468.005,468.8659,12817.0
2023-08-28 12:00:00,479.25,480.01,478.69,479.53,9119.0,468.8757,469.6193,468.3278,469.1496,9119.0
2023-08-28 12:30:00,479.58,479.58,478.16,478.98,6988.0,469.1986,469.1986,467.8093,468.6116,6988.0
2023-08-28 13:00:00,479.06,479.65,478.71,479.48,13057.0,468.6898,469.267,468.3474,469.1007,13057.0
2023-08-28 13:30:00,479.6,479.61,478.13,478.39,12812.0,469.2181,469.2279,467.7799,468.0343,12812.0
2023-08-28 14:00:00,478.54,478.87,478.15,478.3,6849.0,468.1811,468.5039,467.7995,467.9463,6849.0
2023-08-28 14:30:00,478.45,479.37,478.39,479.15,15272.0,468.093,468.9931,468.0343,468.7779,15272.0
2023-08-28 15:00:00,479.43,480.47,479.29,480.38,14283.0,469.0518,470.0693,468.9148,469.9812,14283.0
2023-08-28 15:30:00,480.38,481.69,480.16,481.0,48362.0,469.9812,471.2629,469.766,470.5878,48362.0
2023-08-29 09:30:00,480.31,482.15,480.11,481.95,12917.0,469.9128,471.7129,469.7171,471.5173,12917.0
2023-08-29 10:00:00,481.74,482.37,479.82,480.0,13171.0,471.3118,471.9282,469.4334,469.6095,13171.0
2023-08-29 10:30:00,479.61,480.45,477.74,478.27,13202.0,469.2279,470.0497,467.3984,467.9169,13202.0
2023-08-29 11:00:00,478.15,478.78,477.39,478.49,12728.0,467.7995,468.4159,467.056,468.1322,12728.0
2023-08-29 11:30:00,478.98,479.82,478.35,478.69,9057.0,468.6116,469.4334,467.9952,468.3278,9057.0
2023-08-29 12:00:00,478.54,480.1,478.51,479.89,12585.0,468.1811,469.7073,468.1517,469.5019,12585.0
2023-08-29 12:30:00,479.83,480.22,479.45,480.06,9596.0,469.4432,469.8247,469.0714,469.6682,9596.0
2023-08-29 13:00:00,480.19,480.5,480.0,480.43,6498.0,469.7954,470.0986,469.6095,470.0302,6498.0
2023-08-29 13:30:00,480.43,481.79,480.25,481.79,19395.0,470.0302,471.3607,469.8541,471.3607,19395.0
2023-08-29 14:00:00,481.65,482.27,481.34,481.93,16921.0,471.2238,471.8303,470.9205,471.4977,16921.0
2023-08-29 14:30:00,482.0,482.27,480.95,481.48,14573.0,471.5662,471.8303,470.5389,471.0574,14573.0
2023-08-29 15:00:00,481.5,481.63,480.79,481.22,18462.0,471.077,471.2042,470.3824,470.8031,18462.0
2023-08-29 15:30:00,481.17,482.12,480.87,481.32,61219.0,470.7541,471.6836,470.4606,470.9009,61219.0
2023-08-30 09:30:00,481.71,483.06,480.92,482.02,56368.0,471.2825,472.6032,470.5096,471.5857,56368.0
2023-08-30 10:00:00,482.01,483.97,481.5,482.98,31614.0,471.576,473.4935,471.077,472.525,31614.0
2023-08-30 10:30:00,482.82,482.82,481.07,481.14,16881.0,472.3684,472.3684,470.6563,470.7248,16881.0
2023-08-30 11:00:00,481.28,482.11,480.77,481.71,28180.0,470.8618,471.6738,470.3628,471.2825,28180.0
2023-08-30 11:30:00,481.8,481.96,481.1,481.69,23503.0,471.3705,471.527,470.6857,471.2629,23503.0
2023-08-30 12:00:00,481.59,482.52,481.27,482.41,21019.0,471.1651,472.0749,470.852,471.9673,21019.0
2023-08-30 12:30:00,482.51,482.75,481.24,481.81,18417.0,472.0651,472.2999,470.8226,471.3803,18417.0
2023-08-30 13:00:00,481.71,481.95,478.94,479.15,42234.0,471.2825,471.5173,468.5724,468.7779,42234.0
2023-08-30 13:30:00,479.15,480.26,478.26,478.32,17807.0,468.7779,469.8638,467.9071,467.9658,17807.0
2023-08-30 14:00:00,478.39,478.8,477.32,477.32,16704.0,468.0343,468.4354,466.9875,466.9875,16704.0
2023-08-30 14:30:00,477.21,477.72,476.7,476.85,25671.0,466.8799,467.3788,466.3809,466.5277,25671.0
2023-08-30 15:00:00,476.98,477.74,476.79,477.3,41777.0,466.6548,467.3984,466.469,466.9679,41777.0
2023-08-30 15:30:00,477.33,477.33,474.6,475.3,198113.0,466.9973,466.9973,464.3264,465.0112,198113.0
2023-08-31 09:30:00,477.18,477.18,471.51,471.84,32708.0,466.8505,466.8505,461.3033,461.6261,32708.0
2023-08-31 10:00:00,471.71,472.74,470.95,472.0,24128.0,461.4989,462.5066,460.7554,461.7826,24128.0
2023-08-31 10:30:00,471.99,472.42,470.82,471.6,24484.0,461.7729,462.1936,460.6282,461.3913,24484.0
2023-08-31 11:00:00,471.43,471.63,469.89,469.89,31025.0,461.225,461.4207,459.7183,459.7183,31025.0
2023-08-31 11:30:00,470.11,470.43,469.1,469.34,25827.0,459.9336,460.2466,458.9454,459.1802,25827.0
2023-08-31 12:00:00,469.21,469.54,468.64,469.05,14230.0,459.053,459.3759,458.4954,458.8965,14230.0
2023-08-31 12:30:00,468.97,468.97,467.14,467.24,20247.0,458.8182,458.8182,457.0278,457.1257,20247.0
2023-08-31 13:00:00,467.2,467.31,465.29,465.29,18694.0,457.0866,457.1942,455.2179,455.2179,18694.0
2023-08-31 13:30:00,465.46,465.47,463.47,464.07,35025.0,455.3842,455.394,453.4373,454.0243,35025.0
2023-08-31 14:00:00,464.06,465.18,464.05,464.39,58020.0,454.0145,455.1103,454.0047,454.3374,58020.0
2023-08-31 14:30:00,464.39,464.73,462.71,462.77,35004.0,454.3374,454.67,452.6937,452.7524,35004.0
2023-08-31 15:00:00,462.76,464.23,462.28,463.13,73298.0,452.7427,454.1808,452.2731,453.1047,73298.0
2023-08-31 15:30:00,463.27,464.3,461.28,461.64,166696.0,453.2416,454.2493,451.2947,451.6469,166696.0
2023-09-01 09:30:00,464.0,466.62,462.25,464.95,50294.0,453.9558,456.5191,452.2437,454.8853,50294.0
2023-09-01 10:00:00,464.78,465.84,464.2,465.34,23899.0,454.7189,455.756,454.1515,455.2668,23899.0
2023-09-01 10:30:00,465.39,465.71,463.82,464.25,22617.0,455.3157,455.6288,453.7797,454.2004,22617.0
2023-09-01 11:00:00,464.25,464.25,459.24,459.99,41052.0,454.2004,454.2004,449.2989,450.0326,41052.0
2023-09-01 11:30:00,460.0,460.17,456.01,456.96,89920.0,450.0424,450.2087,446.1388,447.0682,89920.0
2023-09-01 12:00:00,456.96,458.74,456.95,458.14,35642.0,447.0682,448.8097,447.0584,448.2227,35642.0
2023-09-01 12:30:00,458.28,459.84,458.14,459.19,14157.0,448.3596,449.8859,448.2227,449.2499,14157.0
2023-09-01 13:00:00,459.19,459.21,458.32,458.35,14832.0,449.2499,449.2695,448.3988,448.4281,14832.0
2023-09-01 13:30:00,458.35,460.36,458.34,459.75,35107.0,448.4281,450.3946,448.4183,449.7978,35107.0
2023-09-01 14:00:00,459.86,460.21,459.37,460.21,16353.0,449.9054,450.2479,449.426,450.2479,16353.0
2023-09-01 14:30:00,460.09,460.13,459.21,459.75,11964.0,450.1305,450.1696,449.2695,449.7978,11964.0
2023-09-01 15:00:00,459.75,460.41,459.3,460.24,28204.0,449.7978,450.4435,449.3576,450.2772,28204.0
2023-09-01 15:30:00,460.15,461.02,459.81,460.59,75168.0,450.1892,451.0403,449.8565,450.6196,75168.0
2023-09-05 09:30:00,460.95,469.34,459.4,467.68,88659.0,450.9718,459.1802,449.4554,457.5562,88659.0
2023-09-05 10:00:00,468.33,470.71,467.76,468.23,68629.0,458.1921,460.5206,457.6344,458.0943,68629.0
2023-09-05 10:30:00,468.23,469.61,467.39,469.42,43049.0,458.0943,459.4444,457.2724,459.2585,43049.0
2023-09-05 11:00:00,469.61,471.15,468.72,471.15,58923.0,459.4444,460.951,458.5736,460.951,58923.0
2023-09-05 11:30:00,471.31,473.92,470.82,473.36,45612.0,461.1076,463.6611,460.6282,463.1132,45612.0
2023-09-05 12:00:00,473.09,473.53,472.49,472.53,32683.0,462.8491,463.2795,462.262,462.3012,32683.0
2023-09-05 12:30:00,472.67,472.84,471.02,471.5,16976.0,462.4381,462.6045,460.8239,461.2935,16976.0
2023-09-05 13:00:00,471.63,472.95,471.45,472.89,17893.0,461.4207,462.7121,461.2446,462.6534,17893.0
2023-09-05 13:30:00,472.8,473.45,472.14,472.97,17305.0,462.5653,463.2013,461.9196,462.7316,17305.0
2023-09-05 14:00:00,472.98,473.79,472.53,473.63,25642.0,462.7414,463.5339,462.3012,463.3774,25642.0
2023-09-05 14:30:00,473.64,473.74,472.3,472.93,26398.0,463.3871,463.485,462.0762,462.6925,26398.0
2023-09-05 15:00:00,472.93,472.93,471.74,472.48,30088.0,462.6925,462.6925,461.5283,462.2523,30088.0
2023-09-05 15:30:00,472.27,472.5,470.01,470.23,103849.0,462.0468,462.2718,459.8357,460.051,103849.0
2023-09-06 09:30:00,469.39,470.94,462.02,462.41,82161.0,459.2291,460.7456,452.0187,452.4002,82161.0
2023-09-06 10:00:00,462.19,468.04,461.88,466.19,52885.0,452.185,457.9084,451.8817,456.0984,52885.0
2023-09-06 10:30:00,466.1,466.55,464.38,465.26,26675.0,456.0104,456.4506,454.3276,455.1885,26675.0
2023-09-06 11:00:00,465.26,470.88,465.0,470.21,56732.0,455.1885,460.6869,454.9342,460.0314,56732.0
2023-09-06 11:30:00,470.2,470.2,468.72,469.5,19644.0,460.0216,460.0216,458.5736,459.3368,19644.0
2023-09-06 12:00:00,469.09,470.18,468.71,470.02,18850.0,458.9356,460.002,458.5639,459.8455,18850.0
2023-09-06 12:30:00,469.59,469.61,466.65,467.16,20929.0,459.4248,459.4444,456.5485,457.0474,20929.0
2023-09-06 13:00:00,467.0,467.82,465.94,466.95,25031.0,456.8909,457.6931,455.8538,456.842,25031.0
2023-09-06 13:30:00,466.83,467.09,465.52,466.47,15642.0,456.7246,456.9789,455.4429,456.3724,15642.0
2023-09-06 14:00:00,466.36,466.71,465.63,466.36,19536.0,456.2647,456.6072,455.5505,456.2647,19536.0
2023-09-06 14:30:00,466.38,466.94,466.08,466.92,15671.0,456.2843,456.8322,455.9908,456.8126,15671.0
2023-09-06 15:00:00,466.92,466.96,465.52,465.73,19883.0,456.8126,456.8517,455.4429,455.6484,19883.0
2023-09-06 15:30:00,465.62,466.33,464.32,464.81,93414.0,455.5408,456.2354,454.2689,454.7483,93414.0
2023-09-07 09:30:00,467.24,470.13,465.64,469.92,29979.0,457.1257,459.9531,455.5603,459.7477,29979.0
2023-09-07 10:00:00,470.03,471.98,469.02,470.66,39105.0,459.8553,461.7631,458.8672,460.4717,39105.0
2023-09-07 10:30:00,470.61,472.68,470.33,472.62,15927.0,460.4227,462.4479,460.1488,462.3892,15927.0
2023-09-07 11:00:00,472.73,474.17,471.99,472.25,17751.0,462.4968,463.9057,461.7729,462.0272,17751.0
2023-09-07 11:30:00,472.28,474.93,472.27,474.19,16412.0,462.0566,464.6492,462.0468,463.9252,16412.0
2023-09-07 12:00:00,474.22,474.97,473.0,473.22,16191.0,463.9546,464.6884,462.761,462.9762,16191.0
2023-09-07 12:30:00,473.45,473.45,469.71,470.12,41590.0,463.2013,463.2013,459.5422,459.9433,41590.0
2023-09-07 13:00:00,470.44,470.97,469.56,470.65,10255.0,460.2564,460.7749,459.3955,460.4619,10255.0
2023-09-07 13:30:00,470.88,472.0,470.16,471.64,10465.0,460.6869,461.7826,459.9825,461.4304,10465.0
2023-09-07 14:00:00,471.55,472.15,469.92,471.0,36242.0,461.3424,461.9294,459.7477,460.8043,36242.0
2023-09-07 14:30:00,470.95,471.12,469.92,470.21,11839.0,460.7554,460.9217,459.7477,460.0314,11839.0
2023-09-07 15:00:00,470.44,471.38,470.34,471.33,18269.0,460.2564,461.1761,460.1586,461.1271,18269.0
2023-09-07 15:30:00,471.1,472.3,470.65,472.01,108916.0,460.9021,462.0762,460.4619,461.7924,108916.0
2023-09-08 09:30:00,471.95,471.95,465.96,467.02,26379.0,461.7337,461.7337,455.8734,456.9104,26379.0
2023-09-08 10:00:00,466.79,466.85,464.61,466.02,26278.0,456.6854,456.7441,454.5526,455.9321,26278.0
2023-09-08 10:30:00,466.39,467.61,465.26,467.08,41725.0,456.2941,457.4877,455.1885,456.9691,41725.0
2023-09-08 11:00:00,466.79,467.49,466.14,467.14,29804.0,456.6854,457.3703,456.0495,457.0278,29804.0
2023-09-08 11:30:00,466.93,468.05,466.72,467.43,13105.0,456.8224,457.9182,456.6169,457.3116,13105.0
2023-09-08 12:00:00,467.42,468.9,467.42,468.19,4117.0,457.3018,458.7498,457.3018,458.0551,4117.0
2023-09-08 12:30:00,467.98,468.01,466.86,466.91,8478.0,457.8497,457.879,456.7539,456.8028,8478.0
2023-09-08 13:00:00,466.75,467.33,466.21,466.22,8696.0,456.6463,457.2137,456.118,456.1278,8696.0
2023-09-08 13:30:00,466.36,466.82,465.15,465.26,17905.0,456.2647,456.7148,455.0809,455.1885,17905.0
2023-09-08 14:00:00,465.56,466.6,464.65,466.55,43001.0,455.4821,456.4995,454.5918,456.4506,43001.0
2023-09-08 14:30:00,466.51,467.13,465.42,466.31,10097.0,456.4115,457.0181,455.3451,456.2158,10097.0
2023-09-08 15:00:00,466.33,468.19,466.32,467.48,24671.0,456.2354,458.0551,456.2256,457.3605,24671.0
2023-09-08 15:30:00,467.57,467.81,466.84,467.74,53903.0,457.4485,457.6833,456.7343,457.6149,53903.0
2023-09-11 09:30:00,468.82,472.93,467.93,471.6,19457.0,458.6715,462.6925,457.8007,461.3913,19457.0
2023-09-11 10:00:00,471.96,472.48,470.52,471.77,22198.0,461.7435,462.2523,460.3347,461.5576,22198.0
2023-09-11 10:30:00,471.73,472.59,471.2,472.31,15798.0,461.5185,462.3599,461.0,462.0859,15798.0
2023-09-11 11:00:00,472.22,472.22,470.1,471.04,27742.0,461.9979,461.9979,459.9238,460.8434,27742.0
2023-09-11 11:30:00,471.37,471.37,470.46,471.09,14803.0,461.1663,461.1663,460.276,460.8923,14803.0
2023-09-11 12:00:00,471.09,471.26,469.87,470.71,14136.0,460.8923,461.0587,459.6988,460.5206,14136.0
2023-09-11 12:30:00,470.57,470.57,469.0,469.46,13962.0,460.3836,460.3836,458.8476,459.2976,13962.0
2023-09-11 13:00:00,469.33,469.38,467.35,468.05,34240.0,459.1704,459.2194,457.2333,457.9182,34240.0
2023-09-11 13:30:00,468.04,468.68,467.17,467.17,19034.0,457.9084,458.5345,457.0572,457.0572,19034.0
2023-09-11 14:00:00,467.3,468.45,467.3,467.78,18173.0,457.1844,458.3095,457.1844,457.654,18173.0
2023-09-11 14:30:00,467.97,470.59,467.88,468.96,43323.0,457.8399,460.4032,457.7518,458.8085,43323.0
2023-09-11 15:00:00,468.95,468.95,466.83,467.03,69092.0,458.7987,458.7987,456.7246,456.9202,69092.0
2023-09-11 15:30:00,467.31,467.36,465.08,467.22,127555.0,457.1942,457.2431,455.0124,457.1061,127555.0
2023-09-12 09:30:00,465.69,466.82,460.38,465.54,80210.0,455.6092,456.7148,450.4142,455.4625,80210.0
2023-09-12 10:00:00,465.25,467.03,464.57,466.81,28055.0,455.1788,456.9202,454.5135,456.705,28055.0
2023-09-12 10:30:00,466.97,468.78,466.7,467.93,20670.0,456.8615,458.6323,456.5974,457.8007,20670.0
2023-09-12 11:00:00,467.95,469.02,467.94,468.54,14081.0,457.8203,458.8672,457.8105,458.3975,14081.0
2023-09-12 11:30:00,468.55,469.52,468.38,469.22,14360.0,458.4073,459.3563,458.241,459.0628,14360.0
2023-09-12 12:00:00,469.25,470.34,468.88,470.21,17896.0,459.0922,460.1586,458.7302,460.0314,17896.0
2023-09-12 12:30:00,470.23,471.32,470.22,471.22,8717.0,460.051,461.1174,460.0412,461.0195,8717.0
2023-09-12 13:00:00,471.35,472.39,471.1,472.05,11434.0,461.1467,462.1642,460.9021,461.8316,11434.0
2023-09-12 13:30:00,472.05,472.05,469.92,470.31,22007.0,461.8316,461.8316,459.7477,460.1292,22007.0
2023-09-12 14:00:00,470.51,471.04,469.83,469.83,9192.0,460.3249,460.8434,459.6596,459.6596,9192.0
2023-09-12 14:30:00,469.97,470.14,468.37,469.04,16763.0,459.7966,459.9629,458.2312,458.8867,16763.0
2023-09-12 15:00:00,469.17,469.85,468.62,469.85,24204.0,459.0139,459.6792,458.4758,459.6792,24204.0
2023-09-12 15:30:00,469.87,470.38,468.47,469.08,94836.0,459.6988,460.1977,458.3291,458.9259,94836.0
2023-09-13 09:30:00,471.03,472.0,469.28,471.78,21530.0,460.8336,461.7826,459.1215,461.5674,21530.0
2023-09-13 10:00:00,471.79,472.17,465.25,465.53,38184.0,461.5772,461.949,455.1788,455.4527,38184.0
2023-09-13 10:30:00,465.69,466.17,462.37,463.86,69225.0,455.6092,456.0788,452.3611,453.8189,69225.0
2023-09-13 11:00:00,463.86,464.17,460.95,461.59,55162.0,453.8189,454.1221,450.9718,451.598,55162.0
2023-09-13 11:30:00,461.47,463.67,461.0,463.38,19008.0,451.4806,453.633,451.0208,453.3492,19008.0
2023-09-13 12:00:00,463.31,463.99,462.32,463.06,24968.0,453.2808,453.946,452.3122,453.0362,24968.0
2023-09-13 12:30:00,462.9,463.55,461.56,463.03,14879.0,452.8796,453.5156,451.5686,453.0068,14879.0
2023-09-13 13:00:00,462.96,463.88,462.96,463.74,14231.0,452.9383,453.8384,452.9383,453.7014,14231.0
2023-09-13 13:30:00,463.72,465.71,463.72,465.69,23059.0,453.6819,455.6288,453.6819,455.6092,23059.0
2023-09-13 14:00:00,466.0,479.81,465.98,474.97,195160.0,455.9125,469.4236,455.893,464.6884,195160.0
2023-09-13 14:30:00,475.04,476.5,472.98,473.71,52446.0,464.7568,466.1852,462.7414,463.4556,52446.0
2023-09-13 15:00:00,473.69,473.69,470.38,470.89,45403.0,463.4361,463.4361,460.1977,460.6967,45403.0
2023-09-13 15:30:00,470.99,473.03,470.61,472.58,115507.0,460.7945,462.7903,460.4227,462.3501,115507.0
2023-09-14 09:30:00,476.3,478.45,471.71,475.14,44243.0,465.9896,468.093,461.4989,464.8547,44243.0
2023-09-14 10:00:00,475.33,476.05,473.26,473.96,46785.0,465.0406,465.745,463.0154,463.7002,46785.0
2023-09-14 10:30:00,473.96,474.26,470.61,471.45,24024.0,463.7002,463.9937,460.4227,461.2446,24024.0
2023-09-14 11:00:00,471.45,471.65,468.11,469.61,30472.0,461.2446,461.4402,457.9769,459.4444,30472.0
2023-09-14 11:30:00,469.56,471.51,469.03,469.03,15188.0,459.3955,461.3033,458.8769,458.8769,15188.0
2023-09-14 12:00:00,469.2,470.62,469.2,470.41,8636.0,459.0433,460.4325,459.0433,460.2271,8636.0
2023-09-14 12:30:00,470.58,471.24,470.18,470.19,8017.0,460.3934,461.0391,460.002,460.0118,8017.0
2023-09-14 13:00:00,470.23,470.99,470.2,470.94,4725.0,460.051,460.7945,460.0216,460.7456,4725.0
2023-09-14 13:30:00,470.97,471.53,470.0,471.5,29681.0,460.7749,461.3228,459.8259,461.2935,29681.0
2023-09-14 14:00:00,471.49,472.94,471.49,472.45,12457.0,461.2837,462.7023,461.2837,462.2229,12457.0
2023-09-14 14:30:00,472.51,473.44,472.31,473.39,15525.0,462.2816,463.1915,462.0859,463.1426,15525.0
2023-09-14 15:00:00,473.25,473.25,471.31,471.31,15559.0,463.0056,463.0056,461.1076,461.1076,15559.0
2023-09-14 15:30:00,471.34,471.78,470.35,471.58,44556.0,461.1369,461.5674,460.1684,461.3717,44556.0
2023-09-15 09:30:00,470.44,474.99,470.02,474.8,90703.0,460.2564,464.7079,459.8455,464.522,90703.0
2023-09-15 10:00:00,474.8,474.95,469.69,471.05,13463.0,464.522,464.6688,459.5227,460.8532,13463.0
2023-09-15 10:30:00,470.97,471.97,470.53,471.09,14864.0,460.7749,461.7533,460.3445,460.8923,14864.0
2023-09-15 11:00:00,471.35,472.22,469.72,471.52,41194.0,461.1467,461.9979,459.552,461.313,41194.0
2023-09-15 11:30:00,471.35,471.41,469.06,470.73,15786.0,461.1467,461.2054,458.9063,460.5401,15786.0
2023-09-15 12:00:00,470.76,472.52,470.63,472.5,6301.0,460.5695,462.2914,460.4423,462.2718,6301.0
2023-09-15 12:30:00,472.52,473.24,471.62,472.0,9076.0,462.2914,462.9958,461.4109,461.7826,9076.0
2023-09-15 13:00:00,471.95,471.95,470.66,471.05,8549.0,461.7337,461.7337,460.4717,460.8532,8549.0
2023-09-15 13:30:00,470.88,472.1,470.81,471.43,6196.0,460.6869,461.8805,460.6184,461.225,6196.0
2023-09-15 14:00:00,471.33,471.83,471.02,471.52,13656.0,461.1271,461.6163,460.8239,461.313,13656.0
2023-09-15 14:30:00,471.69,472.69,471.51,472.47,8762.0,461.4794,462.4577,461.3033,462.2425,8762.0
2023-09-15 15:00:00,472.39,472.79,472.04,472.14,34530.0,462.1642,462.5555,461.8218,461.9196,34530.0
2023-09-15 15:30:00,472.31,472.57,470.36,470.77,110336.0,462.0859,462.3403,460.1781,460.5793,110336.0
2023-09-18 09:30:00,474.65,474.65,469.63,469.64,35267.0,464.3753,464.3753,459.4639,459.4737,35267.0
2023-09-18 10:00:00,469.98,471.39,468.79,471.39,17408.0,459.8064,461.1859,458.6421,461.1859,17408.0
2023-09-18 10:30:00,470.73,471.45,470.49,470.5,24826.0,460.5401,461.2446,460.3053,460.3151,24826.0
2023-09-18 11:00:00,470.6,474.02,470.6,473.18,20545.0,460.413,463.7589,460.413,462.9371,20545.0
2023-09-18 11:30:00,472.98,473.92,472.85,473.75,6479.0,462.7414,463.6611,462.6142,463.4948,6479.0
2023-09-18 12:00:00,473.89,474.0,472.84,473.24,7024.0,463.6317,463.7394,462.6045,462.9958,7024.0
2023-09-18 12:30:00,473.38,473.86,472.84,473.84,5792.0,463.1328,463.6024,462.6045,463.5828,5792.0
2023-09-18 13:00:00,473.78,474.52,473.35,473.68,6676.0,463.5241,464.2481,463.1034,463.4263,6676.0
2023-09-18 13:30:00,473.69,473.71,472.59,472.61,6655.0,463.4361,463.4556,462.3599,462.3794,6655.0
2023-09-18 14:00:00,472.61,472.76,472.32,472.51,5155.0,462.3794,462.5262,462.0957,462.2816,5155.0
2023-09-18 14:30:00,472.74,473.24,472.49,472.62,10578.0,462.5066,462.9958,462.262,462.3892,10578.0
2023-09-18 15:00:00,472.68,472.94,472.27,472.34,10033.0,462.4479,462.7023,462.0468,462.1153,10033.0
2023-09-18 15:30:00,472.43,474.33,472.42,473.83,77771.0,462.2033,464.0622,462.1936,463.573,77771.0
2023-09-19 09:30:00,473.88,477.8,473.88,476.32,104994.0,463.6219,467.4571,463.6219,466.0091,104994.0
2023-09-19 10:00:00,476.3,476.3,473.92,475.14,25093.0,465.9896,465.9896,463.6611,464.8547,25093.0
2023-09-19 10:30:00,475.21,476.26,473.2,473.36,48736.0,464.9232,465.9504,462.9567,463.1132,48736.0
2023-09-19 11:00:00,473.2,473.64,471.9,472.25,15153.0,462.9567,463.3871,461.6848,462.0272,15153.0
2023-09-19 11:30:00,471.73,472.67,470.87,472.58,11348.0,461.5185,462.4381,460.6771,462.3501,11348.0
2023-09-19 12:00:00,472.68,473.98,472.59,473.22,15764.0,462.4479,463.7198,462.3599,462.9762,15764.0
2023-09-19 12:30:00,473.06,474.14,472.86,473.7,42131.0,462.8197,463.8763,462.624,463.4458,42131.0
2023-09-19 13:00:00,473.7,474.01,473.3,473.66,12458.0,463.4458,463.7491,463.0545,463.4067,12458.0
2023-09-19 13:30:00,473.55,473.55,472.41,472.56,11694.0,463.2991,463.2991,462.1838,462.3305,11694.0
2023-09-19 14:00:00,472.61,473.48,472.19,472.87,39280.0,462.3794,463.2306,461.9685,462.6338,39280.0
2023-09-19 14:30:00,473.03,473.78,472.94,473.13,8853.0,462.7903,463.5241,462.7023,462.8882,8853.0
2023-09-19 15:00:00,473.15,473.49,472.89,473.49,7392.0,462.9078,463.2404,462.6534,463.2404,7392.0
2023-09-19 15:30:00,473.37,474.3,472.89,473.8,81925.0,463.123,464.0329,462.6534,463.5437,81925.0
2023-09-20 09:30:00,475.77,476.24,471.49,474.98,33429.0,465.471,465.9309,461.2837,464.6981,33429.0
2023-09-20 10:00:00,475.26,478.22,475.09,478.22,30625.0,464.9721,467.868,464.8058,467.868,30625.0
2023-09-20 10:30:00,478.22,481.37,478.12,480.43,41590.0,467.868,470.9498,467.7702,470.0302,41590.0
2023-09-20 11:00:00,480.64,481.46,479.52,481.04,25721.0,470.2356,471.0379,469.1399,470.627,25721.0
2023-09-20 11:30:00,480.96,482.13,480.88,481.72,17414.0,470.5487,471.6934,470.4704,471.2922,17414.0
2023-09-20 12:00:00,481.5,482.17,481.33,482.03,17851.0,471.077,471.7325,470.9107,471.5955,17851.0
2023-09-20 12:30:00,482.08,483.8,481.59,483.8,25118.0,471.6444,473.3272,471.1651,473.3272,25118.0
2023-09-20 13:00:00,483.77,485.01,482.95,483.77,38959.0,473.2979,474.511,472.4956,473.2979,38959.0
2023-09-20 13:30:00,484.03,484.34,482.7,483.55,15249.0,473.5522,473.8555,472.251,473.0826,15249.0
2023-09-20 14:00:00,483.49,484.47,482.25,484.12,22720.0,473.0239,473.9827,471.8108,473.6403,22720.0
2023-09-20 14:30:00,484.24,485.49,483.65,484.9,31962.0,473.7577,474.9806,473.1805,474.4034,31962.0
2023-09-20 15:00:00,485.1,485.96,484.94,485.54,53358.0,474.5991,475.4405,474.4425,475.0295,53358.0
2023-09-20 15:30:00,485.42,486.06,483.99,484.57,136535.0,474.9121,475.5383,473.5131,474.0805,136535.0
2023-09-21 09:30:00,486.59,498.81,486.03,495.56,142731.0,476.0568,488.0123,475.5089,484.8326,142731.0
2023-09-21 10:00:00,495.56,496.71,493.01,496.01,74148.0,484.8326,485.9577,482.3378,485.2729,74148.0
2023-09-21 10:30:00,495.97,496.87,493.48,494.9,56665.0,485.2338,486.1143,482.7977,484.1869,56665.0
2023-09-21 11:00:00,494.71,497.96,494.67,495.55,46397.0,484.001,487.1807,483.9619,484.8229,46397.0
2023-09-21 11:30:00,495.43,495.52,493.33,494.52,33656.0,484.7055,484.7935,482.6509,483.8152,33656.0
2023-09-21 12:00:00,494.63,495.17,493.9,495.11,29684.0,483.9228,484.4511,483.2086,484.3924,29684.0
2023-09-21 12:30:00,494.93,496.38,494.29,495.81,44222.0,484.2163,485.6349,483.5901,485.0772,44222.0
2023-09-21 13:00:00,495.86,496.97,495.64,496.58,23072.0,485.1261,486.2121,484.9109,485.8306,23072.0
2023-09-21 13:30:00,496.59,497.61,495.96,497.49,33988.0,485.8403,486.8383,485.224,486.7209,33988.0
2023-09-21 14:00:00,497.49,497.7,496.59,497.59,34969.0,486.7209,486.9263,485.8403,486.8187,34969.0
2023-09-21 14:30:00,497.6,498.38,496.7,497.93,59108.0,486.8285,487.5916,485.948,487.1513,59108.0
2023-09-21 15:00:00,497.84,498.22,495.25,495.68,80399.0,487.0633,487.4351,484.5294,484.95,80399.0
2023-09-21 15:30:00,495.42,495.49,493.62,494.13,327967.0,484.6957,484.7642,482.9346,483.4336,327967.0
2023-09-22 09:30:00,493.73,498.96,490.44,496.04,74816.0,483.0423,488.159,479.8235,485.3023,74816.0
2023-09-22 10:00:00,495.58,498.99,495.08,497.49,30883.0,484.8522,488.1884,484.363,486.7209,30883.0
2023-09-22 10:30:00,497.5,498.5,496.75,496.99,20459.0,486.7306,487.709,485.9969,486.2317,20459.0
2023-09-22 11:00:00,497.08,497.2,495.5,497.03,27964.0,486.3197,486.4371,484.7739,486.2708,27964.0
2023-09-22 11:30:00,496.81,497.97,495.76,497.79,17735.0,486.0556,487.1905,485.0283,487.0144,17735.0
2023-09-22 12:00:00,497.61,498.07,496.86,497.33,25245.0,486.8383,487.2883,486.1045,486.5643,25245.0
2023-09-22 12:30:00,497.33,498.5,497.23,498.37,12308.0,486.5643,487.709,486.4665,487.5818,12308.0
2023-09-22 13:00:00,498.37,499.05,498.0,498.12,15184.0,487.5818,488.2471,487.2198,487.3372,15184.0
2023-09-22 13:30:00,498.05,498.17,494.78,496.53,20336.0,487.2687,487.3861,484.0695,485.7816,20336.0
2023-09-22 14:00:00,496.54,496.67,495.4,495.89,18982.0,485.7914,485.9186,484.6761,485.1555,18982.0
2023-09-22 14:30:00,495.85,496.34,494.52,495.42,22934.0,485.1164,485.5958,483.8152,484.6957,22934.0
2023-09-22 15:00:00,495.5,497.16,495.35,495.49,25410.0,484.7739,486.398,484.6272,484.7642,25410.0
2023-09-22 15:30:00,495.61,495.66,493.27,493.84,84440.0,484.8816,484.9305,482.5922,483.1499,84440.0
2023-09-25 09:30:00,495.33,497.0,493.01,495.63,32156.0,484.6076,486.2415,482.3378,484.9011,32156.0
2023-09-25 10:00:00,494.87,496.99,494.77,495.74,35411.0,484.1576,486.2317,484.0597,485.0087,35411.0
2023-09-25 10:30:00,495.75,496.47,495.27,496.46,14812.0,485.0185,485.7229,484.5489,485.7132,14812.0
2023-09-25 11:00:00,496.45,499.0,495.74,498.84,18368.0,485.7034,488.1982,485.0087,488.0416,18368.0
2023-09-25 11:30:00,498.8,499.52,497.36,499.51,28440.0,488.0025,488.7069,486.5937,488.6971,28440.0
2023-09-25 12:00:00,499.56,500.35,499.26,499.93,28927.0,488.7461,489.519,488.4526,489.108,28927.0
2023-09-25 12:30:00,500.0,500.49,499.65,500.3,15663.0,489.1765,489.6559,488.8341,489.47,15663.0
2023-09-25 13:00:00,500.34,501.71,499.69,499.81,19750.0,489.5092,490.8495,488.8732,488.9906,19750.0
2023-09-25 13:30:00,499.62,500.8,499.22,500.79,11635.0,488.8048,489.9592,488.4134,489.9494,11635.0
2023-09-25 14:00:00,500.67,500.98,499.26,499.42,14323.0,489.832,490.1353,488.4526,488.6091,14323.0
2023-09-25 14:30:00,499.49,500.56,499.35,499.72,17422.0,488.6776,489.7244,488.5406,488.9026,17422.0
2023-09-25 15:00:00,499.65,500.5,499.63,499.91,15686.0,488.8341,489.6657,488.8145,489.0885,15686.0
2023-09-25 15:30:00,499.98,501.15,499.66,501.07,69484.0,489.157,490.3016,488.8439,490.2234,69484.0
2023-09-26 09:30:00,500.31,500.79,496.39,499.26,48454.0,489.4798,489.9494,485.6447,488.4526,48454.0
2023-09-26 10:00:00,499.14,499.56,495.87,496.48,36138.0,488.3351,488.7461,485.1359,485.7327,36138.0
2023-09-26 10:30:00,496.66,497.38,496.01,496.93,13729.0,485.9088,486.6132,485.2729,486.173,13729.0
2023-09-26 11:00:00,497.13,497.31,494.78,495.02,17892.0,486.3687,486.5448,484.0695,484.3043,17892.0
2023-09-26 11:30:00,495.28,495.48,493.63,494.17,27029.0,484.5587,484.7544,482.9444,483.4727,27029.0
2023-09-26 12:00:00,494.16,495.61,493.39,495.19,10314.0,483.4629,484.8816,482.7096,484.4707,10314.0
2023-09-26 12:30:00,494.81,495.8,494.22,495.38,6553.0,484.0989,485.0674,483.5217,484.6565,6553.0
2023-09-26 13:00:00,495.38,495.59,494.54,494.68,8814.0,484.6565,484.862,483.8347,483.9717,8814.0
2023-09-26 13:30:00,494.78,495.84,494.56,495.03,10325.0,484.0695,485.1066,483.8543,484.3141,10325.0
2023-09-26 14:00:00,494.98,494.98,493.6,493.68,14706.0,484.2652,484.2652,482.9151,482.9933,14706.0
2023-09-26 14:30:00,493.59,493.6,492.56,493.06,33245.0,482.9053,482.9151,481.8976,482.3868,33245.0
2023-09-26 15:00:00,493.01,493.9,492.83,493.81,28836.0,482.3378,483.2086,482.1617,483.1205,28836.0
2023-09-26 15:30:00,493.66,494.22,492.65,492.82,77267.0,482.9738,483.5217,481.9856,482.152,77267.0
2023-09-27 09:30:00,492.91,494.51,490.94,492.57,51152.0,482.24,483.8054,480.3127,481.9074,51152.0
2023-09-27 10:00:00,492.67,494.44,492.0,493.23,28568.0,482.0052,483.7369,481.3497,482.5531,28568.0
2023-09-27 10:30:00,493.03,493.03,490.68,491.69,12808.0,482.3574,482.3574,480.0583,481.0464,12808.0
2023-09-27 11:00:00,491.6,491.6,489.65,490.19,11866.0,480.9584,480.9584,479.0506,479.5789,11866.0
2023-09-27 11:30:00,490.4,490.64,489.68,490.23,12149.0,479.7843,480.0191,479.0799,479.618,12149.0
2023-09-27 12:00:00,490.26,490.65,489.95,490.28,21128.0,479.6474,480.0289,479.3441,479.6669,21128.0
2023-09-27 12:30:00,490.18,490.49,489.42,489.75,8500.0,479.5691,479.8724,478.8256,479.1484,8500.0
2023-09-27 13:00:00,489.55,489.93,488.31,488.31,6055.0,478.9527,479.3245,477.7396,477.7396,6055.0
2023-09-27 13:30:00,488.62,490.28,488.36,490.04,10023.0,478.0429,479.6669,477.7885,479.4321,10023.0
2023-09-27 14:00:00,490.03,491.24,489.69,491.18,10155.0,479.4224,480.6062,479.0897,480.5475,10155.0
2023-09-27 14:30:00,491.25,493.64,491.25,493.3,9889.0,480.6159,482.9542,480.6159,482.6216,9889.0
2023-09-27 15:00:00,493.14,493.94,492.87,493.59,16735.0,482.465,483.2477,482.2009,482.9053,16735.0
2023-09-27 15:30:00,493.74,493.84,492.54,493.7,73222.0,483.052,483.1499,481.878,483.0129,73222.0
2023-09-28 09:30:00,495.59,501.82,490.09,500.91,123381.0,485.7285,491.8345,480.3379,490.9426,123381.0
2023-09-28 10:00:00,501.19,501.46,497.98,498.85,52094.0,491.2171,491.4817,488.0709,488.9236,52094.0
2023-09-28 10:30:00,498.93,499.91,497.86,498.17,23337.0,489.002,489.9625,487.9533,488.2572,23337.0
2023-09-28 11:00:00,498.0,498.38,496.64,496.65,21024.0,488.0905,488.463,486.7576,486.7674,21024.0
2023-09-28 11:30:00,496.86,497.36,495.77,496.0,12197.0,486.9732,487.4633,485.9049,486.1303,12197.0
2023-09-28 12:00:00,495.99,496.5,495.01,495.01,23228.0,486.1205,486.6204,485.16,485.16,23228.0
2023-09-28 12:30:00,495.24,496.82,495.19,496.07,15648.0,485.3855,486.934,485.3365,486.199,15648.0
2023-09-28 13:00:00,496.06,497.87,495.77,496.79,37712.0,486.1891,487.9631,485.9049,486.9046,37712.0
2023-09-28 13:30:00,496.64,496.91,495.96,496.41,11140.0,486.7576,487.0222,486.0911,486.5322,11140.0
2023-09-28 14:00:00,496.28,496.66,496.06,496.24,6027.0,486.4048,486.7772,486.1891,486.3656,6027.0
2023-09-28 14:30:00,496.39,497.38,495.42,496.32,11862.0,486.5126,487.4829,485.5619,486.444,11862.0
2023-09-28 15:00:00,496.31,496.76,495.9,496.54,15589.0,486.4342,486.8752,486.0323,486.6596,15589.0
2023-09-28 15:30:00,496.53,496.54,494.36,495.21,96604.0,486.6498,486.6596,484.523,485.3561,96604.0
2023-09-29 09:30:00,494.6,495.42,490.3,491.96,49986.0,484.7582,485.5619,480.5438,482.1707,49986.0
2023-09-29 10:00:00,493.11,493.2,491.15,492.03,36498.0,483.2978,483.3861,481.3769,482.2393,36498.0
2023-09-29 10:30:00,492.04,493.71,491.51,492.71,27983.0,482.2491,483.8859,481.7297,482.9058,27983.0
2023-09-29 11:00:00,492.76,494.68,491.96,493.04,45552.0,482.9548,484.8366,482.1707,483.2292,45552.0
2023-09-29 11:30:00,493.11,493.37,491.95,491.95,12355.0,483.2978,483.5527,482.1609,482.1609,12355.0
2023-09-29 12:00:00,491.96,492.99,491.68,492.75,54556.0,482.1707,483.1802,481.8963,482.945,54556.0
2023-09-29 12:30:00,492.52,493.19,490.36,490.8,14680.0,482.7196,483.3763,480.6026,481.0338,14680.0
2023-09-29 13:00:00,490.68,491.04,489.07,489.95,22074.0,480.9162,481.269,479.3382,480.2007,22074.0
2023-09-29 13:30:00,490.12,490.62,488.1,488.21,18701.0,480.3673,480.8574,478.3875,478.4954,18701.0
2023-09-29 14:00:00,488.5,488.57,487.3,487.66,24619.0,478.7796,478.8482,477.6035,477.9563,24619.0
2023-09-29 14:30:00,487.8,488.06,486.64,487.99,27060.0,478.0935,478.3483,476.9566,478.2797,27060.0
2023-09-29 15:00:00,487.81,489.53,487.57,488.53,33543.0,478.1033,479.7891,477.8681,478.809,33543.0
2023-09-29 15:30:00,488.63,489.04,486.45,486.52,110240.0,478.907,479.3088,476.7704,476.839,110240.0
2023-10-02 09:30:00,486.24,487.44,479.35,485.16,195393.0,476.5646,477.7407,469.8117,475.506,195393.0
2023-10-02 10:00:00,485.02,493.94,484.64,492.6,39887.0,475.3688,484.1113,474.9964,482.798,39887.0
2023-10-02 10:30:00,492.86,492.86,488.01,489.37,31998.0,483.0528,483.0528,478.2993,479.6323,31998.0
2023-10-02 11:00:00,490.02,490.57,488.88,490.28,8149.0,480.2693,480.8084,479.152,480.5242,8149.0
2023-10-02 11:30:00,490.53,490.99,488.67,488.86,6672.0,480.7692,481.22,478.9462,479.1324,6672.0
2023-10-02 12:00:00,488.59,488.59,486.75,487.66,9975.0,478.8678,478.8678,477.0644,477.9563,9975.0
2023-10-02 12:30:00,487.88,488.02,485.93,486.81,7919.0,478.1719,478.3091,476.2607,477.1232,7919.0
2023-10-02 13:00:00,487.02,488.91,487.02,488.81,7067.0,477.329,479.1814,477.329,479.0834,7067.0
2023-10-02 13:30:00,488.81,489.64,488.34,489.04,6093.0,479.0834,479.8969,478.6228,479.3088,6093.0
2023-10-02 14:00:00,489.26,490.67,488.86,488.87,7915.0,479.5245,480.9064,479.1324,479.1422,7915.0
2023-10-02 14:30:00,489.15,489.48,488.32,489.34,15382.0,479.4166,479.7401,478.6032,479.6029,15382.0
2023-10-02 15:00:00,489.4,490.3,489.03,490.02,25077.0,479.6617,480.5438,479.299,480.2693,25077.0
2023-10-02 15:30:00,489.93,492.86,489.83,491.8,101141.0,480.1811,483.0528,480.0831,482.0139,101141.0
2023-10-03 09:30:00,489.01,490.25,485.97,489.81,26532.0,479.2794,480.4948,476.2999,480.0635,26532.0
2023-10-03 10:00:00,489.52,490.46,485.25,486.55,24425.0,479.7793,480.7006,475.5943,476.8684,24425.0
2023-10-03 10:30:00,486.94,487.28,485.2,486.94,14344.0,477.2506,477.5839,475.5452,477.2506,14344.0
2023-10-03 11:00:00,486.76,489.6,486.69,489.57,16643.0,477.0742,479.8577,477.0056,479.8283,16643.0
2023-10-03 11:30:00,489.52,490.13,488.08,488.58,18182.0,479.7793,480.3771,478.3679,478.858,18182.0
2023-10-03 12:00:00,488.27,490.34,488.27,490.03,20067.0,478.5542,480.583,478.5542,480.2791,20067.0
2023-10-03 12:30:00,490.24,491.45,489.32,489.84,19586.0,480.485,481.6709,479.5833,480.0929,19586.0
2023-10-03 13:00:00,490.0,490.19,488.47,489.87,12303.0,480.2497,480.436,478.7502,480.1223,12303.0
2023-10-03 13:30:00,489.71,489.89,487.56,487.56,9476.0,479.9655,480.1419,477.8583,477.8583,9476.0
2023-10-03 14:00:00,487.72,488.24,487.12,487.96,13483.0,478.0151,478.5248,477.427,478.2503,13483.0
2023-10-03 14:30:00,487.98,489.61,487.55,489.28,15952.0,478.2699,479.8675,477.8485,479.5441,15952.0
2023-10-03 15:00:00,489.14,489.8,487.83,488.94,20388.0,479.4068,480.0537,478.1229,479.2108,20388.0
2023-10-03 15:30:00,488.91,490.6,488.25,488.44,99023.0,479.1814,480.8378,478.5346,478.7208,99023.0
2023-10-04 09:30:00,488.57,489.67,485.66,487.22,20252.0,478.8482,479.9263,475.9961,477.5251,20252.0
2023-10-04 10:00:00,487.22,487.53,484.73,485.78,39613.0,477.5251,477.8289,475.0846,476.1137,39613.0
2023-10-04 10:30:00,485.99,486.8,484.93,486.2,23729.0,476.3195,477.1134,475.2806,476.5253,23729.0
2023-10-04 11:00:00,486.52,488.05,485.89,487.01,23633.0,476.839,478.3385,476.2215,477.3192,23633.0
2023-10-04 11:30:00,487.08,487.21,485.58,486.78,14451.0,477.3878,477.5153,475.9177,477.0938,14451.0
2023-10-04 12:00:00,486.96,488.0,485.32,487.97,25093.0,477.2702,478.2895,475.6629,478.2601,25093.0
2023-10-04 12:30:00,487.73,488.38,486.3,486.99,12256.0,478.0249,478.662,476.6234,477.2996,12256.0
2023-10-04 13:00:00,486.36,486.36,484.87,485.39,11126.0,476.6822,476.6822,475.2218,475.7315,11126.0
2023-10-04 13:30:00,485.21,485.84,484.65,484.7,8983.0,475.555,476.1725,475.0062,475.0552,8983.0
2023-10-04 14:00:00,484.77,484.94,482.81,483.24,19074.0,475.1238,475.2904,473.2028,473.6242,19074.0
2023-10-04 14:30:00,483.07,483.21,482.47,483.11,21974.0,473.4576,473.5948,472.8696,473.4968,21974.0
2023-10-04 15:00:00,483.1,484.08,482.53,482.53,46021.0,473.487,474.4475,472.9284,472.9284,46021.0
2023-10-04 15:30:00,482.66,486.73,482.61,485.47,99983.0,473.0558,477.0448,473.0068,475.8099,99983.0
2023-10-05 09:30:00,486.64,489.69,485.06,485.57,27045.0,476.9566,479.9459,475.408,475.9079,27045.0
2023-10-05 10:00:00,485.75,486.67,484.58,485.81,19148.0,476.0843,476.986,474.9376,476.1431,19148.0
2023-10-05 10:30:00,485.74,488.78,484.25,488.62,50052.0,476.0745,479.054,474.6142,478.8972,50052.0
2023-10-05 11:00:00,488.61,488.62,485.73,487.93,57541.0,478.8874,478.8972,476.0647,478.2209,57541.0
2023-10-05 11:30:00,488.06,488.54,486.82,488.01,81312.0,478.3483,478.8188,477.133,478.2993,81312.0
2023-10-05 12:00:00,488.01,488.8,487.23,487.66,38770.0,478.2993,479.0736,477.5349,477.9563,38770.0
2023-10-05 12:30:00,487.76,487.76,485.56,485.6,10613.0,478.0543,478.0543,475.8981,475.9373,10613.0
2023-10-05 13:00:00,485.72,486.76,485.34,486.73,18841.0,476.0549,477.0742,475.6825,477.0448,18841.0
2023-10-05 13:30:00,486.71,488.72,486.5,488.46,10597.0,477.0252,478.9952,476.8194,478.7404,10597.0
2023-10-05 14:00:00,488.67,488.73,487.83,488.3,8369.0,478.9462,479.005,478.1229,478.5836,8369.0
2023-10-05 14:30:00,488.31,488.89,488.12,488.71,15986.0,478.5934,479.1618,478.4071,478.9854,15986.0
2023-10-05 15:00:00,488.85,489.41,488.49,488.65,26422.0,479.1226,479.6715,478.7698,478.9266,26422.0
2023-10-05 15:30:00,488.66,489.61,488.32,489.0,98317.0,478.9364,479.8675,478.6032,479.2696,98317.0
2023-10-06 09:30:00,489.5,493.07,489.0,491.54,20795.0,479.7597,483.2586,479.2696,481.7591,20795.0
2023-10-06 10:00:00,491.65,495.78,491.64,494.89,35762.0,481.8669,485.9147,481.8571,485.0424,35762.0
2023-10-06 10:30:00,495.31,496.57,494.24,495.43,17813.0,485.4541,486.689,484.4054,485.5717,17813.0
2023-10-06 11:00:00,495.81,499.13,495.31,498.79,19544.0,485.9441,489.1981,485.4541,488.8648,19544.0
2023-10-06 11:30:00,499.05,503.11,498.91,502.62,69574.0,489.1197,493.0989,488.9824,492.6186,69574.0
2023-10-06 12:00:00,502.3,502.3,498.6,498.77,20911.0,492.305,492.305,488.6786,488.8452,20911.0
2023-10-06 12:30:00,498.52,498.52,496.37,496.5,23279.0,488.6002,488.6002,486.493,486.6204,23279.0
2023-10-06 13:00:00,496.17,497.19,495.85,496.67,20217.0,486.297,487.2967,485.9833,486.787,20217.0
2023-10-06 13:30:00,496.9,497.86,496.49,496.76,14984.0,487.0124,487.9533,486.6106,486.8752,14984.0
2023-10-06 14:00:00,496.54,497.21,495.95,496.25,13853.0,486.6596,487.3163,486.0813,486.3754,13853.0
2023-10-06 14:30:00,496.09,497.62,496.0,497.3,36334.0,486.2186,487.7181,486.1303,487.4045,36334.0
2023-10-06 15:00:00,497.11,497.98,496.81,497.98,14477.0,487.2183,488.0709,486.9242,488.0709,14477.0
2023-10-06 15:30:00,497.97,498.44,497.65,498.18,76525.0,488.0611,488.5218,487.7475,488.267,76525.0
2023-10-09 09:30:00,498.36,501.43,495.0,500.41,41470.0,488.4434,491.4523,485.1502,490.4526,41470.0
2023-10-09 10:00:00,500.66,501.25,499.18,499.71,24688.0,490.6976,491.2759,489.2471,489.7665,24688.0
2023-10-09 10:30:00,499.66,500.12,498.23,498.85,16849.0,489.7175,490.1684,488.316,488.9236,16849.0
2023-10-09 11:00:00,498.5,501.45,498.5,501.0,16122.0,488.5806,491.4719,488.5806,491.0309,16122.0
2023-10-09 11:30:00,500.79,502.36,500.73,501.81,22410.0,490.825,492.3638,490.7662,491.8247,22410.0
2023-10-09 12:00:00,501.73,502.72,501.71,502.26,20422.0,491.7463,492.7166,491.7267,492.2658,20422.0
2023-10-09 12:30:00,502.57,502.63,500.61,500.79,28683.0,492.5696,492.6284,490.6486,490.825,28683.0
2023-10-09 13:00:00,500.89,501.52,500.71,500.9,18797.0,490.923,491.5405,490.7466,490.9328,18797.0
2023-10-09 13:30:00,501.14,502.15,501.05,501.84,20321.0,491.1681,492.158,491.0799,491.8541,20321.0
2023-10-09 14:00:00,501.86,502.74,501.41,502.44,14986.0,491.8737,492.7362,491.4327,492.4422,14986.0
2023-10-09 14:30:00,502.48,503.0,502.31,502.51,11273.0,492.4814,492.9911,492.3148,492.5108,11273.0
2023-10-09 15:00:00,502.61,502.65,501.58,501.8,17633.0,492.6088,492.648,491.5993,491.8149,17633.0
2023-10-09 15:30:00,501.79,502.37,501.21,501.62,78876.0,491.8051,492.3736,491.2367,491.6385,78876.0
2023-10-10 09:30:00,501.54,501.54,498.42,500.38,20754.0,491.5601,491.5601,488.5022,490.4232,20754.0
2023-10-10 10:00:00,500.37,503.52,500.23,502.95,15615.0,490.4134,493.5007,490.2762,492.942,15615.0
2023-10-10 10:30:00,502.91,502.91,500.51,500.97,21519.0,492.9028,492.9028,490.5506,491.0014,21519.0
2023-10-10 11:00:00,500.79,501.09,499.92,499.92,11939.0,490.825,491.1191,489.9723,489.9723,11939.0
2023-10-10 11:30:00,499.83,500.52,498.8,500.52,17253.0,489.8841,490.5604,488.8746,490.5604,17253.0
2023-10-10 12:00:00,500.52,501.06,499.99,500.77,14939.0,490.5604,491.0897,490.0409,490.8054,14939.0
2023-10-10 12:30:00,500.78,501.24,499.71,499.85,24269.0,490.8152,491.2661,489.7665,489.9037,24269.0
2023-10-10 13:00:00,499.86,501.03,499.57,500.5,28073.0,489.9135,491.0603,489.6293,490.5408,28073.0
2023-10-10 13:30:00,500.44,501.27,500.35,501.11,7299.0,490.482,491.2955,490.3938,491.1387,7299.0
2023-10-10 14:00:00,501.19,501.45,500.69,501.18,16469.0,491.2171,491.4719,490.727,491.2073,16469.0
2023-10-10 14:30:00,501.55,502.3,500.73,501.38,26431.0,491.5699,492.305,490.7662,491.4033,26431.0
2023-10-10 15:00:00,501.39,501.63,500.36,500.52,13394.0,491.4131,491.6483,490.4036,490.5604,13394.0
2023-10-10 15:30:00,500.64,501.0,499.63,500.47,60684.0,490.678,491.0309,489.6881,490.5114,60684.0
2023-10-11 09:30:00,494.0,497.48,491.84,492.61,83774.0,484.1701,487.5809,482.0531,482.8078,83774.0
2023-10-11 10:00:00,492.73,494.38,491.99,494.35,89245.0,482.9254,484.5426,482.2001,484.5132,89245.0
2023-10-11 10:30:00,494.45,494.79,492.81,493.06,19088.0,484.6112,484.9444,483.0038,483.2488,19088.0
2023-10-11 11:00:00,492.86,493.09,491.08,491.17,20034.0,483.0528,483.2782,481.3082,481.3965,20034.0
2023-10-11 11:30:00,491.31,492.56,490.36,490.42,36811.0,481.5337,482.7588,480.6026,480.6614,36811.0
2023-10-11 12:00:00,490.55,490.72,488.02,488.02,42911.0,480.7888,480.9554,478.3091,478.3091,42911.0
2023-10-11 12:30:00,487.94,490.22,487.76,488.43,75867.0,478.2307,480.4654,478.0543,478.711,75867.0
2023-10-11 13:00:00,488.28,488.28,486.6,486.85,13293.0,478.564,478.564,476.9174,477.1624,13293.0
2023-10-11 13:30:00,486.69,489.55,486.6,489.47,30369.0,477.0056,479.8087,476.9174,479.7303,30369.0
2023-10-11 14:00:00,489.49,490.05,488.22,489.2,38589.0,479.7499,480.2987,478.5052,479.4657,38589.0
2023-10-11 14:30:00,489.55,492.73,489.35,491.47,31820.0,479.8087,482.9254,479.6127,481.6905,31820.0
2023-10-11 15:00:00,491.7,493.0,491.7,492.99,36674.0,481.9159,483.19,481.9159,483.1802,36674.0
2023-10-11 15:30:00,492.86,494.2,492.39,493.42,125994.0,483.0528,484.3662,482.5922,483.6017,125994.0
2023-10-12 09:30:00,493.4,495.17,492.01,492.78,30212.0,483.5821,485.3169,482.2197,482.9744,30212.0
2023-10-12 10:00:00,492.72,492.88,490.13,491.27,26418.0,482.9156,483.0724,480.3771,481.4945,26418.0
2023-10-12 10:30:00,491.16,491.25,489.12,490.64,16265.0,481.3867,481.4749,479.3872,480.877,16265.0
2023-10-12 11:00:00,491.12,494.19,490.49,493.7,39469.0,481.3474,484.3564,480.73,483.8761,39469.0
2023-10-12 11:30:00,493.79,499.76,493.79,499.5,43538.0,483.9643,489.8155,483.9643,489.5607,43538.0
2023-10-12 12:00:00,499.64,501.32,498.46,500.53,28852.0,489.6979,491.3445,488.5414,490.5702,28852.0
2023-10-12 12:30:00,500.87,502.31,500.17,501.36,38577.0,490.9034,492.3148,490.2174,491.3837,38577.0
2023-10-12 13:00:00,501.36,502.59,499.12,499.38,66300.0,491.3837,492.5892,489.1883,489.4431,66300.0
2023-10-12 13:30:00,499.29,499.77,497.82,499.03,44573.0,489.3549,489.8253,487.9141,489.1001,44573.0
2023-10-12 14:00:00,499.1,499.9,498.14,499.19,30991.0,489.1687,489.9527,488.2278,489.2569,30991.0
2023-10-12 14:30:00,499.07,502.96,498.76,501.98,47396.0,489.1393,492.9518,488.8354,491.9913,47396.0
2023-10-12 15:00:00,502.31,503.0,500.51,500.51,33218.0,492.3148,492.9911,490.5506,490.5506,33218.0
2023-10-12 15:30:00,500.55,501.39,498.53,499.8,112184.0,490.5898,491.4131,488.61,489.8547,112184.0
2023-10-13 09:30:00,507.75,514.66,507.75,512.98,115078.0,497.6465,504.419,497.6465,502.7725,115078.0
2023-10-13 10:00:00,512.99,514.17,509.48,511.64,77879.0,502.7823,503.9388,499.3421,501.4591,77879.0
2023-10-13 10:30:00,511.64,513.74,511.08,513.05,64052.0,501.4591,503.5173,500.9103,502.8411,64052.0
2023-10-13 11:00:00,513.13,513.13,507.85,508.15,50947.0,502.9195,502.9195,497.7445,498.0386,50947.0
2023-10-13 11:30:00,507.93,508.58,505.75,508.25,51416.0,497.823,498.46,495.6863,498.1366,51416.0
2023-10-13 12:00:00,508.66,509.62,508.09,508.14,33687.0,498.5384,499.4793,497.9798,498.0288,33687.0
2023-10-13 12:30:00,508.22,510.1,507.51,507.59,40980.0,498.1072,499.9498,497.4113,497.4897,40980.0
2023-10-13 13:00:00,507.15,507.85,504.25,504.39,41981.0,497.0585,497.7445,494.2162,494.3534,41981.0
2023-10-13 13:30:00,504.38,505.93,504.19,504.21,63704.0,494.3436,495.8628,494.1574,494.177,63704.0
2023-10-13 14:00:00,504.41,504.97,501.47,502.01,56255.0,494.373,494.9219,491.4915,492.0208,56255.0
2023-10-13 14:30:00,501.88,502.05,500.12,500.92,66741.0,491.8933,492.06,490.1684,490.9524,66741.0
2023-10-13 15:00:00,501.08,504.43,500.63,504.11,81325.0,491.1093,494.3926,490.6682,494.079,81325.0
2023-10-13 15:30:00,504.11,506.07,503.93,505.97,140392.0,494.079,496.0,493.9025,495.902,140392.0
2023-10-16 09:30:00,515.0,525.6,512.93,521.47,152213.0,504.7523,515.1413,502.7235,511.0935,152213.0
2023-10-16 10:00:00,521.42,521.42,515.54,516.76,68512.0,511.0445,511.0445,505.2815,506.4772,68512.0
2023-10-16 10:30:00,516.8,519.79,516.52,519.35,42438.0,506.5165,509.447,506.242,509.0157,42438.0
2023-10-16 11:00:00,519.67,521.62,518.01,521.62,31926.0,509.3293,511.2405,507.7024,511.2405,31926.0
2023-10-16 11:30:00,521.74,522.89,520.09,522.86,28838.0,511.3582,512.4853,509.741,512.4559,28838.0
2023-10-16 12:00:00,522.47,522.7,521.34,521.83,27916.0,512.0736,512.2991,510.9661,511.4464,27916.0
2023-10-16 12:30:00,521.57,521.89,520.6,521.42,19718.0,511.1915,511.5052,510.2408,511.0445,19718.0
2023-10-16 13:00:00,521.5,524.0,521.46,522.1,44815.0,511.1229,513.5732,511.0837,511.711,44815.0
2023-10-16 13:30:00,522.15,523.55,521.72,523.26,33686.0,511.76,513.1321,511.3386,512.8479,33686.0
2023-10-16 14:00:00,523.0,523.77,522.14,523.13,21376.0,512.5931,513.3478,511.7502,512.7205,21376.0
2023-10-16 14:30:00,522.81,524.84,522.3,524.12,30922.0,512.4069,514.3965,511.907,513.6908,30922.0
2023-10-16 15:00:00,524.24,525.8,524.14,524.88,44271.0,513.8084,515.3374,513.7104,514.4357,44271.0
2023-10-16 15:30:00,524.92,524.94,523.19,524.24,166682.0,514.4749,514.4945,512.7793,513.8084,166682.0
2023-10-17 09:30:00,525.81,527.37,523.05,527.25,33127.0,515.3472,516.8761,512.6421,516.7585,33127.0
2023-10-17 10:00:00,527.25,529.8,527.25,528.97,41143.0,516.7585,519.2578,516.7585,518.4443,41143.0
2023-10-17 10:30:00,529.22,529.75,528.04,529.74,31663.0,518.6893,519.2088,517.5328,519.199,31663.0
2023-10-17 11:00:00,530.0,530.54,528.36,528.76,32246.0,519.4538,519.983,517.8464,518.2385,32246.0
2023-10-17 11:30:00,528.64,530.11,527.93,528.63,20553.0,518.1209,519.5616,517.425,518.1111,20553.0
2023-10-17 12:00:00,528.37,528.37,523.64,524.77,12437.0,517.8562,517.8562,513.2203,514.3279,12437.0
2023-10-17 12:30:00,524.76,524.76,522.52,522.93,11540.0,514.3181,514.3181,512.1226,512.5245,11540.0
2023-10-17 13:00:00,523.12,523.18,521.66,521.85,7955.0,512.7107,512.7695,511.2797,511.466,7955.0
2023-10-17 13:30:00,521.65,521.83,520.74,520.91,12202.0,511.2699,511.4464,510.3781,510.5447,12202.0
2023-10-17 14:00:00,520.84,521.17,519.76,520.28,12145.0,510.4761,510.7995,509.4176,509.9272,12145.0
2023-10-17 14:30:00,520.45,520.87,520.05,520.06,14483.0,510.0938,510.5055,509.7018,509.7116,14483.0
2023-10-17 15:00:00,520.06,521.54,519.76,521.11,17122.0,509.7116,511.1621,509.4176,510.7407,17122.0
2023-10-17 15:30:00,521.16,521.29,519.6,519.7,91108.0,510.7897,510.9171,509.2607,509.3587,91108.0
2023-10-18 09:30:00,526.6,529.86,523.74,526.19,50204.0,516.1214,519.3166,513.3184,515.7196,50204.0
2023-10-18 10:00:00,526.61,527.5,523.01,523.02,30253.0,516.1312,517.0035,512.6029,512.6127,30253.0
2023-10-18 10:30:00,523.17,524.52,520.65,522.88,50733.0,512.7597,514.0828,510.2898,512.4755,50733.0
2023-10-18 11:00:00,523.0,523.58,520.94,523.19,35774.0,512.5931,513.1615,510.5741,512.7793,35774.0
2023-10-18 11:30:00,522.92,523.21,521.59,521.9,16836.0,512.5147,512.7989,511.2111,511.515,16836.0
2023-10-18 12:00:00,521.75,522.15,520.6,521.83,36131.0,511.368,511.76,510.2408,511.4464,36131.0
2023-10-18 12:30:00,521.96,522.41,521.45,521.89,10044.0,511.5738,512.0148,511.0739,511.5052,10044.0
2023-10-18 13:00:00,521.69,524.48,521.37,523.92,26887.0,511.3092,514.0436,510.9955,513.4948,26887.0
2023-10-18 13:30:00,523.83,525.2,523.03,524.49,27251.0,513.4066,514.7493,512.6225,514.0534,27251.0
2023-10-18 14:00:00,524.52,525.42,523.06,523.2,9954.0,514.0828,514.9649,512.6519,512.7891,9954.0
2023-10-18 14:30:00,523.51,523.77,523.0,523.47,20888.0,513.0929,513.3478,512.5931,513.0537,20888.0
2023-10-18 15:00:00,523.22,523.75,522.03,522.22,15995.0,512.8087,513.3282,511.6424,511.8286,15995.0
2023-10-18 15:30:00,522.38,522.59,520.92,521.78,116601.0,511.9854,512.1912,510.5545,511.3974,116601.0
2023-10-19 09:30:00,520.99,523.02,519.84,522.64,38406.0,510.6231,512.6127,509.496,512.2402,38406.0
2023-10-19 10:00:00,521.7,521.72,518.63,520.34,36754.0,511.319,511.3386,508.31,509.986,36754.0
2023-10-19 10:30:00,520.44,520.44,517.92,518.83,51786.0,510.084,510.084,507.6142,508.5061,51786.0
2023-10-19 11:00:00,519.47,522.46,518.88,521.7,25171.0,509.1333,512.0638,508.5551,511.319,25171.0
2023-10-19 11:30:00,521.69,523.38,521.68,522.64,15861.0,511.3092,512.9655,511.2993,512.2402,15861.0
2023-10-19 12:00:00,522.47,524.26,521.92,521.96,24364.0,512.0736,513.828,511.5346,511.5738,24364.0
2023-10-19 12:30:00,522.52,524.98,521.21,524.51,23869.0,512.1226,514.5337,510.8387,514.073,23869.0
2023-10-19 13:00:00,524.63,524.95,523.15,523.26,8424.0,514.1906,514.5043,512.7401,512.8479,8424.0
2023-10-19 13:30:00,523.73,523.86,520.58,521.05,10315.0,513.3086,513.436,510.2212,510.6819,10315.0
2023-10-19 14:00:00,521.01,521.24,520.0,520.11,24914.0,510.6427,510.8681,509.6528,509.7606,24914.0
2023-10-19 14:30:00,520.11,520.11,517.85,519.35,20563.0,509.7606,509.7606,507.5456,509.0157,20563.0
2023-10-19 15:00:00,519.15,520.66,519.15,520.44,23741.0,508.8197,510.2996,508.8197,510.084,23741.0
2023-10-19 15:30:00,520.64,523.76,520.54,522.67,189503.0,510.28,513.338,510.182,512.2696,189503.0
2023-10-20 09:30:00,524.98,527.13,521.21,523.99,61630.0,514.5337,516.6409,510.8387,513.5634,61630.0
2023-10-20 10:00:00,524.58,524.58,522.09,523.47,35847.0,514.1416,514.1416,511.7012,513.0537,35847.0
2023-10-20 10:30:00,523.26,525.03,523.25,523.93,16061.0,512.8479,514.5827,512.8381,513.5046,16061.0
2023-10-20 11:00:00,524.06,524.81,522.24,523.42,19446.0,513.632,514.3671,511.8482,513.0047,19446.0
2023-10-20 11:30:00,523.23,523.85,522.04,523.52,16929.0,512.8185,513.4262,511.6522,513.1027,16929.0
2023-10-20 12:00:00,523.75,524.34,522.66,523.84,24486.0,513.3282,513.9064,512.2598,513.4164,24486.0
2023-10-20 12:30:00,523.98,524.99,523.51,523.53,8111.0,513.5536,514.5435,513.0929,513.1125,8111.0
2023-10-20 13:00:00,523.47,523.67,521.91,522.25,14462.0,513.0537,513.2498,511.5248,511.858,14462.0
2023-10-20 13:30:00,522.1,522.78,520.78,521.64,33846.0,511.711,512.3775,510.4173,511.2601,33846.0
2023-10-20 14:00:00,521.64,521.69,520.52,520.98,13417.0,511.2601,511.3092,510.1624,510.6133,13417.0
2023-10-20 14:30:00,520.95,521.85,520.25,521.64,18178.0,510.5839,511.466,509.8978,511.2601,18178.0
2023-10-20 15:00:00,521.56,521.75,520.29,521.09,19109.0,511.1817,511.368,509.937,510.7211,19109.0
2023-10-20 15:30:00,521.28,521.58,519.5,521.1,97380.0,510.9073,511.2013,509.1627,510.7309,97380.0
2023-10-23 09:30:00,519.87,520.79,516.44,519.1,29696.0,509.5254,510.4271,506.1636,508.7707,29696.0
2023-10-23 10:00:00,519.29,519.81,518.06,518.73,13374.0,508.9569,509.4666,507.7514,508.408,13374.0
2023-10-23 10:30:00,518.23,519.83,518.23,518.89,8503.0,507.918,509.4862,507.918,508.5649,8503.0
2023-10-23 11:00:00,519.15,520.0,517.39,519.04,14438.0,508.8197,509.6528,507.0947,508.7119,14438.0
2023-10-23 11:30:00,519.04,519.73,516.19,517.75,20235.0,508.7119,509.3882,505.9186,507.4476,20235.0
2023-10-23 12:00:00,517.57,518.0,516.46,517.34,9172.0,507.2711,507.6926,506.1832,507.0457,9172.0
2023-10-23 12:30:00,516.95,518.49,516.87,518.49,5671.0,506.6635,508.1728,506.5851,508.1728,5671.0
2023-10-23 13:00:00,518.68,518.79,516.33,516.42,8548.0,508.359,508.4669,506.0558,506.144,8548.0
2023-10-23 13:30:00,516.29,516.43,515.21,515.9,26062.0,506.0166,506.1538,504.9581,505.6344,26062.0
2023-10-23 14:00:00,516.09,517.15,515.35,516.01,10171.0,505.8206,506.8595,505.0953,505.7422,10171.0
2023-10-23 14:30:00,515.86,516.52,515.24,516.03,9221.0,505.5952,506.242,504.9875,505.7618,9221.0
2023-10-23 15:00:00,516.43,516.78,513.43,514.13,12325.0,506.1538,506.4969,503.2135,503.8996,12325.0
2023-10-23 15:30:00,514.0,516.28,513.17,515.34,72409.0,503.7722,506.0068,502.9587,505.0855,72409.0
2023-10-24 09:30:00,517.87,524.13,517.87,520.8,28245.0,507.5652,513.7006,507.5652,510.4369,28245.0
2023-10-24 10:00:00,521.53,524.43,519.88,522.88,47075.0,511.1523,513.9946,509.5352,512.4755,47075.0
2023-10-24 10:30:00,522.94,523.4,519.51,520.4,24234.0,512.5343,512.9851,509.1725,510.0448,24234.0
2023-10-24 11:00:00,520.55,521.63,520.35,521.03,6851.0,510.1918,511.2503,509.9958,510.6623,6851.0
2023-10-24 11:30:00,521.2,521.38,519.35,519.35,8616.0,510.8289,511.0053,509.0157,509.0157,8616.0
2023-10-24 12:00:00,519.68,519.79,517.51,517.74,7280.0,509.3391,509.447,507.2123,507.4377,7280.0
2023-10-24 12:30:00,517.53,517.83,516.02,516.18,4347.0,507.2319,507.526,505.752,505.9088,4347.0
2023-10-24 13:00:00,516.08,517.13,515.86,516.61,10847.0,505.8108,506.8399,505.5952,506.3302,10847.0
2023-10-24 13:30:00,516.52,517.78,516.51,517.75,14073.0,506.242,507.477,506.2322,507.4476,14073.0
2023-10-24 14:00:00,517.61,517.79,516.37,517.0,9154.0,507.3103,507.4868,506.095,506.7125,9154.0
2023-10-24 14:30:00,517.11,518.45,516.95,518.25,8776.0,506.8203,508.1336,506.6635,507.9376,8776.0
2023-10-24 15:00:00,518.34,518.52,517.28,517.5,12516.0,508.0258,508.2022,506.9869,507.2025,12516.0
2023-10-24 15:30:00,517.38,517.46,516.19,516.37,35093.0,507.0849,507.1633,505.9186,506.095,35093.0
2023-10-25 09:30:00,518.69,519.0,513.4,514.89,50216.0,508.3688,508.6727,503.1841,504.6445,50216.0
2023-10-25 10:00:00,513.0,519.0,513.0,519.0,48263.0,502.7921,508.6727,502.7921,508.6727,48263.0
2023-10-25 10:30:00,518.97,522.55,518.62,522.32,16979.0,508.6433,512.152,508.3002,511.9266,16979.0
2023-10-25 11:00:00,521.99,524.58,521.99,524.22,16705.0,511.6032,514.1416,511.6032,513.7888,16705.0
2023-10-25 11:30:00,524.25,524.85,523.33,524.12,19876.0,513.8182,514.4063,512.9165,513.6908,19876.0
2023-10-25 12:00:00,524.06,524.35,522.69,523.26,12852.0,513.632,513.9162,512.2893,512.8479,12852.0
2023-10-25 12:30:00,523.41,523.62,522.1,522.15,7421.0,512.9949,513.2007,511.711,511.76,7421.0
2023-10-25 13:00:00,522.22,522.99,521.1,521.1,10539.0,511.8286,512.5833,510.7309,510.7309,10539.0
2023-10-25 13:30:00,521.12,522.99,520.76,522.39,12212.0,510.7505,512.5833,510.3977,511.9952,12212.0
2023-10-25 14:00:00,522.53,522.87,522.01,522.28,20042.0,512.1324,512.4657,511.6228,511.8874,20042.0
2023-10-25 14:30:00,522.28,523.74,522.24,523.6,13391.0,511.8874,513.3184,511.8482,513.1811,13391.0
2023-10-25 15:00:00,523.55,523.64,522.34,522.75,16609.0,513.1321,513.2203,511.9462,512.3481,16609.0
2023-10-25 15:30:00,522.72,523.81,521.8,523.03,116326.0,512.3187,513.387,511.417,512.6225,116326.0
2023-10-26 09:30:00,518.82,521.14,515.36,516.89,38126.0,508.4963,510.7701,505.1051,506.6047,38126.0
2023-10-26 10:00:00,516.85,518.09,515.42,516.72,26849.0,506.5655,507.7808,505.1639,506.438,26849.0
2023-10-26 10:30:00,516.58,519.7,515.54,518.44,12388.0,506.3008,509.3587,505.2815,508.1238,12388.0
2023-10-26 11:00:00,518.84,519.01,517.35,517.66,13495.0,508.5159,508.6825,507.0555,507.3593,13495.0
2023-10-26 11:30:00,517.47,518.94,516.55,517.9,11732.0,507.1731,508.6139,506.2714,507.5946,11732.0
2023-10-26 12:00:00,518.3,518.5,517.34,517.81,18162.0,507.9866,508.1826,507.0457,507.5064,18162.0
2023-10-26 12:30:00,517.83,517.97,515.67,515.81,21287.0,507.526,507.6632,505.4089,505.5462,21287.0
2023-10-26 13:00:00,515.6,516.57,514.48,514.51,10193.0,505.3403,506.291,504.2426,504.272,10193.0
2023-10-26 13:30:00,514.68,515.46,514.0,515.45,15347.0,504.4386,505.2031,503.7722,505.1933,15347.0
2023-10-26 14:00:00,515.22,515.58,514.12,514.64,14907.0,504.9679,505.3207,503.8898,504.3994,14907.0
2023-10-26 14:30:00,514.47,515.61,514.36,515.38,18972.0,504.2328,505.3501,504.125,505.1247,18972.0
2023-10-26 15:00:00,515.51,515.8,513.89,514.0,17165.0,505.2521,505.5364,503.6644,503.7722,17165.0
2023-10-26 15:30:00,514.12,514.12,512.34,513.36,106574.0,503.8898,503.8898,502.1452,503.1449,106574.0
2023-10-27 09:30:00,510.56,515.1,508.35,514.71,20754.0,500.4006,504.8503,498.2346,504.468,20754.0
2023-10-27 10:00:00,514.47,516.1,513.95,515.61,24172.0,504.2328,505.8304,503.7232,505.3501,24172.0
2023-10-27 10:30:00,514.82,514.82,512.13,513.3,12312.0,504.5759,504.5759,501.9394,503.0861,12312.0
2023-10-27 11:00:00,513.3,513.7,511.49,511.89,15450.0,503.0861,503.4781,501.3121,501.7042,15450.0
2023-10-27 11:30:00,511.93,512.58,510.36,511.64,18582.0,501.7434,502.3804,500.2046,501.4591,18582.0
2023-10-27 12:00:00,511.55,512.05,510.85,511.68,8926.0,501.3709,501.861,500.6849,501.4983,8926.0
2023-10-27 12:30:00,511.14,512.03,510.96,511.5,10744.0,500.9691,501.8414,500.7927,501.3219,10744.0
2023-10-27 13:00:00,511.33,511.72,509.76,510.08,10276.0,501.1553,501.5375,499.6165,499.9302,10276.0
2023-10-27 13:30:00,509.92,511.58,508.9,510.81,17362.0,499.7734,501.4003,498.7737,500.6456,17362.0
2023-10-27 14:00:00,510.95,513.7,510.69,510.86,24807.0,500.7829,503.4781,500.528,500.6947,24807.0
2023-10-27 14:30:00,511.63,513.02,511.04,511.06,17422.0,501.4493,502.8117,500.8711,500.8907,17422.0
2023-10-27 15:00:00,511.09,511.57,510.15,510.68,35360.0,500.9201,501.3905,499.9988,500.5182,35360.0
2023-10-27 15:30:00,510.68,510.81,508.73,509.96,114385.0,500.5182,500.6456,498.607,499.8126,114385.0
2023-10-30 09:30:00,511.38,514.64,509.99,511.77,43892.0,501.2043,504.3994,499.842,501.5865,43892.0
2023-10-30 10:00:00,511.46,512.5,509.1,509.78,93501.0,501.2827,502.302,498.9697,499.6361,93501.0
2023-10-30 10:30:00,509.49,510.17,508.77,509.92,39970.0,499.3519,500.0184,498.6462,499.7734,39970.0
2023-10-30 11:00:00,510.0,511.1,509.93,510.36,31812.0,499.8518,500.9299,499.7832,500.2046,31812.0
2023-10-30 11:30:00,510.33,512.12,509.19,511.45,39841.0,500.1752,501.9296,499.0579,501.2729,39841.0
2023-10-30 12:00:00,511.19,512.48,511.19,512.12,37283.0,501.0181,502.2824,501.0181,501.9296,37283.0
2023-10-30 12:30:00,512.44,514.0,512.12,513.38,22608.0,502.2432,503.7722,501.9296,503.1645,22608.0
2023-10-30 13:00:00,513.47,516.27,513.46,516.26,23344.0,503.2527,505.997,503.2429,505.9872,23344.0
2023-10-30 13:30:00,516.53,517.54,516.33,517.32,26434.0,506.2518,507.2417,506.0558,507.0261,26434.0
2023-10-30 14:00:00,517.32,519.37,517.32,518.49,33187.0,507.0261,509.0353,507.0261,508.1728,33187.0
2023-10-30 14:30:00,518.22,519.56,517.61,518.76,42327.0,507.9082,509.2215,507.3103,508.4375,42327.0
2023-10-30 15:00:00,518.83,520.27,518.71,520.19,58408.0,508.5061,509.9174,508.3884,509.839,58408.0
2023-10-30 15:30:00,520.29,520.49,517.79,518.22,118305.0,509.937,510.133,507.4868,507.9082,118305.0
2023-10-31 09:30:00,520.6,522.93,518.45,521.53,48844.0,510.2408,512.5245,508.1336,511.1523,48844.0
2023-10-31 10:00:00,521.05,524.93,520.65,523.65,54428.0,510.6819,514.4847,510.2898,513.2301,54428.0
2023-10-31 10:30:00,523.77,525.27,523.55,524.52,74002.0,513.3478,514.8179,513.1321,514.0828,74002.0
2023-10-31 11:00:00,524.32,524.66,520.49,520.49,31793.0,513.8868,514.2201,510.133,510.133,31793.0
2023-10-31 11:30:00,520.47,521.87,520.22,521.86,36723.0,510.1134,511.4856,509.8684,511.4758,36723.0
2023-10-31 12:00:00,522.27,523.86,521.7,523.49,23229.0,511.8776,513.436,511.319,513.0733,23229.0
2023-10-31 12:30:00,523.53,524.69,523.33,523.72,26371.0,513.1125,514.2495,512.9165,513.2988,26371.0
2023-10-31 13:00:00,523.1,523.84,522.4,523.69,32342.0,512.6911,513.4164,512.005,513.2694,32342.0
2023-10-31 13:30:00,523.48,524.82,523.36,524.25,22207.0,513.0635,514.3769,512.9459,513.8182,22207.0
2023-10-31 14:00:00,524.46,524.79,523.48,523.48,29334.0,514.024,514.3475,513.0635,513.0635,29334.0
2023-10-31 14:30:00,523.48,524.49,522.9,524.29,22374.0,513.0635,514.0534,512.4951,513.8574,22374.0
2023-10-31 15:00:00,524.31,525.3,524.0,525.3,41287.0,513.877,514.8473,513.5732,514.8473,41287.0
2023-10-31 15:30:00,525.27,525.49,523.14,523.14,111976.0,514.8179,515.0335,512.7303,512.7303,111976.0
2023-11-01 09:30:00,500.34,515.99,491.68,515.14,302398.0,490.384,505.7226,481.8963,504.8895,302398.0
2023-11-01 10:00:00,515.72,516.0,498.96,501.96,156981.0,505.4579,505.7324,489.0314,491.9717,156981.0
2023-11-01 10:30:00,501.42,505.18,499.62,500.5,87568.0,491.4425,495.1277,489.6783,490.5408,87568.0
2023-11-01 11:00:00,500.5,503.72,500.5,502.54,104790.0,490.5408,493.6967,490.5408,492.5402,104790.0
2023-11-01 11:30:00,502.53,502.88,498.1,501.97,44126.0,492.5304,492.8734,488.1886,491.9815,44126.0
2023-11-01 12:00:00,501.98,503.44,500.31,503.02,45660.0,491.9913,493.4223,490.3546,493.0107,45660.0
2023-11-01 12:30:00,503.01,503.35,500.99,501.13,32175.0,493.0009,493.3341,491.021,491.1583,32175.0
2023-11-01 13:00:00,501.05,502.05,497.35,497.64,49719.0,491.0799,492.06,487.4535,487.7377,49719.0
2023-11-01 13:30:00,497.44,498.41,494.2,495.14,152330.0,487.5417,488.4924,484.3662,485.2875,152330.0
2023-11-01 14:00:00,495.14,496.27,491.09,495.01,83039.0,485.2875,486.395,481.318,485.16,83039.0
2023-11-01 14:30:00,495.21,497.41,492.11,493.67,101707.0,485.3561,487.5123,482.3177,483.8467,101707.0
2023-11-01 15:00:00,493.87,495.46,490.42,490.84,105575.0,484.0427,485.6011,480.6614,481.073,105575.0
2023-11-01 15:30:00,490.8,492.23,488.73,488.96,339476.0,481.0338,482.4354,479.005,479.2304,339476.0
2023-11-02 09:30:00,484.49,488.0,474.59,477.78,173281.0,474.8494,478.2895,465.1464,468.2729,173281.0
2023-11-02 10:00:00,477.8,478.0,471.8,472.96,218259.0,468.2925,468.4885,462.4119,463.5488,218259.0
2023-11-02 10:30:00,473.0,477.49,473.0,473.12,109278.0,463.588,467.9887,463.588,463.7056,109278.0
2023-11-02 11:00:00,473.55,475.71,472.44,475.53,77391.0,464.1271,466.2441,463.0392,466.0677,77391.0
2023-11-02 11:30:00,475.52,479.2,475.51,476.79,104615.0,466.0579,469.6646,466.0481,467.3026,104615.0
2023-11-02 12:00:00,477.01,477.88,476.68,476.83,77848.0,467.5182,468.3709,467.1948,467.3418,77848.0
2023-11-02 12:30:00,476.85,476.85,474.33,475.05,76866.0,467.3614,467.3614,464.8915,465.5972,76866.0
2023-11-02 13:00:00,474.95,477.75,474.73,477.43,69919.0,465.4992,468.2435,465.2836,467.9299,69919.0
2023-11-02 13:30:00,477.37,478.26,476.54,478.09,92314.0,467.8711,468.7433,467.0576,468.5767,92314.0
2023-11-02 14:00:00,477.91,480.38,477.89,478.94,76112.0,468.4003,470.8212,468.3807,469.4098,76112.0
2023-11-02 14:30:00,478.94,480.61,478.1,480.61,78331.0,469.4098,471.0466,468.5865,471.0466,78331.0
2023-11-02 15:00:00,480.73,484.29,480.31,483.8,94051.0,471.1642,474.6534,470.7526,474.1731,94051.0
2023-11-02 15:30:00,482.63,484.37,480.9,481.38,269227.0,473.0264,474.7318,471.3308,471.8013,269227.0
2023-11-03 09:30:00,478.46,483.81,476.27,477.95,137145.0,468.9394,474.1829,466.7929,468.4395,137145.0
2023-11-03 10:00:00,478.67,478.68,475.06,476.84,75451.0,469.1452,469.155,465.607,467.3516,75451.0
2023-11-03 10:30:00,476.85,478.02,475.36,476.75,58068.0,467.3614,468.5081,465.901,467.2634,58068.0
2023-11-03 11:00:00,476.91,478.33,476.47,478.04,34587.0,467.4202,468.8119,466.989,468.5277,34587.0
2023-11-03 11:30:00,478.02,479.3,477.51,479.0,40541.0,468.5081,469.7626,468.0083,469.4686,40541.0
2023-11-03 12:00:00,479.12,480.55,479.11,479.93,39052.0,469.5862,470.9878,469.5764,470.3801,39052.0
2023-11-03 12:30:00,479.84,481.27,479.18,480.7,42139.0,470.2919,471.6934,469.645,471.1348,42139.0
2023-11-03 13:00:00,480.88,481.32,479.08,480.31,35995.0,471.3112,471.7425,469.547,470.7526,35995.0
2023-11-03 13:30:00,480.32,480.85,479.32,479.53,40354.0,470.7624,471.2818,469.7822,469.9881,40354.0
2023-11-03 14:00:00,479.79,480.08,478.44,479.0,43543.0,470.2429,470.5271,468.9198,469.4686,43543.0
2023-11-03 14:30:00,479.05,479.12,476.89,477.34,49966.0,469.5176,469.5862,467.4006,467.8416,49966.0
2023-11-03 15:00:00,477.34,478.21,476.3,477.37,66379.0,467.8416,468.6943,466.8223,467.8711,66379.0
2023-11-03 15:30:00,477.22,478.99,476.41,476.79,193887.0,467.724,469.4588,466.9302,467.3026,193887.0
2023-11-06 09:30:00,478.0,481.52,473.75,477.75,99568.0,468.4885,471.9385,464.3231,468.2435,99568.0
2023-11-06 10:00:00,477.39,480.17,476.39,479.4,58223.0,467.8907,470.6153,466.9106,469.8607,58223.0
2023-11-06 10:30:00,479.35,481.89,478.75,480.56,59102.0,469.8117,472.3011,469.2236,470.9976,59102.0
2023-11-06 11:00:00,480.57,482.49,480.49,482.48,44285.0,471.0074,472.8892,470.929,472.8794,44285.0
2023-11-06 11:30:00,482.35,485.16,481.96,484.25,51817.0,472.752,475.506,472.3697,474.6142,51817.0
2023-11-06 12:00:00,484.25,487.76,484.0,487.29,59597.0,474.6142,478.0543,474.3691,477.5937,59597.0
2023-11-06 12:30:00,487.0,487.02,484.42,485.78,37154.0,477.3094,477.329,474.7808,476.1137,37154.0
2023-11-06 13:00:00,485.61,486.78,485.61,486.53,43332.0,475.9471,477.0938,475.9471,476.8488,43332.0
2023-11-06 13:30:00,486.44,486.47,485.1,485.55,33169.0,476.7606,476.79,475.4472,475.8883,33169.0
2023-11-06 14:00:00,485.57,486.76,484.67,486.76,46975.0,475.9079,477.0742,475.0258,477.0742,46975.0
2023-11-06 14:30:00,486.73,488.15,486.17,487.79,45681.0,477.0448,478.4365,476.4959,478.0837,45681.0
2023-11-06 15:00:00,487.87,490.1,487.87,489.88,73004.0,478.1621,480.3477,478.1621,480.1321,73004.0
2023-11-06 15:30:00,489.92,490.15,486.75,487.32,211609.0,480.1713,480.3967,477.0644,477.6231,211609.0
2023-11-07 09:30:00,490.79,499.56,490.77,494.71,267367.0,481.024,489.6195,481.0044,484.866,267367.0
2023-11-07 10:00:00,494.77,498.45,494.76,498.18,127479.0,484.9248,488.5316,484.915,488.267,127479.0
2023-11-07 10:30:00,498.09,499.39,497.72,497.74,93860.0,488.1788,489.4529,487.8161,487.8357,93860.0
2023-11-07 11:00:00,497.75,498.8,496.85,498.51,41206.0,487.8455,488.8746,486.9634,488.5904,41206.0
2023-11-07 11:30:00,498.44,498.78,497.68,498.23,28227.0,488.5218,488.855,487.7769,488.316,28227.0
2023-11-07 12:00:00,498.3,501.66,497.98,501.37,68475.0,488.3846,491.6777,488.0709,491.3935,68475.0
2023-11-07 12:30:00,501.27,501.89,500.5,501.13,48779.0,491.2955,491.9031,490.5408,491.1583,48779.0
2023-11-07 13:00:00,500.93,501.47,499.49,501.3,26641.0,490.9622,491.4915,489.5509,491.3249,26641.0
2023-11-07 13:30:00,501.23,502.22,500.79,502.2,35937.0,491.2563,492.2266,490.825,492.207,35937.0
2023-11-07 14:00:00,502.47,503.0,501.3,502.04,31269.0,492.4716,492.9911,491.3249,492.0502,31269.0
2023-11-07 14:30:00,502.16,503.44,502.13,503.35,54790.0,492.1678,493.4223,492.1384,493.3341,54790.0
2023-11-07 15:00:00,503.35,503.61,502.06,503.51,55501.0,493.3341,493.5889,492.0698,493.4909,55501.0
2023-11-07 15:30:00,503.51,503.64,497.8,498.18,150867.0,493.4909,493.6183,487.8945,488.267,150867.0
2023-11-08 09:30:00,499.65,503.05,494.4,498.16,49042.0,489.7077,493.0401,484.5622,488.2474,49042.0
2023-11-08 10:00:00,498.11,499.55,495.04,498.06,45572.0,488.1984,489.6097,485.1894,488.1494,45572.0
2023-11-08 10:30:00,498.03,498.03,494.21,494.21,21169.0,488.1199,488.1199,484.376,484.376,21169.0
2023-11-08 11:00:00,494.2,495.19,493.5,494.73,17962.0,484.3662,485.3365,483.6801,484.8856,17962.0
2023-11-08 11:30:00,494.64,494.64,492.22,492.22,12846.0,484.7974,484.7974,482.4256,482.4256,12846.0
2023-11-08 12:00:00,492.61,492.73,492.0,492.27,10338.0,482.8078,482.9254,482.2099,482.4746,10338.0
2023-11-08 12:30:00,492.26,493.08,491.07,491.24,13408.0,482.4648,483.2684,481.2984,481.4651,13408.0
2023-11-08 13:00:00,491.23,491.23,489.07,489.22,17148.0,481.4553,481.4553,479.3382,479.4853,17148.0
2023-11-08 13:30:00,489.15,489.73,488.32,488.8,12927.0,479.4166,479.9851,478.6032,479.0736,12927.0
2023-11-08 14:00:00,488.65,490.4,488.52,489.16,12550.0,478.9266,480.6418,478.7992,479.4264,12550.0
2023-11-08 14:30:00,489.13,489.75,488.3,489.47,21284.0,479.397,480.0047,478.5836,479.7303,21284.0
2023-11-08 15:00:00,489.56,489.56,487.64,487.79,24599.0,479.8185,479.8185,477.9367,478.0837,24599.0
2023-11-08 15:30:00,487.93,491.04,487.93,488.27,161350.0,478.2209,481.269,478.2209,478.5542,161350.0
2023-11-09 09:30:00,488.28,492.88,486.86,491.85,41908.0,478.564,483.0724,477.1722,482.0629,41908.0
2023-11-09 10:00:00,491.87,492.55,490.49,490.49,18874.0,482.0825,482.749,480.73,480.73,18874.0
2023-11-09 10:30:00,490.23,490.85,489.0,489.5,9299.0,480.4752,481.0828,479.2696,479.7597,9299.0
2023-11-09 11:00:00,489.97,491.09,489.65,491.09,16620.0,480.2203,481.318,479.9067,481.318,16620.0
2023-11-09 11:30:00,491.02,491.9,490.93,491.03,10634.0,481.2494,482.1119,481.1612,481.2592,10634.0
2023-11-09 12:00:00,491.13,492.55,491.13,492.52,12139.0,481.3572,482.749,481.3572,482.7196,12139.0
2023-11-09 12:30:00,492.72,497.78,492.53,496.77,50210.0,482.9156,487.8749,482.7294,486.885,50210.0
2023-11-09 13:00:00,496.77,497.0,495.62,496.69,40465.0,486.885,487.1104,485.7579,486.8066,40465.0
2023-11-09 13:30:00,496.49,496.84,495.29,496.11,35357.0,486.6106,486.9536,485.4345,486.2382,35357.0
2023-11-09 14:00:00,495.85,497.86,495.83,497.75,28314.0,485.9833,487.9533,485.9637,487.8455,28314.0
2023-11-09 14:30:00,497.77,498.2,495.71,496.11,25385.0,487.8651,488.2866,485.8461,486.2382,25385.0
2023-11-09 15:00:00,496.09,496.63,494.4,494.58,25339.0,486.2186,486.7478,484.5622,484.7386,25339.0
2023-11-09 15:30:00,494.75,495.66,494.06,495.21,169026.0,484.9052,485.7971,484.2289,485.3561,169026.0
2023-11-10 09:30:00,496.57,497.13,489.78,491.68,38397.0,486.689,487.2379,480.0341,481.8963,38397.0
2023-11-10 10:00:00,492.0,492.0,488.95,490.07,44807.0,482.2099,482.2099,479.2206,480.3183,44807.0
2023-11-10 10:30:00,490.07,493.85,489.75,492.6,26102.0,480.3183,484.0231,480.0047,482.798,26102.0
2023-11-10 11:00:00,492.86,493.27,490.64,491.49,10944.0,483.0528,483.4547,480.877,481.7101,10944.0
2023-11-10 11:30:00,491.29,492.71,491.29,491.56,11977.0,481.5141,482.9058,481.5141,481.7787,11977.0
2023-11-10 12:00:00,492.21,493.39,492.12,493.32,8628.0,482.4158,483.5723,482.3275,483.5037,8628.0
2023-11-10 12:30:00,493.37,494.45,493.28,494.16,11552.0,483.5527,484.6112,483.4645,484.327,11552.0
2023-11-10 13:00:00,494.17,494.19,493.12,493.66,7247.0,484.3368,484.3564,483.3077,483.8369,7247.0
2023-11-10 13:30:00,493.97,494.32,493.61,494.0,8959.0,484.1407,484.4838,483.7879,484.1701,8959.0
2023-11-10 14:00:00,494.07,494.98,493.71,494.69,7760.0,484.2387,485.1306,483.8859,484.8464,7760.0
2023-11-10 14:30:00,494.77,494.77,492.75,493.75,11375.0,484.9248,484.9248,482.945,483.9251,11375.0
2023-11-10 15:00:00,493.61,494.35,492.79,494.35,13454.0,483.7879,484.5132,482.9842,484.5132,13454.0
2023-11-10 15:30:00,494.37,495.67,492.85,493.09,95738.0,484.5328,485.8069,483.043,483.2782,95738.0
2023-11-13 09:30:00,493.03,497.5,492.67,493.25,19859.0,483.2194,487.6005,482.8666,483.4351,19859.0
2023-11-13 10:00:00,494.06,496.4,493.88,495.19,29636.0,484.2289,486.5224,484.0525,485.3365,29636.0
2023-11-13 10:30:00,495.23,496.65,494.85,494.85,24814.0,485.3757,486.7674,485.0032,485.0032,24814.0
2023-11-13 11:00:00,495.06,496.48,494.73,496.41,7378.0,485.209,486.6008,484.8856,486.5322,7378.0
2023-11-13 11:30:00,496.25,497.7,495.41,497.42,16064.0,486.3754,487.7965,485.5521,487.5221,16064.0
2023-11-13 12:00:00,497.58,498.31,497.4,497.6,11109.0,487.6789,488.3944,487.5025,487.6985,11109.0
2023-11-13 12:30:00,497.53,497.76,496.4,497.23,10954.0,487.6299,487.8553,486.5224,487.3359,10954.0
2023-11-13 13:00:00,497.42,497.55,496.0,497.11,12657.0,487.5221,487.6495,486.1303,487.2183,12657.0
2023-11-13 13:30:00,497.1,498.02,496.7,497.98,15700.0,487.2085,488.1101,486.8164,488.0709,15700.0
2023-11-13 14:00:00,498.01,498.32,497.76,498.11,11049.0,488.1003,488.4042,487.8553,488.1984,11049.0
2023-11-13 14:30:00,498.11,498.4,496.93,497.23,11578.0,488.1984,488.4826,487.0418,487.3359,11578.0
2023-11-13 15:00:00,497.1,497.57,496.23,497.21,18232.0,487.2085,487.6691,486.3558,487.3163,18232.0
2023-11-13 15:30:00,497.02,497.74,496.69,497.15,69478.0,487.13,487.8357,486.8066,487.2575,69478.0
2023-11-14 09:30:00,490.98,499.08,490.18,498.97,38892.0,481.2102,489.1491,480.4262,489.0412,38892.0
2023-11-14 10:00:00,498.78,501.59,498.51,500.58,46940.0,488.855,491.6091,488.5904,490.6192,46940.0
2023-11-14 10:30:00,500.51,502.6,499.91,500.95,23750.0,490.5506,492.599,489.9625,490.9818,23750.0
2023-11-14 11:00:00,501.33,504.37,499.99,503.96,44470.0,491.3543,494.3338,490.0409,493.932,44470.0
2023-11-14 11:30:00,504.0,505.38,502.57,502.57,32400.0,493.9712,495.3237,492.5696,492.5696,32400.0
2023-11-14 12:00:00,502.72,503.39,499.6,500.18,24545.0,492.7166,493.3733,489.6587,490.2272,24545.0
2023-11-14 12:30:00,500.26,502.95,500.23,502.93,19440.0,490.3056,492.942,490.2762,492.9224,19440.0
2023-11-14 13:00:00,502.95,503.81,502.17,503.55,39769.0,492.942,493.7849,492.1776,493.5301,39769.0
2023-11-14 13:30:00,503.78,503.93,502.26,502.26,27132.0,493.7555,493.9025,492.2658,492.2658,27132.0
2023-11-14 14:00:00,502.01,502.19,500.42,500.86,19934.0,492.0208,492.1972,490.4624,490.8936,19934.0
2023-11-14 14:30:00,500.94,502.97,500.7,502.88,23405.0,490.972,492.9617,490.7368,492.8734,23405.0
2023-11-14 15:00:00,503.0,504.45,502.44,502.77,33706.0,492.9911,494.4122,492.4422,492.7656,33706.0
2023-11-14 15:30:00,502.85,503.33,501.05,502.38,157022.0,492.844,493.3145,491.0799,492.3834,157022.0
2023-11-15 09:30:00,500.14,501.82,495.53,496.9,28902.0,490.188,491.8345,485.6697,487.0124,28902.0
2023-11-15 10:00:00,497.43,504.24,496.81,503.67,29133.0,487.5319,494.2064,486.9242,493.6477,29133.0
2023-11-15 10:30:00,503.86,505.39,503.68,504.51,26541.0,493.8339,495.3335,493.6575,494.471,26541.0
2023-11-15 11:00:00,504.43,506.12,504.08,505.21,22448.0,494.3926,496.049,494.0496,495.1571,22448.0
2023-11-15 11:30:00,505.34,507.09,505.34,507.03,19641.0,495.2845,496.9997,495.2845,496.9409,19641.0
2023-11-15 12:00:00,507.12,509.23,507.12,507.72,30029.0,497.0291,499.0971,497.0291,497.6171,30029.0
2023-11-15 12:30:00,507.41,508.32,507.3,507.52,11777.0,497.3133,498.2052,497.2055,497.4211,11777.0
2023-11-15 13:00:00,507.38,508.53,507.34,508.06,13243.0,497.2839,498.411,497.2447,497.9504,13243.0
2023-11-15 13:30:00,507.92,509.02,507.37,509.0,41996.0,497.8132,498.8913,497.2741,498.8717,41996.0
2023-11-15 14:00:00,509.01,509.01,506.93,507.61,26978.0,498.8815,498.8815,496.8429,497.5093,26978.0
2023-11-15 14:30:00,507.51,508.22,506.92,508.14,29722.0,497.4113,498.1072,496.8331,498.0288,29722.0
2023-11-15 15:00:00,508.11,508.18,506.97,507.68,30354.0,497.9994,498.068,496.8821,497.5779,30354.0
2023-11-15 15:30:00,507.71,508.26,506.24,506.84,183594.0,497.6073,498.1464,496.1666,496.7546,183594.0
2023-11-16 09:30:00,507.08,520.0,507.08,518.91,72093.0,496.9899,509.6528,496.9899,508.5845,72093.0
2023-11-16 10:00:00,519.32,519.9,516.77,518.89,90424.0,508.9863,509.5548,506.4871,508.5649,90424.0
2023-11-16 10:30:00,518.85,518.85,513.39,515.3,68775.0,508.5257,508.5257,503.1743,505.0463,68775.0
2023-11-16 11:00:00,515.47,515.47,512.65,513.74,21170.0,505.2129,505.2129,502.449,503.5173,21170.0
2023-11-16 11:30:00,513.65,515.15,512.91,513.53,24810.0,503.4291,504.8993,502.7039,503.3115,24810.0
2023-11-16 12:00:00,513.48,513.89,512.64,512.99,12663.0,503.2625,503.6644,502.4392,502.7823,12663.0
2023-11-16 12:30:00,512.82,514.99,512.55,514.51,32103.0,502.6157,504.7425,502.351,504.272,32103.0
2023-11-16 13:00:00,514.14,515.48,513.63,514.81,42784.0,503.9094,505.2227,503.4095,504.5661,42784.0
2023-11-16 13:30:00,514.84,514.84,512.27,512.53,18040.0,504.5955,504.5955,502.0766,502.3314,18040.0
2023-11-16 14:00:00,512.55,513.4,511.62,512.98,10346.0,502.351,503.1841,501.4395,502.7725,10346.0
2023-11-16 14:30:00,513.22,513.22,511.51,511.79,14841.0,503.0077,503.0077,501.3317,501.6061,14841.0
2023-11-16 15:00:00,511.62,512.79,511.46,512.27,14937.0,501.4395,502.5862,501.2827,502.0766,14937.0
2023-11-16 15:30:00,512.28,514.13,512.28,512.88,109119.0,502.0864,503.8996,502.0864,502.6745,109119.0
2023-11-17 09:30:00,513.67,513.67,504.87,505.5,50472.0,503.4487,503.4487,494.8238,495.4413,50472.0
2023-11-17 10:00:00,505.35,506.46,503.62,503.7,26019.0,495.2943,496.3822,493.5987,493.6771,26019.0
2023-11-17 10:30:00,503.73,505.59,503.54,503.81,28055.0,493.7065,495.5295,493.5203,493.7849,28055.0
2023-11-17 11:00:00,504.16,504.85,503.09,503.94,27480.0,494.128,494.8042,493.0793,493.9123,27480.0
2023-11-17 11:30:00,503.94,505.2,503.82,504.65,26679.0,493.9123,495.1473,493.7947,494.6082,26679.0
2023-11-17 12:00:00,504.7,505.02,502.67,503.03,35561.0,494.6572,494.9709,492.6676,493.0205,35561.0
2023-11-17 12:30:00,503.05,503.1,500.3,500.59,31647.0,493.0401,493.0891,490.3448,490.629,31647.0
2023-11-17 13:00:00,500.52,500.6,499.18,499.63,33332.0,490.5604,490.6388,489.2471,489.6881,33332.0
2023-11-17 13:30:00,499.68,499.97,499.22,499.97,31479.0,489.7371,490.0213,489.2863,490.0213,31479.0
2023-11-17 14:00:00,500.02,500.1,497.35,497.54,53220.0,490.0704,490.1488,487.4535,487.6397,53220.0
2023-11-17 14:30:00,497.52,497.99,496.04,497.45,80472.0,487.6201,488.0807,486.1695,487.5515,80472.0
2023-11-17 15:00:00,497.56,499.06,497.27,497.92,76512.0,487.6593,489.1295,487.3751,488.0121,76512.0
2023-11-17 15:30:00,498.02,498.61,496.58,498.15,138479.0,488.1101,488.6884,486.6988,488.2376,138479.0
2023-11-20 09:30:00,497.56,498.71,494.73,495.46,27208.0,487.6593,488.7864,484.8856,485.6011,27208.0
2023-11-20 10:00:00,495.39,498.13,495.33,496.95,20511.0,485.5325,488.218,485.4737,487.0614,20511.0
2023-11-20 10:30:00,497.16,498.21,496.85,497.85,16348.0,487.2673,488.2964,486.9634,487.9435,16348.0
2023-11-20 11:00:00,497.94,499.02,497.4,498.14,9736.0,488.0317,489.0902,487.5025,488.2278,9736.0
2023-11-20 11:30:00,498.08,498.08,496.54,497.05,15277.0,488.169,488.169,486.6596,487.1594,15277.0
2023-11-20 12:00:00,497.06,498.72,496.94,498.35,47583.0,487.1693,488.7962,487.0516,488.4336,47583.0
2023-11-20 12:30:00,498.36,498.36,497.15,497.31,11414.0,488.4434,488.4434,487.2575,487.4143,11414.0
2023-11-20 13:00:00,497.4,498.26,497.22,498.26,10204.0,487.5025,488.3454,487.3261,488.3454,10204.0
2023-11-20 13:30:00,498.21,499.37,497.98,499.03,22242.0,488.2964,489.4333,488.0709,489.1001,22242.0
2023-11-20 14:00:00,499.1,499.35,498.81,499.28,15773.0,489.1687,489.4137,488.8844,489.3451,15773.0
2023-11-20 14:30:00,499.23,500.5,499.22,500.37,21936.0,489.2961,490.5408,489.2863,490.4134,21936.0
2023-11-20 15:00:00,500.38,502.35,500.34,501.94,28260.0,490.4232,492.354,490.384,491.9521,28260.0
2023-11-20 15:30:00,502.09,502.6,501.41,502.02,300544.0,492.0992,492.599,491.4327,492.0306,300544.0
2023-11-21 09:30:00,502.41,505.39,500.37,503.38,50697.0,492.4128,495.3335,490.4134,493.3635,50697.0
2023-11-21 10:00:00,503.77,504.62,502.64,504.39,26195.0,493.7457,494.5788,492.6382,494.3534,26195.0
2023-11-21 10:30:00,504.53,504.87,503.95,504.75,6642.0,494.4906,494.8238,493.9221,494.7062,6642.0
2023-11-21 11:00:00,504.66,505.08,504.1,504.68,23485.0,494.618,495.0297,494.0692,494.6376,23485.0
2023-11-21 11:30:00,504.66,507.0,504.38,506.54,10285.0,494.618,496.9115,494.3436,496.4606,10285.0
2023-11-21 12:00:00,506.55,507.86,506.55,507.61,13678.0,496.4704,497.7543,496.4704,497.5093,13678.0
2023-11-21 12:30:00,507.72,508.7,507.46,508.04,15368.0,497.6171,498.5776,497.3623,497.9308,15368.0
2023-11-21 13:00:00,508.23,508.5,507.33,508.16,8475.0,498.117,498.3816,497.2349,498.0484,8475.0
2023-11-21 13:30:00,508.22,508.83,507.5,508.27,9883.0,498.1072,498.705,497.4015,498.1562,9883.0
2023-11-21 14:00:00,508.37,508.4,507.21,507.91,11937.0,498.2542,498.2836,497.1173,497.8034,11937.0
2023-11-21 14:30:00,507.7,508.09,506.93,507.53,32576.0,497.5975,497.9798,496.8429,497.4309,32576.0
2023-11-21 15:00:00,507.63,508.89,506.99,507.75,64688.0,497.5289,498.7639,496.9017,497.6465,64688.0
2023-11-21 15:30:00,507.62,508.07,507.05,507.12,93707.0,497.5191,497.9602,496.9605,497.0291,93707.0
2023-11-22 09:30:00,510.65,515.55,507.0,514.83,108085.0,500.4888,505.2913,496.9115,504.5857,108085.0
2023-11-22 10:00:00,515.31,515.32,512.81,514.12,31422.0,505.0561,505.0659,502.6058,503.8898,31422.0
2023-11-22 10:30:00,514.14,514.36,512.36,512.52,32308.0,503.9094,504.125,502.1648,502.3216,32308.0
2023-11-22 11:00:00,512.52,514.73,511.88,514.57,20807.0,502.3216,504.4876,501.6944,504.3308,20807.0
2023-11-22 11:30:00,514.49,515.81,514.09,515.74,23018.0,504.2524,505.5462,503.8604,505.4775,23018.0
2023-11-22 12:00:00,515.68,515.99,514.98,515.14,17478.0,505.4187,505.7226,504.7327,504.8895,17478.0
2023-11-22 12:30:00,515.02,515.99,514.75,515.93,9543.0,504.7719,505.7226,504.5072,505.6638,9543.0
2023-11-22 13:00:00,515.97,516.3,515.16,515.16,18229.0,505.703,506.0264,504.9091,504.9091,18229.0
2023-11-22 13:30:00,515.04,515.1,513.91,514.39,32657.0,504.7915,504.8503,503.684,504.1544,32657.0
2023-11-22 14:00:00,514.48,515.15,514.38,515.08,12380.0,504.2426,504.8993,504.1446,504.8307,12380.0
2023-11-22 14:30:00,515.29,515.49,514.48,514.59,14864.0,505.0365,505.2325,504.2426,504.3504,14864.0
2023-11-22 15:00:00,514.64,516.07,514.47,515.52,25998.0,504.3994,505.801,504.2328,505.2619,25998.0
2023-11-22 15:30:00,515.68,516.83,515.59,516.03,114014.0,505.4187,506.5459,505.3305,505.7618,114014.0
2023-11-24 09:30:00,519.0,520.79,516.61,517.65,24034.0,508.6727,510.4271,506.3302,507.3495,24034.0
2023-11-24 10:00:00,518.11,518.98,516.71,517.11,16405.0,507.8004,508.6531,506.4282,506.8203,16405.0
2023-11-24 10:30:00,517.14,517.54,515.99,516.54,17242.0,506.8497,507.2417,505.7226,506.2616,17242.0
2023-11-24 11:00:00,516.81,516.81,514.76,515.49,8706.0,506.5263,506.5263,504.517,505.2325,8706.0
2023-11-24 11:30:00,515.54,516.05,514.45,515.23,10338.0,505.2815,505.7814,504.2132,504.9777,10338.0
2023-11-24 12:00:00,515.27,516.18,514.71,515.77,14586.0,505.0169,505.9088,504.468,505.5069,14586.0
2023-11-24 12:30:00,515.85,518.32,515.76,518.25,63860.0,505.5854,508.0062,505.4971,507.9376,63860.0
2023-11-27 09:30:00,520.31,527.18,518.05,518.91,98433.0,509.9566,516.6899,507.7416,508.5845,98433.0
2023-11-27 10:00:00,518.53,520.0,516.21,516.63,50619.0,508.212,509.6528,505.9382,506.3498,50619.0
2023-11-27 10:30:00,516.65,517.22,515.03,515.24,16463.0,506.3694,506.9281,504.7817,504.9875,16463.0
2023-11-27 11:00:00,515.67,515.67,513.12,514.16,16994.0,505.4089,505.4089,502.9097,503.929,16994.0
2023-11-27 11:30:00,514.06,514.48,513.47,514.16,7379.0,503.831,504.2426,503.2527,503.929,7379.0
2023-11-27 12:00:00,513.98,513.98,511.48,511.48,6170.0,503.7526,503.7526,501.3023,501.3023,6170.0
2023-11-27 12:30:00,511.63,513.31,511.44,512.38,6314.0,501.4493,503.0959,501.2631,502.1844,6314.0
2023-11-27 13:00:00,512.05,512.99,512.05,512.46,6179.0,501.861,502.7823,501.861,502.2628,6179.0
2023-11-27 13:30:00,512.99,513.79,512.79,513.29,7193.0,502.7823,503.5663,502.5862,503.0763,7193.0
2023-11-27 14:00:00,513.16,514.32,513.16,514.01,6533.0,502.9489,504.0858,502.9489,503.782,6533.0
2023-11-27 14:30:00,514.17,514.2,512.41,512.97,14725.0,503.9388,503.9682,502.2138,502.7627,14725.0
2023-11-27 15:00:00,512.59,512.85,511.24,511.53,22264.0,502.3902,502.6451,501.0671,501.3513,22264.0
2023-11-27 15:30:00,511.54,512.71,510.43,510.88,131389.0,501.3611,502.5078,500.2732,500.7143,131389.0
2023-11-28 09:30:00,511.84,513.96,511.02,512.54,87246.0,501.6552,503.733,500.8515,502.3412,87246.0
2023-11-28 10:00:00,512.48,513.74,511.55,512.65,21542.0,502.2824,503.5173,501.3709,502.449,21542.0
2023-11-28 10:30:00,512.42,513.39,512.28,513.26,10314.0,502.2236,503.1743,502.0864,503.0469,10314.0
2023-11-28 11:00:00,512.77,513.56,511.85,513.44,11065.0,502.5666,503.3409,501.665,503.2233,11065.0
2023-11-28 11:30:00,513.31,514.82,513.3,514.37,22663.0,503.0959,504.5759,503.0861,504.1348,22663.0
2023-11-28 12:00:00,514.37,514.61,513.68,514.48,16753.0,504.1348,504.37,503.4585,504.2426,16753.0
2023-11-28 12:30:00,514.48,514.57,513.74,513.83,21326.0,504.2426,504.3308,503.5173,503.6056,21326.0
2023-11-28 13:00:00,514.0,515.39,513.57,515.21,34327.0,503.7722,505.1345,503.3507,504.9581,34327.0
2023-11-28 13:30:00,515.04,515.11,513.5,513.65,11738.0,504.7915,504.8601,503.2821,503.4291,11738.0
2023-11-28 14:00:00,513.72,514.3,513.54,513.63,11176.0,503.4977,504.0662,503.3213,503.4095,11176.0
2023-11-28 14:30:00,513.74,513.81,512.85,512.85,8860.0,503.5173,503.586,502.6451,502.6451,8860.0
2023-11-28 15:00:00,512.88,513.11,511.63,511.64,15120.0,502.6745,502.8999,501.4493,501.4591,15120.0
2023-11-28 15:30:00,511.78,511.93,510.37,510.48,110548.0,501.5963,501.7434,500.2144,500.3222,110548.0
2023-11-29 09:30:00,496.01,502.83,494.14,501.36,204893.0,486.1401,492.8244,484.3074,491.3837,204893.0
2023-11-29 10:00:00,501.68,502.35,500.0,500.13,49483.0,491.6973,492.354,490.0507,490.1782,49483.0
2023-11-29 10:30:00,500.18,504.31,499.78,501.71,59841.0,490.2272,494.275,489.8351,491.7267,59841.0
2023-11-29 11:00:00,501.58,502.08,499.54,500.15,28032.0,491.5993,492.0894,489.5999,490.1978,28032.0
2023-11-29 11:30:00,500.34,500.84,499.5,500.38,32602.0,490.384,490.874,489.5607,490.4232,32602.0
2023-11-29 12:00:00,500.5,526.47,500.17,507.9,873990.0,490.5408,515.994,490.2174,497.7936,873990.0
2023-11-29 12:30:00,508.0,510.0,496.05,503.68,378934.0,497.8916,499.8518,486.1793,493.6575,378934.0
2023-11-29 13:00:00,504.03,505.0,495.1,496.25,208580.0,494.0006,494.9513,485.2483,486.3754,208580.0
2023-11-29 13:30:00,496.29,496.83,491.68,492.01,209411.0,486.4146,486.9438,481.8963,482.2197,209411.0
2023-11-29 14:00:00,492.01,492.55,484.4,484.67,324498.0,482.2197,482.749,474.7612,475.0258,324498.0
2023-11-29 14:30:00,484.66,485.27,480.36,484.79,286046.0,475.016,475.6139,470.8016,475.1434,286046.0
2023-11-29 15:00:00,484.89,486.33,482.89,484.65,287665.0,475.2414,476.6528,473.2812,475.0062,287665.0
2023-11-29 15:30:00,484.82,484.82,480.72,482.25,422115.0,475.1728,475.1728,471.1544,472.6539,422115.0
2023-11-30 09:30:00,483.92,483.92,478.09,481.54,367085.0,474.2907,474.2907,468.5767,471.9581,367085.0
2023-11-30 10:00:00,481.53,483.81,480.12,481.36,258384.0,471.9483,474.1829,470.5663,471.7817,258384.0
2023-11-30 10:30:00,481.39,486.0,481.32,483.16,145788.0,471.8111,476.3293,471.7425,473.5458,145788.0
2023-11-30 11:00:00,483.06,484.97,482.73,484.75,191005.0,473.4478,475.3198,473.1244,475.1042,191005.0
2023-11-30 11:30:00,484.74,489.58,484.65,489.13,266155.0,475.0944,479.8381,475.0062,479.397,266155.0
2023-11-30 12:00:00,489.18,489.37,485.67,486.13,83285.0,479.4461,479.6323,476.0059,476.4567,83285.0
2023-11-30 12:30:00,486.13,486.17,483.41,483.77,58396.0,476.4567,476.4959,473.7909,474.1437,58396.0
2023-11-30 13:00:00,483.64,484.54,482.92,483.07,38555.0,474.0163,474.8984,473.3106,473.4576,38555.0
2023-11-30 13:30:00,483.15,486.44,482.94,486.34,38102.0,473.536,476.7606,473.3302,476.6626,38102.0
2023-11-30 14:00:00,486.23,486.65,485.61,486.48,71244.0,476.5548,476.9664,475.9471,476.7998,71244.0
2023-11-30 14:30:00,486.48,487.5,486.21,486.77,189500.0,476.7998,477.7995,476.5351,477.084,189500.0
2023-11-30 15:00:00,486.86,486.86,484.49,485.3,78415.0,477.1722,477.1722,474.8494,475.6433,78415.0
2023-11-30 15:30:00,485.44,487.17,484.26,484.57,317382.0,475.7805,477.476,474.624,474.9278,317382.0
2023-12-01 09:30:00,483.03,485.9,480.49,485.85,83829.0,473.4184,476.2313,470.929,476.1823,83829.0
2023-12-01 10:00:00,485.9,492.55,484.34,492.09,271472.0,476.2313,482.749,474.7024,482.2981,271472.0
2023-12-01 10:30:00,492.0,504.79,490.93,499.64,304326.0,482.2099,494.7454,481.1612,489.6979,304326.0
2023-12-01 11:00:00,499.07,503.0,497.59,499.43,147193.0,489.1393,492.9911,487.6887,489.4921,147193.0
2023-12-01 11:30:00,499.54,499.76,496.95,497.46,58780.0,489.5999,489.8155,487.0614,487.5613,58780.0
2023-12-01 12:00:00,497.33,499.0,496.28,497.38,21486.0,487.4339,489.0706,486.4048,487.4829,21486.0
2023-12-01 12:30:00,497.31,498.86,497.21,498.59,18334.0,487.4143,488.9334,487.3163,488.6688,18334.0
2023-12-01 13:00:00,498.69,498.85,496.27,496.69,48298.0,488.7668,488.9236,486.395,486.8066,48298.0
2023-12-01 13:30:00,496.7,499.08,496.28,498.24,25935.0,486.8164,489.1491,486.4048,488.3258,25935.0
2023-12-01 14:00:00,498.24,498.5,494.44,494.45,36321.0,488.3258,488.5806,484.6014,484.6112,36321.0
2023-12-01 14:30:00,494.47,495.68,493.36,495.39,57970.0,484.6308,485.8167,483.5429,485.5325,57970.0
2023-12-01 15:00:00,495.38,496.3,494.41,495.7,60290.0,485.5227,486.4244,484.572,485.8363,60290.0
2023-12-01 15:30:00,495.86,496.41,494.7,495.1,232868.0,485.9931,486.5322,484.8562,485.2483,232868.0
2023-12-04 09:30:00,496.0,498.77,489.55,490.8,63109.0,486.1303,488.8452,479.8087,481.0338,63109.0
2023-12-04 10:00:00,491.23,491.23,486.72,488.78,38836.0,481.4553,481.4553,477.035,479.054,38836.0
2023-12-04 10:30:00,488.78,489.46,487.65,488.04,21216.0,479.054,479.7205,477.9465,478.3287,21216.0
2023-12-04 11:00:00,487.98,490.55,487.98,489.06,25439.0,478.2699,480.7888,478.2699,479.3284,25439.0
2023-12-04 11:30:00,489.06,489.23,486.81,486.98,25006.0,479.3284,479.4951,477.1232,477.2898,25006.0
2023-12-04 12:00:00,486.8,488.94,486.72,487.85,26702.0,477.1134,479.2108,477.035,478.1425,26702.0
2023-12-04 12:30:00,487.9,488.66,487.0,488.66,38637.0,478.1915,478.9364,477.3094,478.9364,38637.0
2023-12-04 13:00:00,488.66,489.55,488.62,489.31,27385.0,478.9364,479.8087,478.8972,479.5735,27385.0
2023-12-04 13:30:00,489.18,489.67,488.49,488.63,43226.0,479.4461,479.9263,478.7698,478.907,43226.0
2023-12-04 14:00:00,488.77,489.67,488.77,489.33,31550.0,479.0442,479.9263,479.0442,479.5931,31550.0
2023-12-04 14:30:00,489.38,489.69,487.9,488.39,35320.0,479.6421,479.9459,478.1915,478.6718,35320.0
2023-12-04 15:00:00,488.53,492.69,488.37,492.31,36897.0,478.809,482.8862,478.6522,482.5138,36897.0
2023-12-04 15:30:00,492.34,492.98,491.26,491.7,129285.0,482.5432,483.1704,481.4847,481.9159,129285.0
2023-12-05 09:30:00,492.56,493.02,488.29,489.2,40272.0,482.7588,483.2096,478.5738,479.4657,40272.0
2023-12-05 10:00:00,489.44,490.9,488.68,490.68,29742.0,479.7009,481.1318,478.956,480.9162,29742.0
2023-12-05 10:30:00,490.68,492.69,490.44,492.42,29895.0,480.9162,482.8862,480.681,482.6216,29895.0
2023-12-05 11:00:00,492.45,492.85,491.97,492.61,34823.0,482.651,483.043,482.1805,482.8078,34823.0
2023-12-05 11:30:00,492.88,494.75,492.88,494.75,13536.0,483.0724,484.9052,483.0724,484.9052,13536.0
2023-12-05 12:00:00,494.84,495.49,493.92,494.34,15871.0,484.9934,485.6305,484.0917,484.5034,15871.0
2023-12-05 12:30:00,494.0,495.98,493.48,494.09,27688.0,484.1701,486.1107,483.6605,484.2583,27688.0
2023-12-05 13:00:00,494.19,495.22,493.53,495.21,28010.0,484.3564,485.3659,483.7095,485.3561,28010.0
2023-12-05 13:30:00,495.03,496.23,494.82,496.2,27725.0,485.1796,486.3558,484.9738,486.3264,27725.0
2023-12-05 14:00:00,496.1,499.34,496.08,499.25,119683.0,486.2284,489.4039,486.2088,489.3157,119683.0
2023-12-05 14:30:00,499.12,500.86,498.94,500.66,57326.0,489.1883,490.8936,489.0118,490.6976,57326.0
2023-12-05 15:00:00,500.65,502.57,500.54,502.47,38484.0,490.6878,492.5696,490.58,492.4716,38484.0
2023-12-05 15:30:00,502.59,502.73,500.36,500.5,128809.0,492.5892,492.7264,490.4036,490.5408,128809.0
2023-12-06 09:30:00,497.26,498.17,495.2,497.31,87662.0,487.3653,488.2572,485.3463,487.4143,87662.0
2023-12-06 10:00:00,497.32,497.32,494.1,494.39,43320.0,487.4241,487.4241,484.2682,484.5524,43320.0
2023-12-06 10:30:00,494.66,494.66,492.05,493.44,93695.0,484.817,484.817,482.2589,483.6213,93695.0
2023-12-06 11:00:00,493.4,493.59,490.55,490.59,60391.0,483.5821,483.7683,480.7888,480.828,60391.0
2023-12-06 11:30:00,490.73,491.04,489.07,489.37,76321.0,480.9652,481.269,479.3382,479.6323,76321.0
2023-12-06 12:00:00,489.32,490.22,488.47,488.77,60314.0,479.5833,480.4654,478.7502,479.0442,60314.0
2023-12-06 12:30:00,488.78,489.51,487.36,487.82,65780.0,479.054,479.7695,477.6623,478.1131,65780.0
2023-12-06 13:00:00,487.86,489.3,487.49,488.11,22869.0,478.1523,479.5637,477.7897,478.3973,22869.0
2023-12-06 13:30:00,488.13,489.69,486.89,489.59,64545.0,478.4169,479.9459,477.2016,479.8479,64545.0
2023-12-06 14:00:00,489.57,489.57,486.28,486.67,40775.0,479.8283,479.8283,476.6038,476.986,40775.0
2023-12-06 14:30:00,486.66,487.03,485.09,485.12,57634.0,476.9762,477.3388,475.4374,475.4668,57634.0
2023-12-06 15:00:00,485.22,485.4,483.88,483.88,59411.0,475.5648,475.7413,474.2515,474.2515,59411.0
2023-12-06 15:30:00,484.05,484.58,483.22,484.06,234613.0,474.4181,474.9376,473.6046,474.4279,234613.0
2023-12-07 09:30:00,484.64,485.35,481.52,482.59,86913.0,474.9964,475.6923,471.9385,472.9872,86913.0
2023-12-07 10:00:00,482.46,482.78,476.55,476.84,94283.0,472.8598,473.1734,467.0674,467.3516,94283.0
2023-12-07 10:30:00,476.93,477.16,474.7,475.26,139966.0,467.4398,467.6652,465.2542,465.803,139966.0
2023-12-07 11:00:00,475.35,475.87,472.37,472.38,112951.0,465.8912,466.4009,462.9705,462.9803,112951.0
2023-12-07 11:30:00,472.37,473.94,472.13,473.22,77326.0,462.9705,464.5093,462.7353,463.8036,77326.0
2023-12-07 12:00:00,473.22,477.77,473.05,476.7,124420.0,463.8036,468.2631,463.637,467.2144,124420.0
2023-12-07 12:30:00,476.66,476.66,475.39,475.72,40071.0,467.1752,467.1752,465.9305,466.2539,40071.0
2023-12-07 13:00:00,475.76,476.53,475.3,475.8,37868.0,466.2931,467.0478,465.8422,466.3323,37868.0
2023-12-07 13:30:00,475.96,476.01,473.74,474.47,61102.0,466.4891,466.5381,464.3133,465.0288,61102.0
2023-12-07 14:00:00,474.39,475.36,473.52,473.78,107285.0,464.9503,465.901,464.0977,464.3525,107285.0
2023-12-07 14:30:00,473.95,475.45,473.49,475.45,44021.0,464.5191,465.9893,464.0683,465.9893,44021.0
2023-12-07 15:00:00,475.46,479.13,475.33,478.51,63353.0,465.9991,469.596,465.8716,468.9884,63353.0
2023-12-07 15:30:00,478.64,480.49,477.75,480.36,220232.0,469.1158,470.929,468.2435,470.8016,220232.0
2023-12-08 09:30:00,482.69,482.69,477.34,480.17,30787.0,473.0852,473.0852,467.8416,470.6153,30787.0
2023-12-08 10:00:00,480.0,480.2,478.31,478.95,30193.0,470.4487,470.6447,468.7923,469.4196,30193.0
2023-12-08 10:30:00,479.06,479.92,478.36,479.36,40391.0,469.5274,470.3703,468.8414,469.8215,40391.0
2023-12-08 11:00:00,479.36,479.5,476.29,476.96,31459.0,469.8215,469.9587,466.8125,467.4692,31459.0
2023-12-08 11:30:00,476.74,477.0,476.19,476.73,14445.0,467.2536,467.5084,466.7145,467.2438,14445.0
2023-12-08 12:00:00,476.88,476.89,475.06,475.78,19732.0,467.3908,467.4006,465.607,466.3127,19732.0
2023-12-08 12:30:00,476.0,476.77,475.28,476.11,19378.0,466.5283,467.283,465.8226,466.6361,19378.0
2023-12-08 13:00:00,476.13,476.34,475.75,475.84,22082.0,466.6557,466.8615,466.2833,466.3715,22082.0
2023-12-08 13:30:00,475.89,476.5,475.58,476.16,32925.0,466.4205,467.0184,466.1167,466.6851,32925.0
2023-12-08 14:00:00,476.12,476.42,475.4,475.97,24540.0,466.6459,466.94,465.9403,466.4989,24540.0
2023-12-08 14:30:00,476.0,479.08,475.78,478.15,47331.0,466.5283,469.547,466.3127,468.6355,47331.0
2023-12-08 15:00:00,478.03,479.16,477.27,478.14,54545.0,468.5179,469.6254,467.773,468.6257,54545.0
2023-12-08 15:30:00,478.15,481.92,477.96,481.5,215334.0,468.6355,472.3305,468.4493,471.9189,215334.0
2023-12-11 09:30:00,482.63,483.0,467.38,473.61,448715.0,473.0264,473.389,458.0798,464.1859,448715.0
2023-12-11 10:00:00,473.25,475.56,472.15,473.87,117887.0,463.833,466.0971,462.7549,464.4407,117887.0
2023-12-11 10:30:00,473.87,474.0,469.42,470.63,160880.0,464.4407,464.5681,460.0792,461.2652,160880.0
2023-12-11 11:00:00,470.66,472.94,470.65,471.9,56234.0,461.2946,463.5292,461.2848,462.5099,56234.0
2023-12-11 11:30:00,471.9,471.9,470.49,471.53,51594.0,462.5099,462.5099,461.128,462.1473,51594.0
2023-12-11 12:00:00,471.53,473.16,470.44,470.44,161942.0,462.1473,463.7448,461.0789,461.0789,161942.0
2023-12-11 12:30:00,470.5,473.39,469.71,473.19,39814.0,461.1378,463.9702,460.3635,463.7742,39814.0
2023-12-11 13:00:00,473.18,475.88,473.18,475.73,49512.0,463.7644,466.4107,463.7644,466.2637,49512.0
2023-12-11 13:30:00,475.78,479.0,475.75,478.5,52555.0,466.3127,469.4686,466.2833,468.9786,52555.0
2023-12-11 14:00:00,478.39,478.62,476.83,478.62,40462.0,468.8708,469.0962,467.3418,469.0962,40462.0
2023-12-11 14:30:00,478.54,478.54,476.82,477.83,39201.0,469.0178,469.0178,467.332,468.3219,39201.0
2023-12-11 15:00:00,477.86,478.02,476.24,477.5,39500.0,468.3513,468.5081,466.7635,467.9985,39500.0
2023-12-11 15:30:00,477.59,478.28,476.14,476.47,189150.0,468.0867,468.7629,466.6655,466.989,189150.0
2023-12-12 09:30:00,480.0,483.82,478.64,479.68,113229.0,470.4487,474.1927,469.1158,470.1351,113229.0
2023-12-12 10:00:00,479.55,480.75,478.7,479.71,61212.0,470.0077,471.1838,469.1746,470.1645,61212.0
2023-12-12 10:30:00,479.53,480.17,479.23,480.16,55887.0,469.9881,470.6153,469.694,470.6055,55887.0
2023-12-12 11:00:00,480.13,480.97,479.31,479.45,42836.0,470.5761,471.3994,469.7724,469.9097,42836.0
2023-12-12 11:30:00,479.39,479.39,477.8,478.33,50251.0,469.8509,469.8509,468.2925,468.8119,50251.0
2023-12-12 12:00:00,478.49,479.21,478.26,478.51,22694.0,468.9688,469.6744,468.7433,468.9884,22694.0
2023-12-12 12:30:00,478.53,479.6,478.34,479.56,62856.0,469.008,470.0567,468.8218,470.0175,62856.0
2023-12-12 13:00:00,479.48,481.14,479.4,481.14,32590.0,469.9391,471.566,469.8607,471.566,32590.0
2023-12-12 13:30:00,481.08,483.24,481.07,482.61,28422.0,471.5072,473.6242,471.4974,473.0068,28422.0
2023-12-12 14:00:00,482.58,483.17,482.41,482.84,18098.0,472.9774,473.5556,472.8108,473.2322,18098.0
2023-12-12 14:30:00,482.8,483.11,482.26,482.49,40566.0,473.193,473.4968,472.6637,472.8892,40566.0
2023-12-12 15:00:00,482.5,483.38,482.4,483.38,52278.0,472.899,473.7615,472.801,473.7615,52278.0
2023-12-12 15:30:00,483.42,483.75,481.19,481.98,264255.0,473.8007,474.1241,471.615,472.3893,264255.0
2023-12-13 09:30:00,481.94,485.49,480.11,482.97,59445.0,472.3501,475.8295,470.5565,473.3596,59445.0
2023-12-13 10:00:00,483.09,485.29,483.0,484.5,45656.0,473.4772,475.6335,473.389,474.8592,45656.0
2023-12-13 10:30:00,484.25,484.76,483.17,484.28,25603.0,474.6142,475.114,473.5556,474.6436,25603.0
2023-12-13 11:00:00,484.28,486.6,484.27,485.86,30666.0,474.6436,476.9174,474.6338,476.1921,30666.0
2023-12-13 11:30:00,485.53,485.89,484.7,485.68,25514.0,475.8687,476.2215,475.0552,476.0157,25514.0
2023-12-13 12:00:00,485.73,486.77,485.31,486.44,21956.0,476.0647,477.084,475.6531,476.7606,21956.0
2023-12-13 12:30:00,486.41,488.0,486.41,487.99,21208.0,476.7312,478.2895,476.7312,478.2797,21208.0
2023-12-13 13:00:00,487.99,488.86,487.86,488.56,31660.0,478.2797,479.1324,478.1523,478.8384,31660.0
2023-12-13 13:30:00,488.63,488.89,486.85,487.41,29036.0,478.907,479.1618,477.1624,477.7113,29036.0
2023-12-13 14:00:00,488.06,488.61,486.5,487.73,29671.0,478.3483,478.8874,476.8194,478.0249,29671.0
2023-12-13 14:30:00,487.75,488.25,485.97,486.57,30845.0,478.0445,478.5346,476.2999,476.888,30845.0
2023-12-13 15:00:00,486.58,486.58,484.68,485.87,36414.0,476.8978,476.8978,475.0356,476.2019,36414.0
2023-12-13 15:30:00,485.99,488.31,485.59,488.22,92865.0,476.3195,478.5934,475.9275,478.5052,92865.0
2023-12-14 09:30:00,486.0,486.0,477.45,477.63,111637.0,476.3293,476.3293,467.9495,468.1259,111637.0
2023-12-14 10:00:00,477.63,478.76,476.5,477.53,70663.0,468.1259,469.2334,467.0184,468.0279,70663.0
2023-12-14 10:30:00,477.72,477.91,473.25,473.46,113792.0,468.2141,468.4003,463.833,464.0389,113792.0
2023-12-14 11:00:00,473.79,474.54,472.0,472.29,74634.0,464.3623,465.0974,462.6079,462.8921,74634.0
2023-12-14 11:30:00,472.13,472.7,468.03,468.46,183038.0,462.7353,463.294,458.7169,459.1383,183038.0
2023-12-14 12:00:00,468.65,469.67,467.18,468.52,95678.0,459.3246,460.3243,457.8838,459.1972,95678.0
2023-12-14 12:30:00,468.4,468.74,467.15,467.61,57078.0,459.0795,459.4128,457.8544,458.3053,57078.0
2023-12-14 13:00:00,467.47,468.4,466.97,467.13,51798.0,458.168,459.0795,457.678,457.8348,51798.0
2023-12-14 13:30:00,467.04,470.52,466.67,469.44,79271.0,457.7466,461.1574,457.384,460.0988,79271.0
2023-12-14 14:00:00,469.5,470.37,467.07,468.42,122098.0,460.1577,461.0103,457.776,459.0991,122098.0
2023-12-14 14:30:00,468.81,469.9,467.6,467.86,47807.0,459.4814,460.5497,458.2955,458.5503,47807.0
2023-12-14 15:00:00,467.68,469.63,467.15,469.58,70980.0,458.3739,460.2851,457.8544,460.2361,70980.0
2023-12-14 15:30:00,469.67,470.36,468.81,469.43,265806.0,460.3243,461.0005,459.4814,460.089,265806.0
2023-12-15 09:30:00,468.99,469.0,463.06,463.39,178228.0,459.6578,459.6676,453.8458,454.1692,178228.0
2023-12-15 10:00:00,463.45,463.89,459.32,460.2,166862.0,454.228,454.6593,450.1802,451.0427,166862.0
2023-12-15 10:30:00,460.21,463.18,459.89,460.99,107476.0,451.0525,453.9634,450.7389,451.817,107476.0
2023-12-15 11:00:00,460.98,461.68,459.26,460.43,116954.0,451.8072,452.4933,450.1214,451.2681,116954.0
2023-12-15 11:30:00,460.06,460.76,459.77,460.2,65042.0,450.9055,451.5916,450.6213,451.0427,65042.0
2023-12-15 12:00:00,460.1,460.3,459.7,459.87,72539.0,450.9447,451.1407,450.5527,450.7193,72539.0
2023-12-15 12:30:00,459.78,460.31,459.4,459.78,41569.0,450.6311,451.1505,450.2586,450.6311,41569.0
2023-12-15 13:00:00,459.67,461.41,459.6,461.18,75337.0,450.5233,452.2286,450.4546,452.0032,75337.0
2023-12-15 13:30:00,460.96,461.45,460.22,460.59,27576.0,451.7876,452.2678,451.0623,451.4249,27576.0
2023-12-15 14:00:00,460.38,461.0,459.76,460.4,33723.0,451.2191,451.8268,450.6115,451.2387,33723.0
2023-12-15 14:30:00,460.4,460.86,460.11,460.44,33855.0,451.2387,451.6896,450.9545,451.2779,33855.0
2023-12-15 15:00:00,460.37,460.82,459.87,460.0,113233.0,451.2093,451.6504,450.7193,450.8467,113233.0
2023-12-15 15:30:00,460.0,461.67,459.77,461.32,258941.0,450.8467,452.4835,450.6213,452.1404,258941.0
2023-12-18 09:30:00,461.14,461.24,455.9,459.81,113751.0,451.964,452.062,446.8283,450.6605,113751.0
2023-12-18 10:00:00,459.96,460.2,457.12,458.37,69197.0,450.8075,451.0427,448.024,449.2491,69197.0
2023-12-18 10:30:00,458.37,461.43,457.3,461.43,40344.0,449.2491,452.2482,448.2004,452.2482,40344.0
2023-12-18 11:00:00,461.96,461.96,459.59,460.74,59909.0,452.7677,452.7677,450.4448,451.572,59909.0
2023-12-18 11:30:00,460.75,462.07,460.63,460.82,39000.0,451.5818,452.8755,451.4642,451.6504,39000.0
2023-12-18 12:00:00,460.7,460.94,460.09,460.22,15073.0,451.5328,451.768,450.9349,451.0623,15073.0
2023-12-18 12:30:00,459.92,460.35,459.01,459.31,39672.0,450.7683,451.1897,449.8764,450.1704,39672.0
2023-12-18 13:00:00,459.21,460.34,458.75,460.33,30519.0,450.0724,451.1799,449.6216,451.1701,30519.0
2023-12-18 13:30:00,460.32,460.5,459.25,459.59,27203.0,451.1603,451.3367,450.1116,450.4448,27203.0
2023-12-18 14:00:00,459.68,460.36,459.25,459.44,33087.0,450.5331,451.1995,450.1116,450.2978,33087.0
2023-12-18 14:30:00,459.37,459.64,457.92,458.3,40464.0,450.2292,450.4939,448.8081,449.1805,40464.0
2023-12-18 15:00:00,458.22,459.28,457.54,459.22,65761.0,449.1021,450.141,448.4356,450.0822,65761.0
2023-12-18 15:30:00,459.14,460.09,458.71,460.03,90318.0,450.0038,450.9349,449.5824,450.8761,90318.0
2023-12-19 09:30:00,458.01,460.65,456.49,460.65,73811.0,448.8963,451.4838,447.4065,451.4838,73811.0
2023-12-19 10:00:00,460.72,461.27,459.89,460.71,44454.0,451.5524,452.0914,450.7389,451.5426,44454.0
2023-12-19 10:30:00,460.9,461.5,459.83,460.22,22535.0,451.7288,452.3168,450.6801,451.0623,22535.0
2023-12-19 11:00:00,460.17,462.1,460.17,461.9,25538.0,451.0133,452.9049,451.0133,452.7089,25538.0
2023-12-19 11:30:00,462.1,462.82,461.69,462.29,29873.0,452.9049,453.6106,452.5031,453.0911,29873.0
2023-12-19 12:00:00,462.43,462.44,460.06,460.55,27569.0,453.2283,453.2381,450.9055,451.3857,27569.0
2023-12-19 12:30:00,460.67,460.91,459.39,460.67,32182.0,451.5034,451.7386,450.2488,451.5034,32182.0
2023-12-19 13:00:00,460.65,460.65,459.51,459.8,24280.0,451.4838,451.4838,450.3664,450.6507,24280.0
2023-12-19 13:30:00,459.81,460.79,459.34,460.63,32262.0,450.6605,451.621,450.1998,451.4642,32262.0
2023-12-19 14:00:00,460.55,461.01,459.7,460.0,38849.0,451.3857,451.8366,450.5527,450.8467,38849.0
2023-12-19 14:30:00,459.88,461.08,459.86,460.88,39029.0,450.7291,451.9052,450.7095,451.7092,39029.0
2023-12-19 15:00:00,460.99,462.7,460.99,462.09,48145.0,451.817,453.493,451.817,452.8951,48145.0
2023-12-19 15:30:00,462.09,463.74,461.74,463.63,122652.0,452.8951,454.5123,452.5521,454.4045,122652.0
2023-12-20 09:30:00,462.21,462.21,455.13,455.82,135963.0,453.0127,453.0127,446.0736,446.7499,135963.0
2023-12-20 10:00:00,455.71,457.29,453.58,455.21,128918.0,446.6421,448.1906,444.5544,446.152,128918.0
2023-12-20 10:30:00,454.92,457.5,454.61,455.14,48078.0,445.8678,448.3964,445.5639,446.0834,48078.0
2023-12-20 11:00:00,455.06,456.13,454.45,456.1,52137.0,446.005,447.0537,445.4071,447.0243,52137.0
2023-12-20 11:30:00,456.13,457.95,456.0,457.51,49775.0,447.0537,448.8375,446.9263,448.4062,49775.0
2023-12-20 12:00:00,457.31,458.45,457.31,458.44,33422.0,448.2102,449.3275,448.2102,449.3177,33422.0
2023-12-20 12:30:00,458.3,458.83,457.5,458.82,29591.0,449.1805,449.7,448.3964,449.6902,29591.0
2023-12-20 13:00:00,458.85,459.1,457.13,457.14,37996.0,449.7196,449.9646,448.0338,448.0436,37996.0
2023-12-20 13:30:00,457.14,457.48,456.53,456.99,27046.0,448.0436,448.3768,447.4457,447.8966,27046.0
2023-12-20 14:00:00,456.85,456.98,455.55,455.7,29829.0,447.7594,447.8868,446.4852,446.6323,29829.0
2023-12-20 14:30:00,455.6,456.14,454.41,454.45,45455.0,446.5342,447.0635,445.3679,445.4071,45455.0
2023-12-20 15:00:00,454.45,454.52,453.4,453.59,74035.0,445.4071,445.4757,444.378,444.5642,74035.0
2023-12-20 15:30:00,453.61,453.8,451.57,451.89,268407.0,444.5838,444.7701,442.5844,442.8981,268407.0
2023-12-21 09:30:00,452.57,454.06,451.88,453.44,101371.0,443.5645,445.0249,442.8883,444.4172,101371.0
2023-12-21 10:00:00,453.44,454.95,451.91,452.22,52452.0,444.4172,445.8972,442.9177,443.2215,52452.0
2023-12-21 10:30:00,452.23,452.65,451.07,452.23,115440.0,443.2313,443.6429,442.0944,443.2313,115440.0
2023-12-21 11:00:00,452.12,452.67,451.46,452.22,37988.0,443.1235,443.6625,442.4766,443.2215,37988.0
2023-12-21 11:30:00,452.18,453.04,451.65,452.4,30245.0,443.1823,444.0252,442.6628,443.3979,30245.0
2023-12-21 12:00:00,452.39,452.8,451.8,452.24,43121.0,443.3881,443.79,442.8099,443.2411,43121.0
2023-12-21 12:30:00,452.25,452.85,451.89,452.8,40888.0,443.2509,443.839,442.8981,443.79,40888.0
2023-12-21 13:00:00,452.71,453.41,452.21,453.26,26730.0,443.7017,444.3878,443.2117,444.2408,26730.0
2023-12-21 13:30:00,453.36,453.54,452.06,453.15,49879.0,444.3388,444.5152,443.0647,444.133,49879.0
2023-12-21 14:00:00,453.07,453.89,452.71,453.69,36504.0,444.0546,444.8583,443.7017,444.6622,36504.0
2023-12-21 14:30:00,453.68,454.2,452.91,453.27,53123.0,444.6524,445.1621,443.8978,444.2506,53123.0
2023-12-21 15:00:00,453.27,454.74,452.31,454.25,53056.0,444.2506,445.6914,443.3097,445.2111,53056.0
2023-12-21 15:30:00,454.44,454.87,453.8,453.8,191044.0,445.3973,445.8188,444.7701,444.7701,191044.0
2023-12-22 09:30:00,454.88,454.88,451.89,452.4,62550.0,445.8286,445.8286,442.8981,443.3979,62550.0
2023-12-22 10:00:00,452.39,455.3,452.2,454.43,64438.0,443.3881,446.2402,443.2019,445.3875,64438.0
2023-12-22 10:30:00,454.42,454.6,453.23,453.98,30936.0,445.3777,445.5541,444.2114,444.9465,30936.0
2023-12-22 11:00:00,453.84,455.12,453.66,453.97,92037.0,444.8093,446.0638,444.6328,444.9367,92037.0
2023-12-22 11:30:00,454.0,454.3,453.29,453.35,30074.0,444.9661,445.2601,444.2702,444.329,30074.0
2023-12-22 12:00:00,453.26,453.87,452.66,453.14,15874.0,444.2408,444.8387,443.6527,444.1232,15874.0
2023-12-22 12:30:00,453.11,454.1,452.5,453.81,21121.0,444.0938,445.0641,443.4959,444.7799,21121.0
2023-12-22 13:00:00,453.92,454.11,453.77,453.87,22014.0,444.8877,445.0739,444.7407,444.8387,22014.0
2023-12-22 13:30:00,453.74,454.28,453.7,453.98,16793.0,444.7113,445.2405,444.672,444.9465,16793.0
2023-12-22 14:00:00,453.96,454.04,451.87,451.87,17662.0,444.9269,445.0053,442.8785,442.8785,17662.0
2023-12-22 14:30:00,451.92,453.41,451.53,453.27,29993.0,442.9275,444.3878,442.5452,444.2506,29993.0
2023-12-22 15:00:00,453.3,453.62,452.76,452.89,48516.0,444.28,444.5936,443.7508,443.8782,48516.0
2023-12-22 15:30:00,452.89,453.15,451.9,453.07,164481.0,443.8782,444.133,442.9079,444.0546,164481.0
2023-12-26 09:30:00,451.88,453.56,451.0,451.52,39129.0,442.8883,444.5348,442.0258,442.5354,39129.0
2023-12-26 10:00:00,451.49,452.29,450.5,451.74,22444.0,442.506,443.2901,441.5357,442.7511,22444.0
2023-12-26 10:30:00,451.91,452.01,451.1,451.55,10332.0,442.9177,443.0157,442.1238,442.5648,10332.0
2023-12-26 11:00:00,451.53,452.23,451.19,451.72,8340.0,442.5452,443.2313,442.212,442.7314,8340.0
2023-12-26 11:30:00,451.53,452.1,451.36,451.56,13583.0,442.5452,443.1039,442.3786,442.5746,13583.0
2023-12-26 12:00:00,451.23,451.41,450.2,450.41,36176.0,442.2512,442.4276,441.2417,441.4475,36176.0
2023-12-26 12:30:00,450.71,450.72,450.06,450.42,58644.0,441.7415,441.7513,441.1045,441.4573,58644.0
2023-12-26 13:00:00,450.43,450.88,449.76,450.72,52326.0,441.4671,441.9082,440.8104,441.7513,52326.0
2023-12-26 13:30:00,450.81,452.4,450.19,452.38,32358.0,441.8396,443.3979,441.2319,443.3783,32358.0
2023-12-26 14:00:00,452.51,452.51,450.58,450.67,34197.0,443.5057,443.5057,441.6141,441.7023,34197.0
2023-12-26 14:30:00,450.68,451.32,450.55,451.01,39564.0,441.7121,442.3394,441.5847,442.0356,39564.0
2023-12-26 15:00:00,451.01,452.99,450.73,452.95,39975.0,442.0356,443.9762,441.7611,443.937,39975.0
2023-12-26 15:30:00,452.98,453.35,452.04,452.97,73643.0,443.9664,444.329,443.0451,443.9566,73643.0
2023-12-27 09:30:00,452.55,453.0,449.12,449.58,110047.0,443.5449,443.986,440.1832,440.634,110047.0
2023-12-27 10:00:00,449.54,450.57,449.4,450.05,53316.0,440.5948,441.6043,440.4576,441.0947,53316.0
2023-12-27 10:30:00,450.2,450.58,449.86,449.86,26579.0,441.2417,441.6141,440.9085,440.9085,26579.0
2023-12-27 11:00:00,450.03,451.93,450.0,451.0,43464.0,441.0751,442.9373,441.0457,442.0258,43464.0
2023-12-27 11:30:00,451.0,451.05,449.95,450.09,26937.0,442.0258,442.0748,440.9967,441.1339,26937.0
2023-12-27 12:00:00,450.02,450.26,449.83,450.0,85884.0,441.0653,441.3005,440.8791,441.0457,85884.0
2023-12-27 12:30:00,449.97,450.05,449.61,450.0,21583.0,441.0163,441.0947,440.6634,441.0457,21583.0
2023-12-27 13:00:00,450.03,450.23,449.81,450.04,39671.0,441.0751,441.2711,440.8595,441.0849,39671.0
2023-12-27 13:30:00,450.0,451.05,449.77,449.99,148068.0,441.0457,442.0748,440.8203,441.0359,148068.0
2023-12-27 14:00:00,450.0,450.01,449.0,449.81,28233.0,441.0457,441.0555,440.0656,440.8595,28233.0
2023-12-27 14:30:00,449.82,450.02,449.47,449.82,17204.0,440.8693,441.0653,440.5262,440.8693,17204.0
2023-12-27 15:00:00,449.84,450.2,449.23,449.31,90326.0,440.8889,441.2417,440.291,440.3694,90326.0
2023-12-27 15:30:00,449.31,451.47,448.91,451.47,132915.0,440.3694,442.4864,439.9774,442.4864,132915.0
2023-12-28 09:30:00,450.7,454.43,450.0,454.05,62687.0,442.5898,446.2527,441.9024,445.8795,62687.0
2023-12-28 10:00:00,453.97,455.85,453.96,455.53,38104.0,445.8009,447.6471,445.7911,447.3329,38104.0
2023-12-28 10:30:00,455.5,456.31,455.28,455.88,32662.0,447.3034,448.0988,447.0874,447.6766,32662.0
2023-12-28 11:00:00,455.74,456.25,455.47,455.88,19749.0,447.5391,448.0399,447.274,447.6766,19749.0
2023-12-28 11:30:00,455.99,457.82,455.99,457.64,28340.0,447.7846,449.5817,447.7846,449.4049,28340.0
2023-12-28 12:00:00,457.64,458.43,457.3,457.3,27256.0,449.4049,450.1807,449.071,449.071,27256.0
2023-12-28 12:30:00,457.17,458.49,457.15,458.32,16483.0,448.9434,450.2396,448.9237,450.0727,16483.0
2023-12-28 13:00:00,458.22,458.69,457.77,457.99,21564.0,449.9745,450.436,449.5326,449.7486,21564.0
2023-12-28 13:30:00,457.95,458.54,457.8,457.95,25351.0,449.7093,450.2887,449.562,449.7093,25351.0
2023-12-28 14:00:00,458.0,459.03,457.92,458.67,18339.0,449.7584,450.7699,449.6799,450.4164,18339.0
2023-12-28 14:30:00,458.74,459.21,458.42,458.73,24960.0,450.4851,450.9467,450.1709,450.4753,24960.0
2023-12-28 15:00:00,458.88,459.04,457.47,457.48,21950.0,450.6226,450.7797,449.238,449.2478,21950.0
2023-12-28 15:30:00,457.44,457.6,455.17,455.6,99685.0,449.2085,449.3656,446.9794,447.4016,99685.0
2023-12-29 09:30:00,457.15,458.16,454.89,456.23,28962.0,448.9237,449.9155,446.7044,448.0203,28962.0
2023-12-29 10:00:00,456.23,458.2,456.22,457.62,19944.0,448.0203,449.9548,448.0105,449.3853,19944.0
2023-12-29 10:30:00,458.07,458.65,457.65,458.36,17606.0,449.8272,450.3967,449.4147,450.1119,17606.0
2023-12-29 11:00:00,458.34,458.94,457.75,457.85,23387.0,450.0923,450.6815,449.5129,449.6111,23387.0
2023-12-29 11:30:00,457.85,457.85,456.06,456.08,19555.0,449.6111,449.6111,447.8533,447.873,19555.0
2023-12-29 12:00:00,456.11,456.41,455.56,455.91,14003.0,447.9024,448.197,447.3623,447.706,14003.0
2023-12-29 12:30:00,455.91,456.17,455.66,455.8,12340.0,447.706,447.9614,447.4605,447.598,12340.0
2023-12-29 13:00:00,455.85,457.03,455.85,456.26,21158.0,447.6471,448.8059,447.6471,448.0497,21158.0
2023-12-29 13:30:00,456.2,456.82,456.18,456.3,10526.0,447.9908,448.5997,447.9712,448.089,10526.0
2023-12-29 14:00:00,456.19,456.67,455.96,456.18,8216.0,447.981,448.4524,447.7551,447.9712,8216.0
2023-12-29 14:30:00,456.2,456.81,455.96,456.5,8367.0,447.9908,448.5898,447.7551,448.2854,8367.0
2023-12-29 15:00:00,456.49,457.14,456.06,457.01,39250.0,448.2756,448.9139,447.8533,448.7862,39250.0
2023-12-29 15:30:00,457.0,457.98,456.18,457.8,74141.0,448.7764,449.7388,447.9712,449.562,74141.0
2024-01-02 09:30:00,459.74,465.8,458.15,464.95,101215.0,451.4671,457.4181,449.9057,456.5834,101215.0
2024-01-02 10:00:00,464.95,466.65,463.84,466.35,39572.0,456.5834,458.2528,455.4933,457.9582,39572.0
2024-01-02 10:30:00,466.33,469.28,466.19,467.97,65398.0,457.9385,460.8354,457.801,459.549,65398.0
2024-01-02 11:00:00,468.08,468.39,464.0,466.12,40111.0,459.657,459.9615,455.6505,457.7323,40111.0
2024-01-02 11:30:00,466.05,467.33,465.57,466.81,31644.0,457.6636,458.9205,457.1922,458.4099,31644.0
2024-01-02 12:00:00,466.74,467.39,466.31,467.05,21071.0,458.3412,458.9795,457.9189,458.6456,21071.0
2024-01-02 12:30:00,467.37,468.46,467.24,468.45,48661.0,458.9598,460.0302,458.8322,460.0204,48661.0
2024-01-02 13:00:00,468.45,468.6,466.83,467.7,41754.0,460.0204,460.1677,458.4295,459.2839,41754.0
2024-01-02 13:30:00,467.53,468.75,467.37,468.75,42938.0,459.1169,460.315,458.9598,460.315,42938.0
2024-01-02 14:00:00,468.75,471.48,468.75,471.48,62369.0,460.315,462.9959,460.315,462.9959,62369.0
2024-01-02 14:30:00,471.34,471.55,470.38,470.91,82506.0,462.8584,463.0646,461.9157,462.4361,82506.0
2024-01-02 15:00:00,470.92,471.26,469.45,469.87,81428.0,462.4459,462.7798,461.0024,461.4148,81428.0
2024-01-02 15:30:00,469.9,471.11,469.51,470.46,208424.0,461.4443,462.6325,461.0613,461.9942,208424.0
2024-01-03 09:30:00,474.91,475.0,469.27,472.14,63043.0,466.3641,466.4525,460.8256,463.644,63043.0
2024-01-03 10:00:00,472.49,473.12,469.61,472.94,37657.0,463.9877,464.6063,461.1595,464.4296,37657.0
2024-01-03 10:30:00,472.68,474.8,471.67,472.15,67814.0,464.1743,466.2561,463.1824,463.6538,67814.0
2024-01-03 11:00:00,471.97,472.51,466.25,468.66,57660.0,463.477,464.0073,457.86,460.2266,57660.0
2024-01-03 11:30:00,468.51,468.65,466.33,468.28,22639.0,460.0793,460.2168,457.9385,459.8534,22639.0
2024-01-03 12:00:00,468.28,469.54,467.92,468.63,21589.0,459.8534,461.0908,459.4999,460.1971,21589.0
2024-01-03 12:30:00,468.61,469.02,468.24,468.63,23637.0,460.1775,460.5801,459.8142,460.1971,23637.0
2024-01-03 13:00:00,468.78,469.11,468.11,468.16,15252.0,460.3444,460.6685,459.6865,459.7356,15252.0
2024-01-03 13:30:00,468.03,468.33,467.66,467.91,12391.0,459.6079,459.9025,459.2446,459.4901,12391.0
2024-01-03 14:00:00,467.8,469.34,467.64,469.08,15760.0,459.3821,460.8944,459.225,460.639,15760.0
2024-01-03 14:30:00,469.09,469.35,466.88,467.1,22592.0,460.6489,460.9042,458.4786,458.6947,22592.0
2024-01-03 15:00:00,467.05,467.19,466.11,466.3,24185.0,458.6456,458.7831,457.7225,457.9091,24185.0
2024-01-03 15:30:00,466.23,466.54,463.83,464.51,134658.0,457.8403,458.1448,455.4835,456.1513,134658.0
2024-01-04 09:30:00,469.1,470.75,467.17,467.87,46007.0,460.6587,462.279,458.7634,459.4508,46007.0
2024-01-04 10:00:00,468.06,471.19,467.86,470.43,34971.0,459.6374,462.7111,459.441,461.9648,34971.0
2024-01-04 10:30:00,470.5,470.7,469.21,470.03,20172.0,462.0335,462.2299,460.7667,461.5719,20172.0
2024-01-04 11:00:00,469.85,470.77,468.77,470.53,59414.0,461.3952,462.2986,460.3346,462.063,59414.0
2024-01-04 11:30:00,470.46,471.37,470.25,470.61,17443.0,461.9942,462.8878,461.788,462.1415,17443.0
2024-01-04 12:00:00,470.23,470.45,469.1,469.36,21424.0,461.7684,461.9844,460.6587,460.914,21424.0
2024-01-04 12:30:00,469.29,470.31,468.7,469.96,16868.0,460.8453,461.8469,460.2659,461.5032,16868.0
2024-01-04 13:00:00,469.78,470.85,469.75,469.95,14367.0,461.3264,462.3772,461.297,461.4934,14367.0
2024-01-04 13:30:00,469.95,469.97,468.41,468.41,21044.0,461.4934,461.513,459.9811,459.9811,21044.0
2024-01-04 14:00:00,468.54,468.99,467.76,467.95,38984.0,460.1088,460.5507,459.3428,459.5294,38984.0
2024-01-04 14:30:00,467.8,468.2,467.12,467.31,32793.0,459.3821,459.7749,458.7143,458.9009,32793.0
2024-01-04 15:00:00,467.3,467.7,466.55,466.78,34106.0,458.8911,459.2839,458.1546,458.3804,34106.0
2024-01-04 15:30:00,466.72,467.54,466.17,466.66,80899.0,458.3215,459.1268,457.7814,458.2626,80899.0
2024-01-05 09:30:00,464.03,464.75,454.12,455.9,198414.0,455.6799,456.387,445.9482,447.6962,198414.0
2024-01-05 10:00:00,456.0,457.15,454.82,455.8,69544.0,447.7944,448.9237,446.6356,447.598,69544.0
2024-01-05 10:30:00,455.8,456.11,454.61,455.0,61955.0,447.598,447.9024,446.4294,446.8124,61955.0
2024-01-05 11:00:00,455.0,455.3,453.82,454.74,56053.0,446.8124,447.107,445.6536,446.5571,56053.0
2024-01-05 11:30:00,454.7,454.9,453.82,454.1,38346.0,446.5178,446.7142,445.6536,445.9286,38346.0
2024-01-05 12:00:00,453.94,455.11,453.75,454.13,46125.0,445.7715,446.9204,445.5849,445.9581,46125.0
2024-01-05 12:30:00,454.13,455.72,453.73,455.37,55748.0,445.9581,447.5195,445.5653,447.1758,55748.0
2024-01-05 13:00:00,455.32,455.74,454.5,455.6,41678.0,447.1267,447.5391,446.3214,447.4016,41678.0
2024-01-05 13:30:00,455.78,456.95,455.6,456.84,47561.0,447.5784,448.7273,447.4016,448.6193,47561.0
2024-01-05 14:00:00,456.9,457.88,456.37,457.01,41517.0,448.6782,449.6406,448.1578,448.7862,41517.0
2024-01-05 14:30:00,456.99,457.74,456.94,457.74,41911.0,448.7666,449.5031,448.7175,449.5031,41911.0
2024-01-05 15:00:00,457.57,457.7,456.67,457.06,49211.0,449.3362,449.4638,448.4524,448.8353,49211.0
2024-01-05 15:30:00,457.1,459.15,456.75,458.12,179101.0,448.8746,450.8877,448.5309,449.8763,179101.0
2024-01-08 09:30:00,458.98,464.38,458.98,462.82,88042.0,450.7208,456.0236,450.7208,454.4917,88042.0
2024-01-08 10:00:00,462.88,463.81,461.31,462.36,60416.0,454.5506,455.4639,453.0089,454.04,60416.0
2024-01-08 10:30:00,462.33,462.75,455.51,457.18,98213.0,454.0105,454.423,447.3132,448.9532,98213.0
2024-01-08 11:00:00,456.9,457.19,451.99,454.71,78999.0,448.6782,448.963,443.8566,446.5276,78999.0
2024-01-08 11:30:00,454.76,459.72,454.61,458.5,60761.0,446.5767,451.4475,446.4294,450.2494,60761.0
2024-01-08 12:00:00,458.44,459.04,457.73,457.99,61642.0,450.1905,450.7797,449.4933,449.7486,61642.0
2024-01-08 12:30:00,458.0,458.86,457.21,457.7,34632.0,449.7584,450.603,448.9826,449.4638,34632.0
2024-01-08 13:00:00,457.7,459.2,457.69,458.11,27174.0,449.4638,450.9368,449.454,449.8664,27174.0
2024-01-08 13:30:00,457.76,458.13,456.48,456.9,40832.0,449.5227,449.8861,448.2658,448.6782,40832.0
2024-01-08 14:00:00,457.08,457.9,456.17,457.39,36802.0,448.855,449.6602,447.9614,449.1594,36802.0
2024-01-08 14:30:00,457.69,459.2,457.04,459.1,53581.0,449.454,450.9368,448.8157,450.8386,53581.0
2024-01-08 15:00:00,459.07,460.5,458.98,459.66,72553.0,450.8092,452.2134,450.7208,451.3886,72553.0
2024-01-08 15:30:00,459.66,460.78,458.75,460.74,208519.0,451.3886,452.4884,450.4949,452.4491,208519.0
2024-01-09 09:30:00,462.08,462.08,455.88,457.08,80095.0,453.765,453.765,447.6766,448.855,80095.0
2024-01-09 10:00:00,457.6,461.27,457.05,459.92,100830.0,449.3656,452.9696,448.8255,451.6439,100830.0
2024-01-09 10:30:00,459.77,460.15,457.72,458.95,63453.0,451.4966,451.8697,449.4835,450.6913,63453.0
2024-01-09 11:00:00,458.65,459.01,457.01,457.5,35096.0,450.3967,450.7503,448.7862,449.2674,35096.0
2024-01-09 11:30:00,457.51,458.27,457.01,457.35,18155.0,449.2772,450.0236,448.7862,449.1201,18155.0
2024-01-09 12:00:00,457.27,458.51,456.98,458.03,37296.0,449.0416,450.2592,448.7568,449.7879,37296.0
2024-01-09 12:30:00,457.86,458.2,457.43,457.49,15277.0,449.6209,449.9548,449.1987,449.2576,15277.0
2024-01-09 13:00:00,457.72,457.76,456.62,456.95,32441.0,449.4835,449.5227,448.4033,448.7273,32441.0
2024-01-09 13:30:00,456.93,459.76,456.77,459.65,53757.0,448.7077,451.4868,448.5506,451.3787,53757.0
2024-01-09 14:00:00,459.75,461.36,458.8,460.93,33899.0,451.4769,453.058,450.544,452.6357,33899.0
2024-01-09 14:30:00,460.81,461.62,460.19,461.27,31376.0,452.5179,453.3133,451.909,452.9696,31376.0
2024-01-09 15:00:00,461.41,461.93,459.47,459.47,38012.0,453.1071,453.6177,451.202,451.202,38012.0
2024-01-09 15:30:00,459.43,460.13,459.07,459.19,102047.0,451.1627,451.8501,450.8092,450.927,102047.0
2024-01-10 09:30:00,458.06,460.36,456.95,457.4,53515.0,449.8173,452.076,448.7273,449.1692,53515.0
2024-01-10 10:00:00,457.35,459.11,457.18,457.62,41957.0,449.1201,450.8485,448.9532,449.3853,41957.0
2024-01-10 10:30:00,457.55,458.04,456.16,456.97,32828.0,449.3165,449.7977,447.9515,448.747,32828.0
2024-01-10 11:00:00,456.75,458.34,456.75,458.1,30418.0,448.5309,450.0923,448.5309,449.8566,30418.0
2024-01-10 11:30:00,457.95,459.8,457.94,458.6,21311.0,449.7093,451.526,449.6995,450.3476,21311.0
2024-01-10 12:00:00,458.49,458.67,457.3,457.68,19522.0,450.2396,450.4164,449.071,449.4442,19522.0
2024-01-10 12:30:00,457.86,457.99,457.12,457.56,39610.0,449.6209,449.7486,448.8943,449.3263,39610.0
2024-01-10 13:00:00,457.64,457.81,456.91,457.05,43733.0,449.4049,449.5718,448.688,448.8255,43733.0
2024-01-10 13:30:00,457.12,457.48,456.8,456.97,23804.0,448.8943,449.2478,448.58,448.747,23804.0
2024-01-10 14:00:00,457.1,458.2,456.34,457.84,71894.0,448.8746,449.9548,448.1283,449.6013,71894.0
2024-01-10 14:30:00,457.88,458.17,457.29,457.76,29467.0,449.6406,449.9254,449.0612,449.5227,29467.0
2024-01-10 15:00:00,457.79,458.95,457.35,458.26,51661.0,449.5522,450.6913,449.1201,450.0137,51661.0
2024-01-10 15:30:00,458.22,460.32,458.17,459.08,217208.0,449.9745,452.0367,449.9254,450.819,217208.0
2024-01-11 09:30:00,457.29,459.76,454.06,456.59,58834.0,449.0612,451.4868,445.8893,448.3738,58834.0
2024-01-11 10:00:00,456.65,457.61,454.78,455.49,40735.0,448.4327,449.3754,446.5964,447.2936,40735.0
2024-01-11 10:30:00,455.49,456.23,454.5,454.68,32623.0,447.2936,448.0203,446.3214,446.4982,32623.0
2024-01-11 11:00:00,454.54,455.36,454.26,454.96,38481.0,446.3607,447.1659,446.0857,446.7731,38481.0
2024-01-11 11:30:00,454.84,454.87,453.36,453.78,42680.0,446.6553,446.6847,445.2019,445.6144,42680.0
2024-01-11 12:00:00,453.92,455.39,453.92,454.44,27111.0,445.7518,447.1954,445.7518,446.2625,27111.0
2024-01-11 12:30:00,454.41,455.3,454.32,454.67,18871.0,446.233,447.107,446.1446,446.4883,18871.0
2024-01-11 13:00:00,454.55,454.59,453.9,454.1,27452.0,446.3705,446.4098,445.7322,445.9286,27452.0
2024-01-11 13:30:00,454.21,454.34,453.69,454.15,19202.0,446.0366,446.1643,445.526,445.9777,19202.0
2024-01-11 14:00:00,454.39,454.43,453.76,454.11,20325.0,446.2134,446.2527,445.5947,445.9384,20325.0
2024-01-11 14:30:00,454.17,454.55,453.67,454.39,17165.0,445.9973,446.3705,445.5063,446.2134,17165.0
2024-01-11 15:00:00,454.39,454.48,453.42,453.67,35380.0,446.2134,446.3018,445.2608,445.5063,35380.0
2024-01-11 15:30:00,453.61,455.36,453.57,454.95,220153.0,445.4474,447.1659,445.4081,446.7633,220153.0
2024-01-12 09:30:00,430.91,444.99,429.13,442.96,438601.0,423.1559,436.9825,421.4079,434.9891,438601.0
2024-01-12 10:00:00,442.89,444.46,439.45,439.54,128201.0,434.9203,436.4621,431.5422,431.6306,128201.0
2024-01-12 10:30:00,439.51,440.87,437.32,439.25,111344.0,431.6011,432.9367,429.4506,431.3458,111344.0
2024-01-12 11:00:00,439.26,440.32,438.0,438.66,66409.0,431.3556,432.3966,430.1183,430.7664,66409.0
2024-01-12 11:30:00,438.68,439.55,437.09,439.42,79798.0,430.7861,431.6404,429.2247,431.5128,79798.0
2024-01-12 12:00:00,439.25,441.63,438.75,441.44,54944.0,431.3458,433.683,430.8548,433.4964,54944.0
2024-01-12 12:30:00,441.43,441.78,440.53,441.08,42122.0,433.4866,433.8303,432.6028,433.1429,42122.0
2024-01-12 13:00:00,441.22,441.41,440.39,440.72,35853.0,433.2804,433.467,432.4653,432.7894,35853.0
2024-01-12 13:30:00,440.76,440.76,439.96,440.44,57336.0,432.8287,432.8287,432.0431,432.5144,57336.0
2024-01-12 14:00:00,440.46,440.5,439.7,439.74,39874.0,432.5341,432.5733,431.7877,431.827,39874.0
2024-01-12 14:30:00,439.76,440.13,438.69,438.8,53475.0,431.8466,432.21,430.7959,430.9039,53475.0
2024-01-12 15:00:00,438.72,440.04,438.12,439.61,80366.0,430.8254,432.1216,430.2362,431.6993,80366.0
2024-01-12 15:30:00,439.61,439.74,438.53,438.71,240577.0,431.6993,431.827,430.6388,430.8155,240577.0
2024-01-16 09:30:00,441.48,441.48,433.56,435.81,203587.0,433.5357,433.5357,425.7582,427.9677,203587.0
2024-01-16 10:00:00,435.76,440.65,435.76,439.38,91474.0,427.9186,432.7206,427.9186,431.4735,91474.0
2024-01-16 10:30:00,439.59,439.82,438.37,439.33,41463.0,431.6797,431.9056,430.4817,431.4244,41463.0
2024-01-16 11:00:00,439.32,440.26,438.37,438.83,67610.0,431.4146,432.3377,430.4817,430.9334,67610.0
2024-01-16 11:30:00,438.47,438.58,437.99,438.3,22421.0,430.5799,430.6879,430.1085,430.4129,22421.0
2024-01-16 12:00:00,438.11,438.47,436.77,438.25,39673.0,430.2263,430.5799,428.9105,430.3638,39673.0
2024-01-16 12:30:00,438.28,438.44,436.99,437.07,23152.0,430.3933,430.5504,429.1265,429.2051,23152.0
2024-01-16 13:00:00,437.12,437.79,437.0,437.79,24129.0,429.2542,429.9121,429.1363,429.9121,24129.0
2024-01-16 13:30:00,437.46,438.04,436.82,438.0,80198.0,429.588,430.1576,428.9596,430.1183,80198.0
2024-01-16 14:00:00,437.89,438.2,437.29,438.2,116780.0,430.0103,430.3147,429.4211,430.3147,116780.0
2024-01-16 14:30:00,438.22,439.17,438.13,438.96,31327.0,430.3344,431.2673,430.246,431.061,31327.0
2024-01-16 15:00:00,438.96,439.07,438.06,438.61,51310.0,431.061,431.1691,430.1772,430.7173,51310.0
2024-01-16 15:30:00,438.43,439.86,438.4,438.79,257553.0,430.5406,431.9448,430.5111,430.8941,257553.0
2024-01-17 09:30:00,440.94,446.7,439.36,446.16,327946.0,433.0054,438.6618,431.4538,438.1315,327946.0
2024-01-17 10:00:00,446.54,450.77,446.27,450.46,148539.0,438.5046,442.6585,438.2395,442.3541,148539.0
2024-01-17 10:30:00,450.46,455.53,450.15,455.25,161382.0,442.3541,447.3329,442.0497,447.0579,161382.0
2024-01-17 11:00:00,455.09,455.48,450.36,450.95,98970.0,446.9008,447.2838,442.2559,442.8353,98970.0
2024-01-17 11:30:00,450.94,454.98,450.1,452.75,96599.0,442.8255,446.7928,442.0006,444.6029,96599.0
2024-01-17 12:00:00,452.75,453.0,451.92,452.09,33596.0,444.6029,444.8484,443.7878,443.9548,33596.0
2024-01-17 12:30:00,452.15,454.11,452.05,453.39,42404.0,444.0137,445.9384,443.9155,445.2314,42404.0
2024-01-17 13:00:00,453.26,454.33,452.54,453.81,41581.0,445.1037,446.1545,444.3967,445.6438,41581.0
2024-01-17 13:30:00,453.83,453.94,452.6,453.78,47943.0,445.6635,445.7715,444.4556,445.6144,47943.0
2024-01-17 14:00:00,453.69,454.18,450.01,450.24,73734.0,445.526,446.0072,441.9122,442.1381,73734.0
2024-01-17 14:30:00,450.12,450.12,448.08,449.85,87093.0,442.0202,442.0202,440.0169,441.7551,87093.0
2024-01-17 15:00:00,449.86,449.91,448.12,448.13,142421.0,441.7649,441.814,440.0562,440.066,142421.0
2024-01-17 15:30:00,448.18,448.2,446.37,447.83,269056.0,440.1151,440.1348,438.3377,439.7714,269056.0
2024-01-18 09:30:00,392.44,401.53,390.5,400.94,1284359.0,385.3782,394.3046,383.4731,393.7252,1284359.0
2024-01-18 10:00:00,400.94,402.92,395.72,397.9,716556.0,393.7252,395.6696,388.5991,390.7399,716556.0
2024-01-18 10:30:00,397.83,399.0,395.77,397.57,301785.0,390.6712,391.8201,388.6482,390.4158,301785.0
2024-01-18 11:00:00,397.29,397.92,395.78,396.37,338202.0,390.1409,390.7595,388.6581,389.2374,338202.0
2024-01-18 11:30:00,396.37,396.45,390.69,393.53,301518.0,389.2374,389.316,383.6596,386.4485,301518.0
2024-01-18 12:00:00,393.65,394.46,392.0,393.92,234859.0,386.5664,387.3618,384.9461,386.8315,234859.0
2024-01-18 12:30:00,393.94,396.2,393.43,396.02,167744.0,386.8512,389.0705,386.3503,388.8937,167744.0
2024-01-18 13:00:00,395.95,400.58,395.87,400.08,359352.0,388.825,393.3717,388.7464,392.8807,359352.0
2024-01-18 13:30:00,400.08,404.93,399.81,402.87,277937.0,392.8807,397.6434,392.6155,395.6205,277937.0
2024-01-18 14:00:00,402.93,408.43,401.38,407.94,244465.0,395.6794,401.0804,394.1573,400.5992,244465.0
2024-01-18 14:30:00,408.01,408.28,404.95,406.37,225111.0,400.668,400.9331,397.663,399.0575,225111.0
2024-01-18 15:00:00,406.29,413.77,406.02,413.63,482036.0,398.9789,406.3243,398.7138,406.1869,482036.0
2024-01-18 15:30:00,413.63,415.73,411.72,411.98,859382.0,406.1869,408.2491,404.3112,404.5665,859382.0
2024-01-19 09:30:00,410.5,412.4,406.61,409.58,232625.0,403.1132,404.979,399.2932,402.2097,232625.0
2024-01-19 10:00:00,409.55,410.8,408.94,408.94,175311.0,402.1803,403.4078,401.5812,401.5812,175311.0
2024-01-19 10:30:00,408.99,409.5,407.28,407.91,96809.0,401.6303,402.1312,399.9511,400.5698,96809.0
2024-01-19 11:00:00,408.03,410.04,407.38,409.3,90912.0,400.6876,402.6615,400.0493,401.9348,90912.0
2024-01-19 11:30:00,409.36,409.88,407.69,407.86,127133.0,401.9937,402.5043,400.3537,400.5207,127133.0
2024-01-19 12:00:00,407.8,410.0,407.09,409.06,144933.0,400.4618,402.6222,399.7645,401.6991,144933.0
2024-01-19 12:30:00,409.17,409.19,406.83,407.03,80016.0,401.8071,401.8267,399.5092,399.7056,80016.0
2024-01-19 13:00:00,407.1,407.17,404.95,405.7,86767.0,399.7744,399.8431,397.663,398.3995,86767.0
2024-01-19 13:30:00,405.77,407.57,405.39,407.13,129630.0,398.4683,400.2359,398.0951,399.8038,129630.0
2024-01-19 14:00:00,407.12,407.15,405.49,405.75,70645.0,399.794,399.8235,398.1933,398.4486,70645.0
2024-01-19 14:30:00,405.71,405.74,404.21,404.57,90413.0,398.4094,398.4388,396.9364,397.2899,90413.0
2024-01-19 15:00:00,404.59,405.63,402.02,403.0,124617.0,397.3095,398.3308,394.7858,395.7481,124617.0
2024-01-19 15:30:00,402.95,403.74,400.97,401.59,292940.0,395.699,396.4748,393.7547,394.3635,292940.0
2024-01-22 09:30:00,400.0,401.57,397.0,401.15,237871.0,392.8021,394.3439,389.8561,393.9314,237871.0
2024-01-22 10:00:00,401.26,403.61,400.25,403.1,166366.0,394.0394,396.3472,393.0476,395.8463,166366.0
2024-01-22 10:30:00,403.09,404.83,401.63,404.69,115842.0,395.8365,397.5452,394.4028,397.4077,115842.0
2024-01-22 11:00:00,404.69,407.42,403.85,407.04,105147.0,397.4077,400.0886,396.5828,399.7154,105147.0
2024-01-22 11:30:00,406.97,407.59,404.86,406.56,61354.0,399.6467,400.2555,397.5747,399.2441,61354.0
2024-01-22 12:00:00,406.47,406.67,405.98,406.49,30470.0,399.1557,399.3521,398.6745,399.1753,30470.0
2024-01-22 12:30:00,406.39,407.27,406.04,406.42,43616.0,399.0771,399.9413,398.7334,399.1066,43616.0
2024-01-22 13:00:00,406.43,406.96,405.73,406.65,52512.0,399.1164,399.6369,398.429,399.3325,52512.0
2024-01-22 13:30:00,406.79,409.11,406.78,408.91,52380.0,399.4699,401.7482,399.4601,401.5518,52380.0
2024-01-22 14:00:00,408.93,410.79,408.5,410.63,65355.0,401.5714,403.398,401.1492,403.2408,65355.0
2024-01-22 14:30:00,410.71,411.72,409.66,409.66,111249.0,403.3194,404.3112,402.2883,402.2883,111249.0
2024-01-22 15:00:00,409.67,411.45,409.56,410.69,123326.0,402.2981,404.0461,402.1901,403.2998,123326.0
2024-01-22 15:30:00,410.71,411.59,409.01,409.74,185583.0,403.3194,404.1836,401.65,402.3669,185583.0
2024-01-23 09:30:00,408.03,410.27,404.7,406.66,111755.0,400.6876,402.8873,397.4175,399.3423,111755.0
2024-01-23 10:00:00,406.82,409.29,406.01,408.7,104022.0,399.4994,401.9249,398.704,401.3456,104022.0
2024-01-23 10:30:00,408.64,408.83,405.57,405.74,101032.0,401.2866,401.4732,398.2719,398.4388,101032.0
2024-01-23 11:00:00,405.6,406.69,404.47,406.0,48652.0,398.3013,399.3717,397.1917,398.6942,48652.0
2024-01-23 11:30:00,405.77,406.82,404.0,405.1,73173.0,398.4683,399.4994,396.7301,397.8103,73173.0
2024-01-23 12:00:00,405.1,406.5,405.05,405.85,38994.0,397.8103,399.1852,397.7612,398.5468,38994.0
2024-01-23 12:30:00,405.74,406.39,405.31,405.34,22632.0,398.4388,399.0771,398.0166,398.046,22632.0
2024-01-23 13:00:00,405.39,405.4,404.29,404.34,31372.0,398.0951,398.1049,397.0149,397.064,31372.0
2024-01-23 13:30:00,404.45,406.39,404.31,406.14,43696.0,397.172,399.0771,397.0346,398.8316,43696.0
2024-01-23 14:00:00,406.11,407.54,405.92,407.52,39321.0,398.8022,400.2064,398.6156,400.1868,39321.0
2024-01-23 14:30:00,407.45,408.49,407.45,407.8,56883.0,400.1181,401.1393,400.1181,400.4618,56883.0
2024-01-23 15:00:00,407.73,407.98,407.1,407.81,38382.0,400.393,400.6385,399.7744,400.4716,38382.0
2024-01-23 15:30:00,407.82,408.05,406.47,407.61,140231.0,400.4814,400.7073,399.1557,400.2752,140231.0
2024-01-24 09:30:00,407.07,411.8,405.52,407.54,142080.0,399.7449,404.3898,398.2228,400.2064,142080.0
2024-01-24 10:00:00,407.53,408.93,406.66,408.21,49405.0,400.1966,401.5714,399.3423,400.8644,49405.0
2024-01-24 10:30:00,408.5,408.98,406.47,406.95,54195.0,401.1492,401.6205,399.1557,399.6271,54195.0
2024-01-24 11:00:00,406.94,407.47,406.04,406.98,39286.0,399.6172,400.1377,398.7334,399.6565,39286.0
2024-01-24 11:30:00,406.95,407.28,405.52,405.7,49048.0,399.6271,399.9511,398.2228,398.3995,49048.0
2024-01-24 12:00:00,405.72,405.94,403.77,404.21,59012.0,398.4192,398.6352,396.5043,396.9364,59012.0
2024-01-24 12:30:00,404.25,404.48,401.89,402.22,64300.0,396.9756,397.2015,394.6581,394.9822,64300.0
2024-01-24 13:00:00,402.22,403.0,401.05,401.18,69312.0,394.9822,395.7481,393.8332,393.9609,69312.0
2024-01-24 13:30:00,401.3,403.67,400.98,402.67,51795.0,394.0787,396.4061,393.7645,395.4241,51795.0
2024-01-24 14:00:00,402.45,403.07,402.16,402.16,32999.0,395.208,395.8169,394.9233,394.9233,32999.0
2024-01-24 14:30:00,402.15,403.08,402.03,402.95,61571.0,394.9134,395.8267,394.7956,395.699,61571.0
2024-01-24 15:00:00,403.0,403.5,402.36,402.58,74983.0,395.7481,396.2391,395.1197,395.3357,74983.0
2024-01-24 15:30:00,402.52,403.11,401.54,402.46,311260.0,395.2768,395.8562,394.3144,395.2179,311260.0
2024-01-25 09:30:00,350.63,364.82,350.0,362.77,1392841.0,344.3205,358.2552,343.7019,356.2421,1392841.0
2024-01-25 10:00:00,362.77,363.35,351.65,352.23,824771.0,356.2421,356.8116,345.3222,345.8917,824771.0
2024-01-25 10:30:00,352.42,352.81,344.5,345.66,614995.0,346.0783,346.4613,338.3008,339.44,614995.0
2024-01-25 11:00:00,345.45,353.0,342.69,352.0,532328.0,339.2337,346.6479,336.5234,345.6659,532328.0
2024-01-25 11:30:00,351.88,359.0,350.77,358.71,709710.0,345.548,352.5399,344.458,352.2551,709710.0
2024-01-25 12:00:00,358.63,359.57,352.07,354.23,449296.0,352.1766,353.0996,345.7346,347.8557,449296.0
2024-01-25 12:30:00,354.46,354.59,351.68,352.81,253796.0,348.0816,348.2093,345.3516,346.4613,253796.0
2024-01-25 13:00:00,352.81,357.5,352.65,355.98,267098.0,346.4613,351.0669,346.3042,349.5742,267098.0
2024-01-25 13:30:00,355.84,360.0,355.39,359.47,314086.0,349.4368,353.5219,348.9949,353.0014,314086.0
2024-01-25 14:00:00,359.43,359.99,356.0,358.04,265888.0,352.9622,353.5121,349.5939,351.5972,265888.0
2024-01-25 14:30:00,358.13,358.71,355.64,356.36,155897.0,351.6856,352.2551,349.2404,349.9474,155897.0
2024-01-25 15:00:00,356.51,357.68,354.47,355.7,214093.0,350.0947,351.2437,348.0914,349.2993,214093.0
2024-01-25 15:30:00,355.58,357.06,354.54,355.36,634668.0,349.1814,350.6348,348.1602,348.9654,634668.0
2024-01-26 09:30:00,354.92,364.6,354.26,364.56,353058.0,348.5333,358.0391,347.8852,357.9999,353058.0
2024-01-26 10:00:00,364.39,368.76,363.3,365.03,429184.0,357.8329,362.1243,356.7625,358.4614,429184.0
2024-01-26 10:30:00,365.03,365.68,358.03,360.25,342149.0,358.4614,359.0997,351.5874,353.7674,342149.0
2024-01-26 11:00:00,360.28,361.28,359.11,360.39,134459.0,353.7969,354.7789,352.6479,353.9049,134459.0
2024-01-26 11:30:00,360.38,360.6,359.59,360.19,119255.0,353.8951,354.1111,353.1193,353.7085,119255.0
2024-01-26 12:00:00,360.18,362.12,359.06,361.64,108483.0,353.6987,355.6038,352.5988,355.1324,108483.0
2024-01-26 12:30:00,361.73,363.48,361.38,362.88,96456.0,355.2208,356.9393,354.8771,356.3501,96456.0
2024-01-26 13:00:00,362.89,365.0,362.8,364.35,117009.0,356.3599,358.4319,356.2715,357.7936,117009.0
2024-01-26 13:30:00,364.24,364.34,361.56,362.81,109712.0,357.6856,357.7838,355.0538,356.2813,109712.0
2024-01-26 14:00:00,362.98,362.99,360.43,361.51,111307.0,356.4483,356.4581,353.9442,355.0047,111307.0
2024-01-26 14:30:00,361.44,363.64,361.38,362.95,170696.0,354.936,357.0964,354.8771,356.4188,170696.0
2024-01-26 15:00:00,362.88,363.69,361.0,362.13,153924.0,356.3501,357.1455,354.5039,355.6136,153924.0
2024-01-26 15:30:00,362.19,362.27,359.51,361.32,450155.0,355.6725,355.7511,353.0407,354.8182,450155.0
2024-01-29 09:30:00,363.0,365.87,361.39,363.16,222251.0,356.4679,359.2863,354.8869,356.625,222251.0
2024-01-29 10:00:00,363.16,364.68,359.73,359.84,113793.0,356.625,358.1177,353.2568,353.3648,113793.0
2024-01-29 10:30:00,359.83,360.46,358.1,359.15,106463.0,353.355,353.9736,351.6561,352.6872,106463.0
2024-01-29 11:00:00,359.21,361.07,359.2,361.06,74269.0,352.7461,354.5727,352.7363,354.5628,74269.0
2024-01-29 11:30:00,361.04,362.95,360.83,362.86,56945.0,354.5432,356.4188,354.337,356.3304,56945.0
2024-01-29 12:00:00,362.76,362.86,360.48,360.92,56482.0,356.2322,356.3304,353.9933,354.4254,56482.0
2024-01-29 12:30:00,360.91,362.55,360.33,362.33,76180.0,354.4155,356.026,353.846,355.81,76180.0
2024-01-29 13:00:00,362.33,363.0,361.63,362.87,59989.0,355.81,356.4679,355.1226,356.3403,59989.0
2024-01-29 13:30:00,362.87,363.71,362.45,363.52,89270.0,356.3403,357.1651,355.9278,356.9786,89270.0
2024-01-29 14:00:00,363.6,365.25,363.59,364.49,84040.0,357.0571,358.6774,357.0473,357.9311,84040.0
2024-01-29 14:30:00,364.5,366.33,363.95,365.97,100448.0,357.9409,359.738,357.4008,359.3845,100448.0
2024-01-29 15:00:00,365.97,367.06,365.07,367.0,140940.0,359.3845,360.4549,358.5007,360.3959,140940.0
2024-01-29 15:30:00,367.04,367.76,365.44,365.94,309110.0,360.4352,361.1423,358.864,359.355,309110.0
2024-01-30 09:30:00,370.39,370.79,365.89,366.44,217521.0,363.7249,364.1177,359.3059,359.846,217521.0
2024-01-30 10:00:00,366.44,368.36,366.19,367.62,87237.0,359.846,361.7315,359.6005,361.0048,87237.0
2024-01-30 10:30:00,367.43,369.56,366.75,369.3,75690.0,360.8182,362.9099,360.1504,362.6546,75690.0
2024-01-30 11:00:00,369.3,371.27,369.0,371.27,79737.0,362.6546,364.5891,362.36,364.5891,79737.0
2024-01-30 11:30:00,371.27,374.04,370.87,373.69,98422.0,364.5891,367.3093,364.1963,366.9656,98422.0
2024-01-30 12:00:00,373.61,374.75,372.03,373.54,76769.0,366.887,368.0065,365.3354,366.8183,76769.0
2024-01-30 12:30:00,373.45,373.5,372.65,372.76,59041.0,366.7299,366.779,365.9443,366.0523,59041.0
2024-01-30 13:00:00,372.75,373.92,372.01,373.91,74189.0,366.0425,367.1914,365.3158,367.1816,74189.0
2024-01-30 13:30:00,373.9,375.69,373.88,374.5,116626.0,367.1718,368.9296,367.1521,367.761,116626.0
2024-01-30 14:00:00,374.37,375.93,374.24,374.33,80102.0,367.6333,369.1653,367.5057,367.594,80102.0
2024-01-30 14:30:00,374.32,378.0,374.12,377.94,122478.0,367.5842,371.198,367.3878,371.1391,122478.0
2024-01-30 15:00:00,377.94,378.0,377.08,377.72,160646.0,371.1391,371.198,370.2946,370.923,160646.0
2024-01-30 15:30:00,377.77,377.95,376.56,376.83,394419.0,370.9721,371.1489,369.7839,370.0491,394419.0
2024-01-31 09:30:00,380.02,383.44,375.51,377.19,148751.0,373.1817,376.5401,368.7528,370.4026,148751.0
2024-01-31 10:00:00,377.3,378.82,375.89,377.31,100033.0,370.5106,372.0032,369.126,370.5204,100033.0
2024-01-31 10:30:00,377.0,378.9,376.38,378.41,67828.0,370.216,372.0818,369.6072,371.6006,67828.0
2024-01-31 11:00:00,378.55,379.85,377.5,378.92,60433.0,371.7381,373.0147,370.707,372.1014,60433.0
2024-01-31 11:30:00,379.02,379.77,378.69,379.4,38754.0,372.1996,372.9362,371.8756,372.5728,38754.0
2024-01-31 12:00:00,379.52,379.9,378.95,379.9,41818.0,372.6907,373.0638,372.1309,373.0638,41818.0
2024-01-31 12:30:00,379.88,379.88,378.65,379.08,33147.0,373.0442,373.0442,371.8363,372.2586,33147.0
2024-01-31 13:00:00,379.01,379.3,377.8,378.04,44275.0,372.1898,372.4746,371.0016,371.2373,44275.0
2024-01-31 13:30:00,378.28,379.52,377.79,379.28,46096.0,371.473,372.6907,370.9918,372.455,46096.0
2024-01-31 14:00:00,379.08,379.43,378.46,379.22,66812.0,372.2586,372.6023,371.6497,372.396,66812.0
2024-01-31 14:30:00,379.22,379.95,378.65,379.33,66389.0,372.396,373.1129,371.8363,372.5041,66389.0
2024-01-31 15:00:00,379.33,379.61,378.26,379.24,83237.0,372.5041,372.779,371.4533,372.4157,83237.0
2024-01-31 15:30:00,379.24,379.24,377.66,378.06,221992.0,372.4157,372.4157,370.8641,371.2569,221992.0
2024-02-01 09:30:00,375.07,378.56,370.0,370.94,353914.0,368.3207,371.7479,363.342,364.265,353914.0
2024-02-01 10:00:00,370.91,372.47,370.0,372.15,134384.0,364.2356,365.7675,363.342,365.4533,134384.0
2024-02-01 10:30:00,372.15,374.26,370.81,372.94,136016.0,365.4533,367.5253,364.1374,366.2291,136016.0
2024-02-01 11:00:00,372.94,373.98,372.3,373.94,108727.0,366.2291,367.2503,365.6006,367.2111,108727.0
2024-02-01 11:30:00,373.88,374.94,372.02,372.89,71535.0,367.1521,368.1931,365.3256,366.18,71535.0
2024-02-01 12:00:00,373.0,374.48,372.44,372.93,47828.0,366.288,367.7413,365.7381,366.2192,47828.0
2024-02-01 12:30:00,372.93,373.78,372.65,372.96,89119.0,366.2192,367.0539,365.9443,366.2487,89119.0
2024-02-01 13:00:00,373.06,375.23,372.7,374.87,119578.0,366.3469,368.4778,365.9934,368.1243,119578.0
2024-02-01 13:30:00,374.57,375.46,373.8,375.08,56890.0,367.8297,368.7037,367.0736,368.3305,56890.0
2024-02-01 14:00:00,375.06,375.15,374.2,374.78,79995.0,368.3109,368.3993,367.4664,368.0359,79995.0
2024-02-01 14:30:00,374.62,377.93,374.57,377.91,136755.0,367.8788,371.1293,367.8297,371.1096,136755.0
2024-02-01 15:00:00,377.83,379.5,377.23,377.25,210226.0,371.0311,372.671,370.4419,370.4615,210226.0
2024-02-01 15:30:00,377.08,377.34,375.51,375.77,316766.0,370.2946,370.5499,368.7528,369.0081,316766.0
2024-02-02 09:30:00,378.38,378.53,374.22,376.23,96478.0,371.5712,371.7185,367.486,369.4599,96478.0
2024-02-02 10:00:00,376.23,378.13,375.57,377.86,58456.0,369.4599,371.3257,368.8117,371.0605,58456.0
2024-02-02 10:30:00,377.89,382.0,377.65,382.0,101710.0,371.09,375.126,370.8543,375.126,101710.0
2024-02-02 11:00:00,382.05,382.06,380.37,381.4,45732.0,375.1751,375.1849,373.5254,374.5368,45732.0
2024-02-02 11:30:00,381.51,382.84,380.87,380.87,41482.0,374.6448,375.9509,374.0164,374.0164,41482.0
2024-02-02 12:00:00,381.0,381.32,379.85,380.97,52076.0,374.144,374.4583,373.0147,374.1146,52076.0
2024-02-02 12:30:00,380.99,381.28,378.58,379.87,39693.0,374.1342,374.419,371.7676,373.0344,39693.0
2024-02-02 13:00:00,380.0,381.27,379.98,380.85,54370.0,373.162,374.4092,373.1424,373.9967,54370.0
2024-02-02 13:30:00,380.84,382.1,379.7,379.79,41728.0,373.9869,375.2242,372.8674,372.9558,41728.0
2024-02-02 14:00:00,379.69,380.49,379.45,380.09,31292.0,372.8576,373.6432,372.6219,373.2504,31292.0
2024-02-02 14:30:00,380.08,380.93,379.67,380.69,28500.0,373.2406,374.0753,372.838,373.8396,28500.0
2024-02-02 15:00:00,380.6,380.75,379.4,380.02,54590.0,373.7512,373.8985,372.5728,373.1817,54590.0
2024-02-02 15:30:00,380.04,380.52,378.85,378.85,183746.0,373.2013,373.6727,372.0327,372.0327,183746.0
2024-02-05 09:30:00,373.31,375.82,362.4,365.49,433574.0,366.5924,369.0572,355.8787,358.9131,433574.0
2024-02-05 10:00:00,365.27,365.75,363.19,363.49,179032.0,358.6971,359.1684,356.6545,356.9491,179032.0
2024-02-05 10:30:00,363.34,364.68,362.24,362.92,168176.0,356.8018,358.1177,355.7216,356.3894,168176.0
2024-02-05 11:00:00,363.11,363.29,359.01,360.26,175755.0,356.5759,356.7527,352.5497,353.7772,175755.0
2024-02-05 11:30:00,360.27,362.14,359.92,361.53,111942.0,353.787,355.6234,353.4433,355.0244,111942.0
2024-02-05 12:00:00,361.69,362.74,361.0,361.52,110032.0,355.1815,356.2126,354.5039,355.0146,110032.0
2024-02-05 12:30:00,361.67,362.88,360.9,360.99,67817.0,355.1619,356.3501,354.4057,354.4941,67817.0
2024-02-05 13:00:00,360.86,361.0,359.73,360.12,102570.0,354.3664,354.5039,353.2568,353.6397,102570.0
2024-02-05 13:30:00,360.2,360.4,358.64,360.25,166565.0,353.7183,353.9147,352.1864,353.7674,166565.0
2024-02-05 14:00:00,360.21,361.96,359.62,361.2,89950.0,353.7281,355.4466,353.1487,354.7003,89950.0
2024-02-05 14:30:00,361.35,362.9,361.07,362.26,90496.0,354.8476,356.3697,354.5727,355.7412,90496.0
2024-02-05 15:00:00,362.14,362.89,361.49,362.25,101152.0,355.6234,356.3599,354.9851,355.7314,101152.0
2024-02-05 15:30:00,362.25,362.98,360.93,360.93,310101.0,355.7314,356.4483,354.4352,354.4352,310101.0
2024-02-06 09:30:00,361.45,362.82,359.02,360.46,115114.0,354.9458,356.2912,352.5595,353.9736,115114.0
2024-02-06 10:00:00,360.39,364.89,360.25,364.05,111286.0,353.9049,358.3239,353.7674,357.499,111286.0
2024-02-06 10:30:00,364.12,364.45,362.48,363.34,58553.0,357.5678,357.8918,355.9573,356.8018,58553.0
2024-02-06 11:00:00,363.12,364.36,362.48,364.06,67598.0,356.5858,357.8034,355.9573,357.5088,67598.0
2024-02-06 11:30:00,363.98,364.16,361.0,362.75,72484.0,357.4303,357.607,354.5039,356.2224,72484.0
2024-02-06 12:00:00,362.79,365.02,362.67,364.73,70590.0,356.2617,358.4516,356.1439,358.1668,70590.0
2024-02-06 12:30:00,364.64,366.93,364.64,366.69,55603.0,358.0784,360.3272,358.0784,360.0915,55603.0
2024-02-06 13:00:00,366.61,367.28,366.43,366.6,52844.0,360.013,360.6709,359.8362,360.0031,52844.0
2024-02-06 13:30:00,366.59,367.72,366.24,367.25,48794.0,359.9933,361.103,359.6496,360.6414,48794.0
2024-02-06 14:00:00,367.12,367.37,366.44,367.0,81902.0,360.5138,360.7593,359.846,360.3959,81902.0
2024-02-06 14:30:00,366.99,367.32,365.46,366.0,56881.0,360.3861,360.7102,358.8837,359.4139,56881.0
2024-02-06 15:00:00,365.93,367.38,365.52,367.09,73728.0,359.3452,360.7691,358.9426,360.4843,73728.0
2024-02-06 15:30:00,367.09,368.42,366.04,366.11,466444.0,360.4843,361.7904,359.4532,359.522,466444.0
2024-02-07 09:30:00,368.68,370.54,365.66,368.95,170383.0,362.0457,363.8722,359.0801,362.3109,170383.0
2024-02-07 10:00:00,369.01,370.89,368.35,370.52,121243.0,362.3698,364.2159,361.7217,363.8526,121243.0
2024-02-07 10:30:00,370.49,370.84,369.98,370.1,47675.0,363.8231,364.1668,363.3223,363.4402,47675.0
2024-02-07 11:00:00,370.17,371.62,369.79,370.84,65343.0,363.5089,364.9328,363.1357,364.1668,65343.0
2024-02-07 11:30:00,370.84,371.85,370.25,370.93,56343.0,364.1668,365.1587,363.5875,364.2552,56343.0
2024-02-07 12:00:00,370.95,371.16,369.44,370.62,86482.0,364.2749,364.4811,362.792,363.9508,86482.0
2024-02-07 12:30:00,370.62,371.32,370.24,370.68,43681.0,363.9508,364.6382,363.5776,364.0097,43681.0
2024-02-07 13:00:00,370.68,371.09,370.18,370.53,31235.0,364.0097,364.4123,363.5187,363.8624,31235.0
2024-02-07 13:30:00,370.37,370.55,369.46,370.46,43609.0,363.7053,363.8821,362.8117,363.7937,43609.0
2024-02-07 14:00:00,370.46,371.0,370.19,370.56,53776.0,363.7937,364.324,363.5285,363.8919,53776.0
2024-02-07 14:30:00,370.4,370.54,369.02,369.3,42104.0,363.7348,363.8722,362.3796,362.6546,42104.0
2024-02-07 15:00:00,369.22,369.79,368.43,369.05,69517.0,362.576,363.1357,361.8002,362.4091,69517.0
2024-02-07 15:30:00,369.05,369.63,368.26,368.42,277958.0,362.4091,362.9786,361.6333,361.7904,277958.0
2024-02-08 09:30:00,370.43,372.93,369.37,371.35,87309.0,363.7642,366.2192,362.7233,364.6677,87309.0
2024-02-08 10:00:00,371.61,372.68,370.55,372.6,33022.0,364.923,365.9737,363.8821,365.8952,33022.0
2024-02-08 10:30:00,372.64,372.78,370.28,371.62,39807.0,365.9345,366.0719,363.6169,364.9328,39807.0
2024-02-08 11:00:00,371.62,372.31,370.35,370.62,69444.0,364.9328,365.6104,363.6857,363.9508,69444.0
2024-02-08 11:30:00,370.66,370.66,367.94,368.06,48672.0,363.9901,363.9901,361.319,361.4369,48672.0
2024-02-08 12:00:00,368.12,370.23,367.91,369.66,75234.0,361.4958,363.5678,361.2896,363.0081,75234.0
2024-02-08 12:30:00,369.66,369.69,368.64,369.17,26434.0,363.0081,363.0375,362.0064,362.5269,26434.0
2024-02-08 13:00:00,369.19,369.3,368.49,368.74,24902.0,362.5465,362.6546,361.8591,362.1046,24902.0
2024-02-08 13:30:00,368.69,369.35,368.51,369.09,48303.0,362.0555,362.7037,361.8788,362.4483,48303.0
2024-02-08 14:00:00,369.09,370.08,368.3,368.99,40854.0,362.4483,363.4205,361.6726,362.3501,40854.0
2024-02-08 14:30:00,369.27,370.23,369.15,369.43,26774.0,362.6251,363.5678,362.5073,362.7822,26774.0
2024-02-08 15:00:00,369.43,369.5,368.28,368.41,78089.0,362.7822,362.851,361.6529,361.7806,78089.0
2024-02-08 15:30:00,368.45,368.63,366.92,367.65,351530.0,361.8199,361.9966,360.3174,361.0342,351530.0
2024-02-09 09:30:00,368.27,370.0,367.37,369.41,70700.0,361.6431,363.342,360.7593,362.7626,70700.0
2024-02-09 10:00:00,369.54,369.92,366.13,366.41,52404.0,362.8902,363.2634,359.5416,359.8166,52404.0
2024-02-09 10:30:00,366.44,368.52,366.43,367.56,63509.0,359.846,361.8886,359.8362,360.9459,63509.0
2024-02-09 11:00:00,367.41,368.32,367.27,367.59,32297.0,360.7986,361.6922,360.6611,360.9753,32297.0
2024-02-09 11:30:00,367.77,370.39,366.91,369.8,65099.0,361.1521,363.7249,360.3076,363.1456,65099.0
2024-02-09 12:00:00,369.83,370.01,369.12,369.5,33680.0,363.175,363.3518,362.4778,362.851,33680.0
2024-02-09 12:30:00,369.5,369.77,368.57,369.03,25764.0,362.851,363.1161,361.9377,362.3894,25764.0
2024-02-09 13:00:00,368.94,369.41,368.39,368.8,40879.0,362.301,362.7626,361.7609,362.1636,40879.0
2024-02-09 13:30:00,368.82,370.03,368.78,370.0,48312.0,362.1832,363.3714,362.1439,363.342,48312.0
2024-02-09 14:00:00,369.92,370.41,369.54,369.71,26065.0,363.2634,363.7446,362.8902,363.0572,26065.0
2024-02-09 14:30:00,369.7,371.08,369.7,371.03,32609.0,363.0474,364.4025,363.0474,364.3534,32609.0
2024-02-09 15:00:00,370.95,371.16,369.41,369.51,52809.0,364.2749,364.4811,362.7626,362.8608,52809.0
2024-02-09 15:30:00,369.58,370.31,368.96,370.29,107082.0,362.9295,363.6464,362.3207,363.6267,107082.0
2024-02-12 09:30:00,370.3,371.63,368.73,369.08,54557.0,363.6366,364.9426,362.0948,362.4385,54557.0
2024-02-12 10:00:00,369.09,369.66,367.29,367.5,27090.0,362.4483,363.0081,360.6807,360.8869,27090.0
2024-02-12 10:30:00,367.61,370.17,367.3,370.15,73371.0,360.995,363.5089,360.6905,363.4893,73371.0
2024-02-12 11:00:00,370.54,370.91,369.88,370.91,25123.0,363.8722,364.2356,363.2241,364.2356,25123.0
2024-02-12 11:30:00,370.88,371.71,370.31,371.39,32839.0,364.2061,365.0212,363.6464,364.7069,32839.0
2024-02-12 12:00:00,371.39,371.39,370.13,370.61,13776.0,364.7069,364.7069,363.4696,363.941,13776.0
2024-02-12 12:30:00,370.44,370.83,369.64,369.75,15859.0,363.774,364.157,362.9884,363.0965,15859.0
2024-02-12 13:00:00,369.78,369.92,369.34,369.65,32197.0,363.1259,363.2634,362.6938,362.9983,32197.0
2024-02-12 13:30:00,369.74,369.86,367.82,368.43,23760.0,363.0866,363.2045,361.2012,361.8002,23760.0
2024-02-12 14:00:00,368.46,369.3,368.28,368.85,19341.0,361.8297,362.6546,361.6529,362.2127,19341.0
2024-02-12 14:30:00,368.75,369.66,368.75,369.46,20332.0,362.1145,363.0081,362.1145,362.8117,20332.0
2024-02-12 15:00:00,369.51,369.51,368.08,368.53,26052.0,362.8608,362.8608,361.4565,361.8984,26052.0
2024-02-12 15:30:00,368.59,369.52,368.43,369.13,112262.0,361.9573,362.8706,361.8002,362.4876,112262.0
2024-02-13 09:30:00,369.81,373.27,366.82,367.47,77761.0,363.1554,366.5531,360.2192,360.8575,77761.0
2024-02-13 10:00:00,367.62,369.03,366.87,367.69,43615.0,361.0048,362.3894,360.2683,361.0735,43615.0
2024-02-13 10:30:00,367.69,368.4,366.31,367.4,46629.0,361.0735,361.7708,359.7184,360.7887,46629.0
2024-02-13 11:00:00,367.63,368.3,366.6,367.86,56897.0,361.0146,361.6726,360.0031,361.2405,56897.0
2024-02-13 11:30:00,367.85,368.13,367.14,367.38,44153.0,361.2306,361.5056,360.5334,360.7691,44153.0
2024-02-13 12:00:00,367.45,367.81,366.69,366.69,15055.0,360.8378,361.1914,360.0915,360.0915,15055.0
2024-02-13 12:30:00,366.69,367.0,366.37,366.74,14259.0,360.0915,360.3959,359.7773,360.1406,14259.0
2024-02-13 13:00:00,366.83,366.83,365.86,366.17,32343.0,360.229,360.229,359.2765,359.5809,32343.0
2024-02-13 13:30:00,366.33,366.34,365.49,365.61,35826.0,359.738,359.7478,358.9131,359.031,35826.0
2024-02-13 14:00:00,365.51,365.68,365.34,365.58,42497.0,358.9328,359.0997,358.7658,359.0015,42497.0
2024-02-13 14:30:00,365.51,366.06,365.26,365.38,35945.0,358.9328,359.4729,358.6873,358.8051,35945.0
2024-02-13 15:00:00,365.38,365.59,364.73,365.13,65041.0,358.8051,359.0113,358.1668,358.5596,65041.0
2024-02-13 15:30:00,365.13,365.57,364.34,364.49,200199.0,358.5596,358.9917,357.7838,357.9311,200199.0
2024-02-14 09:30:00,363.65,364.12,361.5,361.8,56520.0,357.1062,357.5678,354.9949,355.2895,56520.0
2024-02-14 10:00:00,362.0,363.04,361.3,362.51,36515.0,355.4859,356.5072,354.7985,355.9867,36515.0
2024-02-14 10:30:00,362.32,362.81,361.48,362.3,34623.0,355.8002,356.2813,354.9753,355.7805,34623.0
2024-02-14 11:00:00,362.59,363.93,362.18,363.58,18768.0,356.0653,357.3812,355.6627,357.0375,18768.0
2024-02-14 11:30:00,363.58,363.73,362.51,363.05,20393.0,357.0375,357.1848,355.9867,356.517,20393.0
2024-02-14 12:00:00,363.06,363.27,362.67,362.9,17844.0,356.5268,356.7331,356.1439,356.3697,17844.0
2024-02-14 12:30:00,363.07,363.31,362.42,362.66,14934.0,356.5367,356.7723,355.8984,356.134,14934.0
2024-02-14 13:00:00,362.77,362.92,362.25,362.76,18234.0,356.2421,356.3894,355.7314,356.2322,18234.0
2024-02-14 13:30:00,362.88,363.61,362.63,362.94,19265.0,356.3501,357.0669,356.1046,356.409,19265.0
2024-02-14 14:00:00,362.69,362.69,360.89,361.56,64322.0,356.1635,356.1635,354.3959,355.0538,64322.0
2024-02-14 14:30:00,361.56,362.35,361.39,361.67,21877.0,355.0538,355.8296,354.8869,355.1619,21877.0
2024-02-14 15:00:00,361.73,362.39,361.23,361.93,82969.0,355.2208,355.8689,354.7298,355.4172,82969.0
2024-02-14 15:30:00,361.93,363.0,361.89,362.33,154841.0,355.4172,356.4679,355.3779,355.81,154841.0
2024-02-15 09:30:00,364.66,366.74,363.22,364.65,46992.0,358.0981,360.1406,356.684,358.0882,46992.0
2024-02-15 10:00:00,364.82,366.05,363.76,363.8,68111.0,358.2552,359.463,357.2142,357.2535,68111.0
2024-02-15 10:30:00,363.8,365.28,363.31,365.0,27228.0,357.2535,358.7069,356.7723,358.4319,27228.0
2024-02-15 11:00:00,364.74,366.39,364.52,365.2,37238.0,358.1766,359.7969,357.9606,358.6283,37238.0
2024-02-15 11:30:00,365.2,365.2,363.95,364.51,38523.0,358.6283,358.6283,357.4008,357.9508,38523.0
2024-02-15 12:00:00,364.27,365.14,363.98,364.2,38751.0,357.7151,358.5694,357.4303,357.6463,38751.0
2024-02-15 12:30:00,364.28,364.45,362.67,364.06,93814.0,357.7249,357.8918,356.1439,357.5088,93814.0
2024-02-15 13:00:00,364.18,365.34,364.06,364.59,36293.0,357.6267,358.7658,357.5088,358.0293,36293.0
2024-02-15 13:30:00,364.63,364.81,362.74,362.85,46007.0,358.0686,358.2454,356.2126,356.3206,46007.0
2024-02-15 14:00:00,362.93,363.36,362.51,362.94,70500.0,356.3992,356.8214,355.9867,356.409,70500.0
2024-02-15 14:30:00,363.09,364.66,362.97,364.19,23838.0,356.5563,358.0981,356.4385,357.6365,23838.0
2024-02-15 15:00:00,364.11,364.22,363.45,363.83,37042.0,357.5579,357.666,356.9098,357.283,37042.0
2024-02-15 15:30:00,363.91,364.4,363.24,363.97,132923.0,357.3615,357.8427,356.7036,357.4205,132923.0
2024-02-16 09:30:00,365.45,368.37,365.26,368.33,70813.0,358.8738,361.7413,358.6873,361.702,70813.0
2024-02-16 10:00:00,368.34,368.93,365.38,366.01,81301.0,361.7118,362.2912,358.8051,359.4238,81301.0
2024-02-16 10:30:00,366.11,367.54,365.81,366.94,24265.0,359.522,360.9262,359.2274,360.337,24265.0
2024-02-16 11:00:00,366.98,368.05,366.74,367.58,15067.0,360.3763,361.427,360.1406,360.9655,15067.0
2024-02-16 11:30:00,367.63,367.63,366.38,366.53,29888.0,361.0146,361.0146,359.7871,359.9344,29888.0
2024-02-16 12:00:00,366.55,366.99,366.21,366.65,12570.0,359.954,360.3861,359.6202,360.0522,12570.0
2024-02-16 12:30:00,366.84,367.0,366.14,366.87,9252.0,360.2388,360.3959,359.5514,360.2683,9252.0
2024-02-16 13:00:00,366.75,367.48,366.16,367.02,14907.0,360.1504,360.8673,359.5711,360.4156,14907.0
2024-02-16 13:30:00,367.02,367.24,366.71,367.2,16563.0,360.4156,360.6316,360.1112,360.5923,16563.0
2024-02-16 14:00:00,367.2,368.26,367.2,367.97,19810.0,360.5923,361.6333,360.5923,361.3485,19810.0
2024-02-16 14:30:00,367.87,368.16,367.29,367.5,27023.0,361.2503,361.5351,360.6807,360.8869,27023.0
2024-02-16 15:00:00,367.54,367.89,367.23,367.65,23220.0,360.9262,361.2699,360.6218,361.0342,23220.0
2024-02-16 15:30:00,367.66,367.69,366.34,367.04,109408.0,361.0441,361.0735,359.7478,360.4352,109408.0
2024-02-20 09:30:00,366.4,368.78,366.08,367.83,44942.0,359.8067,362.1439,359.4925,361.211,44942.0
2024-02-20 10:00:00,367.97,369.23,367.19,368.93,33400.0,361.3485,362.5858,360.5825,362.2912,33400.0
2024-02-20 10:30:00,368.79,369.2,366.45,366.88,48376.0,362.1537,362.5564,359.8558,360.2781,48376.0
2024-02-20 11:00:00,366.62,367.15,366.18,366.46,19178.0,360.0228,360.5432,359.5907,359.8657,19178.0
2024-02-20 11:30:00,366.45,366.59,365.5,365.6,26943.0,359.8558,359.9933,358.9229,359.0211,26943.0
2024-02-20 12:00:00,365.39,367.15,365.0,366.8,41001.0,358.8149,360.5432,358.4319,360.1995,41001.0
2024-02-20 12:30:00,366.8,367.91,366.8,367.57,20799.0,360.1995,361.2896,360.1995,360.9557,20799.0
2024-02-20 13:00:00,367.48,368.21,367.22,367.39,27990.0,360.8673,361.5842,360.612,360.7789,27990.0
2024-02-20 13:30:00,367.37,367.56,366.7,367.2,34453.0,360.7593,360.9459,360.1013,360.5923,34453.0
2024-02-20 14:00:00,367.19,367.93,366.89,367.23,27243.0,360.5825,361.3092,360.2879,360.6218,27243.0
2024-02-20 14:30:00,367.19,367.76,366.55,367.16,37531.0,360.5825,361.1423,359.954,360.5531,37531.0
2024-02-20 15:00:00,367.24,367.62,366.97,367.43,53919.0,360.6316,361.0048,360.3665,360.8182,53919.0
2024-02-20 15:30:00,367.42,367.77,366.41,367.23,145995.0,360.8084,361.1521,359.8166,360.6218,145995.0
2024-02-21 09:30:00,368.57,369.52,365.18,366.22,34317.0,361.9377,362.8706,358.6087,359.63,34317.0
2024-02-21 10:00:00,366.22,366.99,364.9,366.74,70365.0,359.63,360.3861,358.3337,360.1406,70365.0
2024-02-21 10:30:00,366.75,367.67,366.39,366.9,59223.0,360.1504,361.0539,359.7969,360.2977,59223.0
2024-02-21 11:00:00,366.9,368.0,366.89,367.42,21039.0,360.2977,361.3779,360.2879,360.8084,21039.0
2024-02-21 11:30:00,367.33,367.59,366.8,366.82,30681.0,360.72,360.9753,360.1995,360.2192,30681.0
2024-02-21 12:00:00,366.85,367.91,366.82,367.53,34810.0,360.2486,361.2896,360.2192,360.9164,34810.0
2024-02-21 12:30:00,367.53,367.53,366.79,367.44,25483.0,360.9164,360.9164,360.1897,360.828,25483.0
2024-02-21 13:00:00,367.44,367.9,367.17,367.68,22839.0,360.828,361.2797,360.5629,361.0637,22839.0
2024-02-21 13:30:00,367.67,368.01,367.31,367.63,25874.0,361.0539,361.3878,360.7004,361.0146,25874.0
2024-02-21 14:00:00,367.59,367.79,366.34,366.65,43048.0,360.9753,361.1717,359.7478,360.0522,43048.0
2024-02-21 14:30:00,366.5,367.44,366.25,367.44,24983.0,359.9049,360.828,359.6594,360.828,24983.0
2024-02-21 15:00:00,367.44,367.57,365.55,365.58,33779.0,360.828,360.9557,358.972,359.0015,33779.0
2024-02-21 15:30:00,365.72,367.73,365.4,367.58,77635.0,359.139,361.1128,358.8247,360.9655,77635.0
2024-02-22 09:30:00,367.0,367.0,362.87,365.35,61476.0,360.3959,360.3959,356.3403,358.7756,61476.0
2024-02-22 10:00:00,364.71,366.73,363.97,365.91,48246.0,358.1472,360.1308,357.4205,359.3256,48246.0
2024-02-22 10:30:00,366.17,367.4,365.79,366.42,40397.0,359.5809,360.7887,359.2077,359.8264,40397.0
2024-02-22 11:00:00,366.26,366.45,365.01,365.78,50599.0,359.6693,359.8558,358.4418,359.1979,50599.0
2024-02-22 11:30:00,365.78,365.79,364.04,364.84,38679.0,359.1979,359.2077,357.4892,358.2748,38679.0
2024-02-22 12:00:00,365.07,365.57,364.52,364.98,33915.0,358.5007,358.9917,357.9606,358.4123,33915.0
2024-02-22 12:30:00,365.06,365.8,364.94,365.37,33362.0,358.4909,359.2175,358.373,358.7953,33362.0
2024-02-22 13:00:00,365.39,365.91,364.96,365.59,55937.0,358.8149,359.3256,358.3927,359.0113,55937.0
2024-02-22 13:30:00,365.49,365.79,364.47,365.79,54466.0,358.9131,359.2077,357.9115,359.2077,54466.0
2024-02-22 14:00:00,365.79,367.65,365.4,367.65,49464.0,359.2077,361.0342,358.8247,361.0342,49464.0
2024-02-22 14:30:00,367.65,368.15,366.94,367.27,42758.0,361.0342,361.5252,360.337,360.6611,42758.0
2024-02-22 15:00:00,367.27,368.39,366.72,368.25,52906.0,360.6611,361.7609,360.121,361.6235,52906.0
2024-02-22 15:30:00,368.19,369.34,367.71,368.05,152430.0,361.5645,362.6938,361.0932,361.427,152430.0
2024-02-23 09:30:00,368.78,369.41,365.06,368.97,85277.0,362.1439,362.7626,358.4909,362.3305,85277.0
2024-02-23 10:00:00,369.18,369.23,367.63,368.19,49655.0,362.5367,362.5858,361.0146,361.5645,49655.0
2024-02-23 10:30:00,368.1,368.19,366.51,367.27,37497.0,361.4761,361.5645,359.9148,360.6611,37497.0
2024-02-23 11:00:00,367.36,367.42,365.32,365.35,32462.0,360.7495,360.8084,358.7462,358.7756,32462.0
2024-02-23 11:30:00,365.36,365.57,364.34,364.55,45222.0,358.7855,358.9917,357.7838,357.99,45222.0
2024-02-23 12:00:00,364.51,364.68,363.26,363.35,41309.0,357.9508,358.1177,356.7232,356.8116,41309.0
2024-02-23 12:30:00,363.31,364.15,363.17,363.3,31697.0,356.7723,357.5972,356.6349,356.7625,31697.0
2024-02-23 13:00:00,363.18,363.64,362.66,362.66,47050.0,356.6447,357.0964,356.134,356.134,47050.0
2024-02-23 13:30:00,362.57,363.32,362.53,362.57,27437.0,356.0457,356.7822,356.0064,356.0457,27437.0
2024-02-23 14:00:00,362.57,362.89,361.55,362.24,32213.0,356.0457,356.3599,355.044,355.7216,32213.0
2024-02-23 14:30:00,362.24,363.04,361.93,362.93,41141.0,355.7216,356.5072,355.4172,356.3992,41141.0
2024-02-23 15:00:00,362.93,364.15,362.93,363.5,58062.0,356.3992,357.5972,356.3992,356.9589,58062.0
2024-02-23 15:30:00,363.5,363.62,361.84,362.83,172222.0,356.9589,357.0768,355.3288,356.301,172222.0
2024-02-26 09:30:00,363.89,366.25,362.29,366.25,41047.0,357.3419,359.6594,355.7707,359.6594,41047.0
2024-02-26 10:00:00,366.25,366.72,363.21,363.48,32610.0,359.6594,360.121,356.6741,356.9393,32610.0
2024-02-26 10:30:00,363.48,363.5,361.21,361.5,34699.0,356.9393,356.9589,354.7101,354.9949,34699.0
2024-02-26 11:00:00,361.5,362.31,360.92,361.8,41491.0,354.9949,355.7903,354.4254,355.2895,41491.0
2024-02-26 11:30:00,361.89,362.07,360.97,361.42,30958.0,355.3779,355.5547,354.4745,354.9164,30958.0
2024-02-26 12:00:00,361.3,361.57,360.59,360.7,36528.0,354.7985,355.0637,354.1013,354.2093,36528.0
2024-02-26 12:30:00,360.69,360.97,360.32,360.38,29438.0,354.1995,354.4745,353.8361,353.8951,29438.0
2024-02-26 13:00:00,360.32,360.33,359.29,359.78,29482.0,353.8361,353.846,352.8247,353.3059,29482.0
2024-02-26 13:30:00,359.67,359.76,359.25,359.39,31832.0,353.1978,353.2862,352.7854,352.9229,31832.0
2024-02-26 14:00:00,359.38,359.68,357.88,359.23,78465.0,352.9131,353.2077,351.4401,352.7658,78465.0
2024-02-26 14:30:00,359.11,359.49,358.0,359.31,40840.0,352.6479,353.0211,351.5579,352.8443,40840.0
2024-02-26 15:00:00,359.21,359.63,358.93,359.55,29859.0,352.7461,353.1586,352.4712,353.08,29859.0
2024-02-26 15:30:00,359.44,361.09,359.31,359.84,114003.0,352.972,354.5923,352.8443,353.3648,114003.0
2024-02-27 09:30:00,361.15,361.15,358.1,359.3,45641.0,354.6512,354.6512,351.6561,352.8345,45641.0
2024-02-27 10:00:00,359.53,360.24,358.77,359.81,57267.0,353.0604,353.7576,352.314,353.3353,57267.0
2024-02-27 10:30:00,359.81,360.08,357.34,358.11,69392.0,353.3353,353.6005,350.9098,351.6659,69392.0
2024-02-27 11:00:00,358.01,359.17,357.18,359.0,55497.0,351.5677,352.7068,350.7527,352.5399,55497.0
2024-02-27 11:30:00,359.11,359.8,358.76,359.56,34462.0,352.6479,353.3255,352.3042,353.0898,34462.0
2024-02-27 12:00:00,359.56,360.08,359.51,359.85,35903.0,353.0898,353.6005,353.0407,353.3746,35903.0
2024-02-27 12:30:00,359.86,360.37,359.6,359.78,57455.0,353.3844,353.8852,353.1291,353.3059,57455.0
2024-02-27 13:00:00,359.88,363.02,359.87,362.87,38988.0,353.4041,356.4876,353.3942,356.3403,38988.0
2024-02-27 13:30:00,362.94,365.8,362.93,365.66,43105.0,356.409,359.2175,356.3992,359.0801,43105.0
2024-02-27 14:00:00,365.78,365.79,364.43,364.73,42870.0,359.1979,359.2077,357.8722,358.1668,42870.0
2024-02-27 14:30:00,364.74,365.33,364.61,365.31,24694.0,358.1766,358.756,358.049,358.7364,24694.0
2024-02-27 15:00:00,365.29,366.37,364.97,365.53,57903.0,358.7167,359.7773,358.4025,358.9524,57903.0
2024-02-27 15:30:00,365.5,366.58,362.66,362.7,183756.0,358.9229,359.9835,356.134,356.1733,183756.0
2024-02-28 09:30:00,359.99,361.3,354.51,358.06,131549.0,353.5121,354.7985,348.1307,351.6168,131549.0
2024-02-28 10:00:00,358.26,358.64,353.51,353.61,89440.0,351.8132,352.1864,347.1487,347.2469,89440.0
2024-02-28 10:30:00,353.62,355.0,353.05,353.52,71123.0,347.2567,348.6119,346.697,347.1585,71123.0
2024-02-28 11:00:00,353.71,354.1,351.47,351.57,49837.0,347.3451,347.7281,345.1454,345.2436,49837.0
2024-02-28 11:30:00,351.68,353.65,350.51,353.15,61494.0,345.3516,347.2862,344.2027,346.7952,61494.0
2024-02-28 12:00:00,353.01,354.0,352.75,353.49,42309.0,346.6577,347.6299,346.4024,347.1291,42309.0
2024-02-28 12:30:00,353.34,353.98,352.95,353.81,106714.0,346.9818,347.6102,346.5988,347.4433,106714.0
2024-02-28 13:00:00,353.81,353.98,352.04,353.06,99677.0,347.4433,347.6102,345.7051,346.7068,99677.0
2024-02-28 13:30:00,353.07,353.25,351.02,351.63,81714.0,346.7166,346.8934,344.7035,345.3025,81714.0
2024-02-28 14:00:00,351.57,351.97,350.93,351.2,54130.0,345.2436,345.6364,344.6151,344.8803,54130.0
2024-02-28 14:30:00,351.16,352.65,350.8,352.39,61852.0,344.841,346.3042,344.4875,346.0488,61852.0
2024-02-28 15:00:00,352.4,353.01,351.09,352.84,95037.0,346.0587,346.6577,344.7722,346.4907,95037.0
2024-02-28 15:30:00,352.72,353.39,351.02,351.18,173541.0,346.3729,347.0309,344.7035,344.8606,173541.0
2024-02-29 09:30:00,351.76,353.46,349.74,349.8,102769.0,345.4302,347.0996,343.4465,343.5055,102769.0
2024-02-29 10:00:00,349.8,351.27,349.15,349.74,76301.0,343.5055,344.949,342.8671,343.4465,76301.0
2024-02-29 10:30:00,349.56,349.71,347.73,348.92,57644.0,343.2698,343.4171,341.4727,342.6413,57644.0
2024-02-29 11:00:00,349.04,349.14,347.75,347.75,61338.0,342.7591,342.8573,341.4923,341.4923,61338.0
2024-02-29 11:30:00,347.77,347.93,346.32,346.53,78362.0,341.512,341.6691,340.0881,340.2943,78362.0
2024-02-29 12:00:00,346.52,347.6,346.32,347.37,27110.0,340.2845,341.345,340.0881,341.1192,27110.0
2024-02-29 12:30:00,347.41,348.77,347.2,348.75,56522.0,341.1585,342.494,340.9522,342.4743,56522.0
2024-02-29 13:00:00,348.71,349.25,348.24,349.25,34077.0,342.4351,342.9653,341.9735,342.9653,34077.0
2024-02-29 13:30:00,349.12,349.81,348.9,349.81,44068.0,342.8377,343.5153,342.6216,343.5153,44068.0
2024-02-29 14:00:00,349.89,350.16,349.38,349.57,45514.0,343.5938,343.859,343.093,343.2796,45514.0
2024-02-29 14:30:00,349.65,350.22,349.37,349.96,71774.0,343.3582,343.9179,343.0832,343.6626,71774.0
2024-02-29 15:00:00,349.97,350.96,349.55,349.87,36542.0,343.6724,344.6446,343.26,343.5742,36542.0
2024-02-29 15:30:00,349.75,350.95,349.02,350.32,270978.0,343.4564,344.6348,342.7395,344.0161,270978.0
2024-03-01 09:30:00,350.1,350.1,346.47,347.7,62285.0,343.8001,343.8001,340.2354,341.4432,62285.0
2024-03-01 10:00:00,347.43,347.83,346.26,347.83,57975.0,341.1781,341.5709,340.0292,341.5709,57975.0
2024-03-01 10:30:00,347.71,348.34,346.27,347.66,63497.0,341.4531,342.0717,340.039,341.404,63497.0
2024-03-01 11:00:00,347.63,350.7,347.25,350.23,62932.0,341.3745,344.3893,341.0013,343.9277,62932.0
2024-03-01 11:30:00,350.42,350.6,349.57,350.18,29927.0,344.1143,344.2911,343.2796,343.8786,29927.0
2024-03-01 12:00:00,350.48,350.99,350.15,350.35,70159.0,344.1732,344.674,343.8492,344.0456,70159.0
2024-03-01 12:30:00,350.39,351.38,350.19,351.29,44830.0,344.0848,345.057,343.8884,344.9686,44830.0
2024-03-01 13:00:00,351.27,351.27,350.12,350.55,23805.0,344.949,344.949,343.8197,344.242,23805.0
2024-03-01 13:30:00,350.64,351.25,350.46,350.67,20608.0,344.3303,344.9294,344.1536,344.3598,20608.0
2024-03-01 14:00:00,350.54,351.43,350.53,350.88,28360.0,344.2321,345.1061,344.2223,344.566,28360.0
2024-03-01 14:30:00,350.9,350.98,348.93,349.74,51487.0,344.5857,344.6642,342.6511,343.4465,51487.0
2024-03-01 15:00:00,349.67,351.15,349.49,350.79,35288.0,343.3778,344.8312,343.201,344.4776,35288.0
2024-03-01 15:30:00,350.8,352.1,350.57,352.1,195212.0,344.4875,345.7641,344.2616,345.7641,195212.0
2024-03-04 09:30:00,351.0,352.81,349.13,350.45,60594.0,344.6839,346.4613,342.8475,344.1438,60594.0
2024-03-04 10:00:00,350.45,350.46,348.23,349.3,33316.0,344.1438,344.1536,341.9637,343.0145,33316.0
2024-03-04 10:30:00,349.06,349.21,347.94,348.5,19443.0,342.7788,342.9261,341.6789,342.2288,19443.0
2024-03-04 11:00:00,348.59,348.62,346.6,347.29,41277.0,342.3172,342.3467,340.363,341.0406,41277.0
2024-03-04 11:30:00,347.19,347.84,346.97,347.33,27625.0,340.9424,341.5807,340.7264,341.0799,27625.0
2024-03-04 12:00:00,347.44,348.78,346.88,348.45,63884.0,341.1879,342.5038,340.638,342.1797,63884.0
2024-03-04 12:30:00,348.38,348.48,347.4,348.29,39949.0,342.111,342.2092,341.1486,342.0226,39949.0
2024-03-04 13:00:00,348.24,348.61,347.3,347.35,37653.0,341.9735,342.3369,341.0504,341.0995,37653.0
2024-03-04 13:30:00,347.33,348.85,347.33,348.71,55598.0,341.0799,342.5725,341.0799,342.4351,55598.0
2024-03-04 14:00:00,348.7,348.87,347.92,348.0,27507.0,342.4252,342.5922,341.6593,341.7378,27507.0
2024-03-04 14:30:00,348.0,348.31,347.53,348.11,53345.0,341.7378,342.0423,341.2763,341.8459,53345.0
2024-03-04 15:00:00,348.22,348.47,346.77,347.01,93306.0,341.9539,342.1994,340.53,340.7657,93306.0
2024-03-04 15:30:00,347.04,348.32,346.74,346.89,300702.0,340.7951,342.0521,340.5005,340.6478,300702.0
2024-03-05 09:30:00,349.0,351.57,346.03,350.22,189366.0,342.7198,345.2436,339.8033,343.9179,189366.0
2024-03-05 10:00:00,350.13,351.82,344.23,344.43,119008.0,343.8295,345.4891,338.0357,338.2321,119008.0
2024-03-05 10:30:00,344.23,344.23,340.18,340.27,133490.0,338.0357,338.0357,334.0586,334.1469,133490.0
2024-03-05 11:00:00,340.28,341.21,338.58,340.47,92904.0,334.1568,335.07,332.4874,334.3433,92904.0
2024-03-05 11:30:00,340.43,343.32,339.85,343.2,71803.0,334.3041,337.1421,333.7345,337.0242,71803.0
2024-03-05 12:00:00,343.33,343.93,342.48,342.92,36418.0,337.1519,337.7411,336.3172,336.7493,36418.0
2024-03-05 12:30:00,342.73,343.25,340.68,340.74,47870.0,336.5627,337.0733,334.5496,334.6085,47870.0
2024-03-05 13:00:00,340.7,341.61,340.26,340.51,25782.0,334.5692,335.4628,334.1371,334.3826,25782.0
2024-03-05 13:30:00,340.37,341.22,339.55,340.03,72898.0,334.2451,335.0798,333.4399,333.9113,72898.0
2024-03-05 14:00:00,340.03,340.43,339.17,339.72,57461.0,333.9113,334.3041,333.0667,333.6068,57461.0
2024-03-05 14:30:00,339.6,340.2,337.14,338.31,124142.0,333.489,334.0782,331.0733,332.2222,124142.0
2024-03-05 15:00:00,338.51,339.13,337.58,338.34,115114.0,332.4186,333.0275,331.5053,332.2517,115114.0
2024-03-05 15:30:00,338.32,338.85,337.68,337.87,262433.0,332.232,332.7525,331.6035,331.7901,262433.0
2024-03-06 09:30:00,337.41,339.55,336.52,338.64,124566.0,331.3384,333.4399,330.4644,332.5463,124566.0
2024-03-06 10:00:00,338.65,341.28,338.34,340.69,51867.0,332.5561,335.1388,332.2517,334.5594,51867.0
2024-03-06 10:30:00,340.56,342.09,340.39,341.61,44794.0,334.4317,335.9342,334.2648,335.4628,44794.0
2024-03-06 11:00:00,341.62,341.65,340.42,340.83,56250.0,335.4726,335.5021,334.2942,334.6969,56250.0
2024-03-06 11:30:00,340.97,341.0,339.14,339.63,26235.0,334.8343,334.8638,333.0373,333.5185,26235.0
2024-03-06 12:00:00,339.62,340.3,338.9,340.3,31291.0,333.5086,334.1764,332.8016,334.1764,31291.0
2024-03-06 12:30:00,340.42,340.82,340.14,340.17,17636.0,334.2942,334.687,334.0193,334.0487,17636.0
2024-03-06 13:00:00,340.06,341.17,340.05,340.97,27916.0,333.9407,335.0307,333.9309,334.8343,27916.0
2024-03-06 13:30:00,341.0,341.61,340.63,341.19,26298.0,334.8638,335.4628,334.5005,335.0504,26298.0
2024-03-06 14:00:00,341.14,341.54,340.91,341.38,69213.0,335.0013,335.3941,334.7754,335.237,69213.0
2024-03-06 14:30:00,341.32,341.56,340.73,341.14,51514.0,335.178,335.4137,334.5987,335.0013,51514.0
2024-03-06 15:00:00,341.19,341.36,339.61,340.0,41047.0,335.0504,335.2173,333.4988,333.8818,41047.0
2024-03-06 15:30:00,340.04,340.3,339.03,339.08,192242.0,333.9211,334.1764,332.9293,332.9784,192242.0
2024-03-07 09:30:00,338.78,339.81,337.05,337.3,75180.0,332.6838,333.6952,330.9849,331.2304,75180.0
2024-03-07 10:00:00,337.55,337.55,334.54,336.36,99043.0,331.4759,331.4759,328.5201,330.3073,99043.0
2024-03-07 10:30:00,336.5,338.0,336.18,337.73,77896.0,330.4448,331.9178,330.1305,331.6526,77896.0
2024-03-07 11:00:00,337.88,339.17,337.74,339.17,61252.0,331.7999,333.0667,331.6625,333.0667,61252.0
2024-03-07 11:30:00,339.26,339.82,338.57,339.5,41856.0,333.1551,333.705,332.4775,333.3908,41856.0
2024-03-07 12:00:00,339.32,339.56,338.7,338.73,32875.0,333.214,333.4497,332.6052,332.6347,32875.0
2024-03-07 12:30:00,338.85,339.42,338.33,339.03,40751.0,332.7525,333.3122,332.2419,332.9293,40751.0
2024-03-07 13:00:00,339.04,340.23,339.01,339.97,33421.0,332.9391,334.1077,332.9096,333.8523,33421.0
2024-03-07 13:30:00,339.97,340.85,339.65,340.74,44864.0,333.8523,334.7165,333.5381,334.6085,44864.0
2024-03-07 14:00:00,340.74,340.74,339.35,339.71,29684.0,334.6085,334.6085,333.2435,333.597,29684.0
2024-03-07 14:30:00,339.71,339.81,338.33,339.19,50837.0,333.597,333.6952,332.2419,333.0864,50837.0
2024-03-07 15:00:00,339.02,340.4,338.91,339.79,110939.0,332.9194,334.2746,332.8114,333.6756,110939.0
2024-03-07 15:30:00,339.79,342.15,339.7,340.72,179711.0,333.6756,335.9931,333.5872,334.5888,179711.0
2024-03-08 09:30:00,340.56,341.65,339.08,339.73,56471.0,334.4317,335.5021,332.9784,333.6167,56471.0
2024-03-08 10:00:00,339.87,340.83,338.44,340.69,48863.0,333.7541,334.6969,332.3499,334.5594,48863.0
2024-03-08 10:30:00,340.69,342.14,340.5,341.74,31212.0,334.5594,335.9833,334.3728,335.5905,31212.0
2024-03-08 11:00:00,341.75,343.56,341.75,343.56,91933.0,335.6003,337.3777,335.6003,337.3777,91933.0
2024-03-08 11:30:00,343.73,344.43,341.85,342.02,24604.0,337.5447,338.2321,335.6985,335.8655,24604.0
2024-03-08 12:00:00,342.28,343.08,342.13,342.82,39541.0,336.1208,336.9064,335.9735,336.6511,39541.0
2024-03-08 12:30:00,342.72,343.29,342.47,343.26,20799.0,336.5529,337.1126,336.3074,337.0831,20799.0
2024-03-08 13:00:00,343.15,343.49,342.41,342.57,23437.0,336.9751,337.309,336.2484,336.4056,23437.0
2024-03-08 13:30:00,342.46,343.22,342.39,342.42,35463.0,336.2975,337.0439,336.2288,336.2583,35463.0
2024-03-08 14:00:00,342.6,343.73,342.42,343.73,23402.0,336.435,337.5447,336.2583,337.5447,23402.0
2024-03-08 14:30:00,343.71,343.89,342.82,343.0,22432.0,337.525,337.7018,336.6511,336.8278,22432.0
2024-03-08 15:00:00,343.1,343.33,341.43,341.46,34546.0,336.926,337.1519,335.2861,335.3155,34546.0
2024-03-08 15:30:00,341.23,341.49,339.33,339.35,133522.0,335.0897,335.345,333.2239,333.2435,133522.0
2024-03-11 09:30:00,338.6,341.55,338.6,340.41,77581.0,332.507,335.4039,332.507,334.2844,77581.0
2024-03-11 10:00:00,340.54,340.56,339.17,339.43,50482.0,334.4121,334.4317,333.0667,333.3221,50482.0
2024-03-11 10:30:00,339.64,341.29,339.48,341.16,30323.0,333.5283,335.1486,333.3712,335.0209,30323.0
2024-03-11 11:00:00,341.26,343.85,341.15,343.85,51231.0,335.1191,337.6625,335.0111,337.6625,51231.0
2024-03-11 11:30:00,343.85,349.2,343.85,348.25,71345.0,337.6625,342.9162,337.6625,341.9833,71345.0
2024-03-11 12:00:00,348.24,348.65,346.39,346.75,34049.0,341.9735,342.3761,340.1568,340.5103,34049.0
2024-03-11 12:30:00,347.0,348.02,346.68,347.91,17770.0,340.7558,341.7575,340.4416,341.6495,17770.0
2024-03-11 13:00:00,348.01,349.01,347.52,348.95,41690.0,341.7477,342.7297,341.2665,342.6707,41690.0
2024-03-11 13:30:00,348.99,349.11,347.87,348.0,22227.0,342.71,342.8279,341.6102,341.7378,22227.0
2024-03-11 14:00:00,348.15,348.34,347.31,347.37,14337.0,341.8851,342.0717,341.0603,341.1192,14337.0
2024-03-11 14:30:00,347.28,347.28,346.08,346.89,19536.0,341.0308,341.0308,339.8524,340.6478,19536.0
2024-03-11 15:00:00,347.02,347.69,346.29,347.4,32375.0,340.7755,341.4334,340.0586,341.1486,32375.0
2024-03-11 15:30:00,347.35,348.11,346.3,347.14,88298.0,341.0995,341.8459,340.0684,340.8933,88298.0
2024-03-12 09:30:00,346.33,348.37,340.88,342.71,39448.0,340.0979,342.1012,334.746,336.543,39448.0
2024-03-12 10:00:00,342.16,343.22,340.09,343.22,36012.0,336.0029,337.0439,333.9702,337.0439,36012.0
2024-03-12 10:30:00,343.22,343.66,341.96,342.97,27579.0,337.0439,337.4759,335.8065,336.7984,27579.0
2024-03-12 11:00:00,342.98,343.35,342.37,342.98,13932.0,336.8082,337.1715,336.2092,336.8082,13932.0
2024-03-12 11:30:00,342.98,343.56,342.39,343.22,23733.0,336.8082,337.3777,336.2288,337.0439,23733.0
2024-03-12 12:00:00,343.15,343.25,342.03,342.61,15594.0,336.9751,337.0733,335.8753,336.4448,15594.0
2024-03-12 12:30:00,342.45,342.91,341.71,342.76,17403.0,336.2877,336.7394,335.561,336.5921,17403.0
2024-03-12 13:00:00,342.67,343.51,342.59,343.24,8230.0,336.5038,337.3286,336.4252,337.0635,8230.0
2024-03-12 13:30:00,343.36,344.62,343.02,344.62,15644.0,337.1813,338.4187,336.8475,338.4187,15644.0
2024-03-12 14:00:00,344.67,344.67,343.75,344.49,12938.0,338.4678,338.4678,337.5643,338.291,12938.0
2024-03-12 14:30:00,344.45,345.06,342.45,342.62,43128.0,338.2517,338.8507,336.2877,336.4547,43128.0
2024-03-12 15:00:00,342.6,346.3,342.22,346.3,66383.0,336.435,340.0684,336.0619,340.0684,66383.0
2024-03-12 15:30:00,346.17,346.17,344.45,345.28,135977.0,339.9408,339.9408,338.2517,339.0668,135977.0
2024-03-13 09:30:00,345.38,351.36,344.94,349.98,81514.0,339.165,345.0374,338.7329,343.6822,81514.0
2024-03-13 10:00:00,349.66,350.71,348.56,350.71,25275.0,343.368,344.3991,342.2878,344.3991,25275.0
2024-03-13 10:30:00,350.98,351.19,349.69,350.25,35918.0,344.6642,344.8704,343.3974,343.9474,35918.0
2024-03-13 11:00:00,350.35,350.72,348.64,348.85,28922.0,344.0456,344.4089,342.3663,342.5725,28922.0
2024-03-13 11:30:00,348.89,349.22,348.05,348.17,33186.0,342.6118,342.9359,341.7869,341.9048,33186.0
2024-03-13 12:00:00,348.25,348.69,347.58,348.31,23302.0,341.9833,342.4154,341.3254,342.0423,23302.0
2024-03-13 12:30:00,348.36,349.47,348.36,348.6,18018.0,342.0914,343.1814,342.0914,342.327,18018.0
2024-03-13 13:00:00,348.58,348.92,348.02,348.03,16174.0,342.3074,342.6413,341.7575,341.7673,16174.0
2024-03-13 13:30:00,348.24,348.25,346.28,347.08,19281.0,341.9735,341.9833,340.0488,340.8344,19281.0
2024-03-13 14:00:00,347.15,347.15,345.94,345.94,16082.0,340.9031,340.9031,339.7149,339.7149,16082.0
2024-03-13 14:30:00,345.94,346.41,345.73,345.96,20457.0,339.7149,340.1765,339.5087,339.7346,20457.0
2024-03-13 15:00:00,345.77,345.8,344.53,344.64,18316.0,339.548,339.5774,338.3303,338.4383,18316.0
2024-03-13 15:30:00,344.66,346.42,344.66,345.19,81172.0,338.4579,340.1863,338.4579,338.9784,81172.0
2024-03-14 09:30:00,344.9,346.12,343.02,346.12,35152.0,338.6936,339.8917,336.8475,339.8917,35152.0
2024-03-14 10:00:00,346.21,348.14,345.38,347.93,43912.0,339.9801,341.8753,339.165,341.6691,43912.0
2024-03-14 10:30:00,347.93,348.74,347.64,348.46,25065.0,341.6691,342.4645,341.3843,342.1896,25065.0
2024-03-14 11:00:00,348.53,349.47,348.15,348.5,15544.0,342.2583,343.1814,341.8851,342.2288,15544.0
2024-03-14 11:30:00,348.31,348.5,347.15,347.23,6878.0,342.0423,342.2288,340.9031,340.9817,6878.0
2024-03-14 12:00:00,347.44,347.54,346.65,346.91,11807.0,341.1879,341.2861,340.4121,340.6675,11807.0
2024-03-14 12:30:00,346.9,346.95,345.37,345.53,19120.0,340.6576,340.7067,339.1552,339.3123,19120.0
2024-03-14 13:00:00,345.53,346.12,345.19,345.19,13123.0,339.3123,339.8917,338.9784,338.9784,13123.0
2024-03-14 13:30:00,345.1,346.41,344.78,346.06,21042.0,338.89,340.1765,338.5758,339.8328,21042.0
2024-03-14 14:00:00,346.15,346.39,345.75,346.06,21604.0,339.9211,340.1568,339.5283,339.8328,21604.0
2024-03-14 14:30:00,345.92,346.55,345.52,346.12,28481.0,339.6953,340.3139,339.3025,339.8917,28481.0
2024-03-14 15:00:00,346.0,346.11,345.05,346.1,39597.0,339.7738,339.8819,338.8409,339.872,39597.0
2024-03-14 15:30:00,345.97,349.07,345.84,349.04,94892.0,339.7444,342.7886,339.6167,342.7591,94892.0
2024-03-15 09:30:00,346.79,349.15,346.14,348.03,88381.0,340.5496,342.8671,339.9113,341.7673,88381.0
2024-03-15 10:00:00,347.75,347.92,346.72,347.92,16455.0,341.4923,341.6593,340.4809,341.6593,16455.0
2024-03-15 10:30:00,347.71,347.78,347.09,347.69,14636.0,341.4531,341.5218,340.8442,341.4334,14636.0
2024-03-15 11:00:00,347.8,349.28,346.51,346.51,31919.0,341.5414,342.9948,340.2747,340.2747,31919.0
2024-03-15 11:30:00,346.65,346.65,345.63,346.11,15679.0,340.4121,340.4121,339.4105,339.8819,15679.0
2024-03-15 12:00:00,346.03,346.54,345.15,346.52,126072.0,339.8033,340.3041,338.9391,340.2845,126072.0
2024-03-15 12:30:00,346.29,346.77,346.18,346.55,88753.0,340.0586,340.53,339.9506,340.3139,88753.0
2024-03-15 13:00:00,346.42,346.62,344.5,345.7,20440.0,340.1863,340.3827,338.3008,339.4792,20440.0
2024-03-15 13:30:00,345.48,346.63,345.32,346.05,13730.0,339.2632,340.3925,339.1061,339.8229,13730.0
2024-03-15 14:00:00,346.01,346.8,345.94,346.8,26217.0,339.7837,340.5594,339.7149,340.5594,26217.0
2024-03-15 14:30:00,346.8,348.17,346.52,348.06,35368.0,340.5594,341.9048,340.2845,341.7968,35368.0
2024-03-15 15:00:00,348.14,348.37,346.92,347.1,51142.0,341.8753,342.1012,340.6773,340.854,51142.0
2024-03-15 15:30:00,347.2,348.47,346.33,348.1,209681.0,340.9522,342.1994,340.0979,341.836,209681.0
2024-03-18 09:30:00,347.22,349.0,344.17,346.39,65288.0,340.9719,342.7198,337.9768,340.1568,65288.0
2024-03-18 10:00:00,346.62,349.16,346.38,348.5,35572.0,340.3827,342.877,340.147,342.2288,35572.0
2024-03-18 10:30:00,348.48,349.8,348.14,349.63,26997.0,342.2092,343.5055,341.8753,343.3385,26997.0
2024-03-18 11:00:00,349.42,349.93,348.8,349.31,34625.0,343.1323,343.6331,342.5234,343.0243,34625.0
2024-03-18 11:30:00,349.41,349.6,348.3,349.34,27317.0,343.1225,343.3091,342.0324,343.0537,27317.0
2024-03-18 12:00:00,349.1,349.41,347.83,348.29,32038.0,342.818,343.1225,341.5709,342.0226,32038.0
2024-03-18 12:30:00,348.28,349.94,347.92,349.74,29053.0,342.0128,343.6429,341.6593,343.4465,29053.0
2024-03-18 13:00:00,349.77,349.92,348.41,348.94,26106.0,343.476,343.6233,342.1405,342.6609,26106.0
2024-03-18 13:30:00,349.18,349.19,347.73,348.14,28350.0,342.8966,342.9064,341.4727,341.8753,28350.0
2024-03-18 14:00:00,348.1,348.73,347.07,347.4,25513.0,341.836,342.4547,340.8246,341.1486,25513.0
2024-03-18 14:30:00,347.52,348.11,346.69,347.08,29566.0,341.2665,341.8459,340.4514,340.8344,29566.0
2024-03-18 15:00:00,347.0,347.99,346.87,347.64,27856.0,340.7558,341.728,340.6282,341.3843,27856.0
2024-03-18 15:30:00,347.68,348.4,347.03,347.26,59112.0,341.4236,342.1306,340.7853,341.0112,59112.0
2024-03-19 09:30:00,349.3,352.25,348.13,352.25,40819.0,343.0145,345.9114,341.8655,345.9114,40819.0
2024-03-19 10:00:00,352.45,352.46,348.95,349.19,21577.0,346.1078,346.1176,342.6707,342.9064,21577.0
2024-03-19 10:30:00,349.39,350.23,349.06,350.23,19299.0,343.1028,343.9277,342.7788,343.9277,19299.0
2024-03-19 11:00:00,350.24,351.23,350.13,350.53,17742.0,343.9375,344.9097,343.8295,344.2223,17742.0
2024-03-19 11:30:00,350.6,350.72,349.84,350.17,10190.0,344.2911,344.4089,343.5447,343.8688,10190.0
2024-03-19 12:00:00,350.12,350.86,349.87,350.28,20039.0,343.8197,344.5464,343.5742,343.9768,20039.0
2024-03-19 12:30:00,350.3,350.47,350.06,350.1,9520.0,343.9965,344.1634,343.7608,343.8001,9520.0
2024-03-19 13:00:00,350.05,350.77,349.75,350.57,13567.0,343.751,344.458,343.4564,344.2616,13567.0
2024-03-19 13:30:00,350.56,350.93,350.19,350.65,9303.0,344.2518,344.6151,343.8884,344.3402,9303.0
2024-03-19 14:00:00,350.57,351.2,350.54,351.11,18428.0,344.2616,344.8803,344.2321,344.7919,18428.0
2024-03-19 14:30:00,351.23,351.23,350.62,350.72,12107.0,344.9097,344.9097,344.3107,344.4089,12107.0
2024-03-19 15:00:00,350.71,351.3,350.63,351.19,15955.0,344.3991,344.9785,344.3205,344.8704,15955.0
2024-03-19 15:30:00,351.15,351.86,350.75,351.36,55228.0,344.8312,345.5284,344.4384,345.0374,55228.0
2024-03-20 09:30:00,349.52,351.75,348.22,351.75,42043.0,343.2305,345.4204,341.9539,345.4204,42043.0
2024-03-20 10:00:00,351.49,352.12,350.44,351.98,46645.0,345.165,345.7837,344.1339,345.6462,46645.0
2024-03-20 10:30:00,351.76,352.08,350.0,350.97,35384.0,345.4302,345.7444,343.7019,344.6544,35384.0
2024-03-20 11:00:00,351.0,351.46,350.59,351.44,22695.0,344.6839,345.1356,344.2812,345.1159,22695.0
2024-03-20 11:30:00,351.47,351.6,350.74,350.96,27728.0,345.1454,345.2731,344.4285,344.6446,27728.0
2024-03-20 12:00:00,350.96,350.96,349.2,349.21,27026.0,344.6446,344.6446,342.9162,342.9261,27026.0
2024-03-20 12:30:00,349.34,350.31,349.19,350.09,28485.0,343.0537,344.0063,342.9064,343.7902,28485.0
2024-03-20 13:00:00,350.01,350.38,349.0,349.11,16280.0,343.7117,344.075,342.7198,342.8279,16280.0
2024-03-20 13:30:00,348.83,349.25,348.58,349.2,15347.0,342.5529,342.9653,342.3074,342.9162,15347.0
2024-03-20 14:00:00,349.24,349.59,347.33,348.13,31646.0,342.9555,343.2992,341.0799,341.8655,31646.0
2024-03-20 14:30:00,348.03,349.07,347.69,348.45,26059.0,341.7673,342.7886,341.4334,342.1797,26059.0
2024-03-20 15:00:00,348.5,349.27,348.04,349.0,53695.0,342.2288,342.985,341.7771,342.7198,53695.0
2024-03-20 15:30:00,348.9,349.67,348.15,348.37,138479.0,342.6216,343.3778,341.8851,342.1012,138479.0
2024-03-21 09:30:00,347.74,352.12,346.82,351.61,69424.0,341.4825,345.7837,340.5791,345.2829,69424.0
2024-03-21 10:00:00,351.6,351.83,350.91,351.19,89809.0,345.2731,345.4989,344.5955,344.8704,89809.0
2024-03-21 10:30:00,351.2,351.88,349.83,350.74,54201.0,344.8803,345.548,343.5349,344.4285,54201.0
2024-03-21 11:00:00,350.68,350.76,349.46,350.32,54693.0,344.3696,344.4482,343.1716,344.0161,54693.0
2024-03-21 11:30:00,350.32,350.8,349.73,350.15,27300.0,344.0161,344.4875,343.4367,343.8492,27300.0
2024-03-21 12:00:00,350.2,351.08,349.91,350.92,54932.0,343.8983,344.7624,343.6135,344.6053,54932.0
2024-03-21 12:30:00,351.0,351.0,349.83,349.84,18774.0,344.6839,344.6839,343.5349,343.5447,18774.0
2024-03-21 13:00:00,350.12,350.2,349.25,349.74,23842.0,343.8197,343.8983,342.9653,343.4465,23842.0
2024-03-21 13:30:00,349.89,350.03,349.33,349.43,16888.0,343.5938,343.7313,343.0439,343.1421,16888.0
2024-03-21 14:00:00,349.43,349.69,349.11,349.43,12340.0,343.1421,343.3974,342.8279,343.1421,12340.0
2024-03-21 14:30:00,349.43,349.44,348.96,349.19,16728.0,343.1421,343.1519,342.6806,342.9064,16728.0
2024-03-21 15:00:00,349.24,349.74,349.04,349.74,11941.0,342.9555,343.4465,342.7591,343.4465,11941.0
2024-03-21 15:30:00,349.79,350.0,347.39,347.39,77463.0,343.4956,343.7019,341.1388,341.1388,77463.0
2024-03-22 09:30:00,348.02,351.45,348.02,350.46,33180.0,341.7575,345.1258,341.7575,344.1536,33180.0
2024-03-22 10:00:00,350.42,352.16,350.41,351.44,83777.0,344.1143,345.823,344.1045,345.1159,83777.0
2024-03-22 10:30:00,351.66,351.71,350.66,351.0,22463.0,345.332,345.3811,344.35,344.6839,22463.0
2024-03-22 11:00:00,351.02,351.33,349.75,351.18,51804.0,344.7035,345.0079,343.4564,344.8606,51804.0
2024-03-22 11:30:00,351.18,354.0,351.13,351.89,84958.0,344.8606,347.6299,344.8115,345.5578,84958.0
2024-03-22 12:00:00,351.82,352.14,351.07,351.42,32856.0,345.4891,345.8033,344.7526,345.0963,32856.0
2024-03-22 12:30:00,351.48,351.52,350.43,350.63,39867.0,345.1552,345.1945,344.1241,344.3205,39867.0
2024-03-22 13:00:00,350.48,350.7,349.78,350.5,16968.0,344.1732,344.3893,343.4858,344.1929,16968.0
2024-03-22 13:30:00,350.65,350.91,350.26,350.91,25690.0,344.3402,344.5955,343.9572,344.5955,25690.0
2024-03-22 14:00:00,350.75,350.94,350.36,350.5,21002.0,344.4384,344.6249,344.0554,344.1929,21002.0
2024-03-22 14:30:00,350.53,350.87,350.26,350.5,22879.0,344.2223,344.5562,343.9572,344.1929,22879.0
2024-03-22 15:00:00,350.51,350.73,349.95,350.5,38812.0,344.2027,344.4187,343.6528,344.1929,38812.0
2024-03-22 15:30:00,350.47,350.58,348.53,348.54,112551.0,344.1634,344.2714,342.2583,342.2681,112551.0
2024-03-25 09:30:00,349.0,349.74,347.63,348.62,44293.0,342.7198,343.4465,341.3745,342.3467,44293.0
2024-03-25 10:00:00,348.62,348.83,347.57,347.57,33101.0,342.3467,342.5529,341.3156,341.3156,33101.0
2024-03-25 10:30:00,347.58,348.05,347.2,348.03,15505.0,341.3254,341.7869,340.9522,341.7673,15505.0
2024-03-25 11:00:00,348.04,348.04,346.83,347.17,13239.0,341.7771,341.7771,340.5889,340.9228,13239.0
2024-03-25 11:30:00,347.18,347.51,346.82,347.04,22427.0,340.9326,341.2567,340.5791,340.7951,22427.0
2024-03-25 12:00:00,347.0,347.06,345.8,346.06,19557.0,340.7558,340.8148,339.5774,339.8328,19557.0
2024-03-25 12:30:00,346.19,346.63,345.97,346.34,11065.0,339.9604,340.3925,339.7444,340.1077,11065.0
2024-03-25 13:00:00,346.35,347.47,346.27,347.34,25235.0,340.1175,341.2174,340.039,341.0897,25235.0
2024-03-25 13:30:00,347.27,347.93,347.26,347.35,9590.0,341.021,341.6691,341.0112,341.0995,9590.0
2024-03-25 14:00:00,347.38,347.38,347.05,347.21,16761.0,341.129,341.129,340.8049,340.9621,16761.0
2024-03-25 14:30:00,347.27,347.85,347.1,347.72,20006.0,341.021,341.5905,340.854,341.4629,20006.0
2024-03-25 15:00:00,347.74,347.86,347.48,347.51,12522.0,341.4825,341.6004,341.2272,341.2567,12522.0
2024-03-25 15:30:00,347.62,347.85,346.72,347.27,83564.0,341.3647,341.5905,340.4809,341.021,83564.0
2024-03-26 09:30:00,349.0,349.1,347.35,348.06,33425.0,342.7198,342.818,341.0995,341.7968,33425.0
2024-03-26 10:00:00,348.25,348.55,347.64,348.18,21754.0,341.9833,342.2779,341.3843,341.9146,21754.0
2024-03-26 10:30:00,348.17,348.83,347.92,348.63,31455.0,341.9048,342.5529,341.6593,342.3565,31455.0
2024-03-26 11:00:00,348.71,349.71,348.65,349.7,32590.0,342.4351,343.4171,342.3761,343.4073,32590.0
2024-03-26 11:30:00,349.77,350.27,349.58,349.8,41814.0,343.476,343.967,343.2894,343.5055,41814.0
2024-03-26 12:00:00,349.81,350.08,348.84,350.08,46187.0,343.5153,343.7804,342.5627,343.7804,46187.0
2024-03-26 12:30:00,350.0,350.03,348.8,349.77,26265.0,343.7019,343.7313,342.5234,343.476,26265.0
2024-03-26 13:00:00,349.62,349.95,348.49,348.58,24580.0,343.3287,343.6528,342.219,342.3074,24580.0
2024-03-26 13:30:00,348.44,349.0,348.4,348.68,17726.0,342.1699,342.7198,342.1306,342.4056,17726.0
2024-03-26 14:00:00,348.69,349.0,348.35,348.87,10409.0,342.4154,342.7198,342.0815,342.5922,10409.0
2024-03-26 14:30:00,348.83,348.93,347.43,348.12,45729.0,342.5529,342.6511,341.1781,341.8557,45729.0
2024-03-26 15:00:00,348.28,349.14,348.02,348.54,58652.0,342.0128,342.8573,341.7575,342.2681,58652.0
2024-03-26 15:30:00,348.58,349.29,348.06,348.23,125078.0,342.3074,343.0046,341.7968,341.9637,125078.0
2024-03-27 09:30:00,349.58,351.0,348.48,350.08,52603.0,344.1587,345.5567,343.0757,344.6509,52603.0
2024-03-27 10:00:00,350.1,351.19,349.82,350.31,48342.0,344.6706,345.7437,344.395,344.8774,48342.0
2024-03-27 10:30:00,350.16,350.96,349.98,350.32,42254.0,344.7297,345.5173,344.5525,344.8872,42254.0
2024-03-27 11:00:00,350.34,350.64,349.22,349.9,23937.0,344.9069,345.2022,343.8043,344.4737,23937.0
2024-03-27 11:30:00,350.02,350.14,348.15,348.51,44260.0,344.5919,344.71,342.7509,343.1053,44260.0
2024-03-27 12:00:00,348.54,348.63,347.97,348.32,18033.0,343.1348,343.2234,342.5737,342.9182,18033.0
2024-03-27 12:30:00,348.48,348.85,348.2,348.44,12213.0,343.0757,343.44,342.8001,343.0364,12213.0
2024-03-27 13:00:00,348.3,348.37,347.66,348.24,13200.0,342.8985,342.9675,342.2685,342.8395,13200.0
2024-03-27 13:30:00,348.24,349.25,347.83,349.25,12230.0,342.8395,343.8338,342.4358,343.8338,12230.0
2024-03-27 14:00:00,349.2,349.47,348.7,348.97,22507.0,343.7846,344.0504,343.2923,343.5581,22507.0
2024-03-27 14:30:00,349.06,349.53,348.91,349.03,22883.0,343.6467,344.1095,343.4991,343.6172,22883.0
2024-03-27 15:00:00,349.1,349.15,348.71,348.94,52417.0,343.6861,343.7354,343.3022,343.5286,52417.0
2024-03-27 15:30:00,348.93,349.62,348.56,349.36,94427.0,343.5188,344.1981,343.1545,343.9421,94427.0
2024-03-28 09:30:00,349.6,350.94,349.42,349.69,56615.0,344.1784,345.4976,344.0012,344.267,56615.0
2024-03-28 10:00:00,349.78,350.02,348.98,349.88,42439.0,344.3556,344.5919,343.568,344.454,42439.0
2024-03-28 10:30:00,349.88,349.97,348.55,349.72,45213.0,344.454,344.5426,343.1447,344.2965,45213.0
2024-03-28 11:00:00,349.8,350.0,348.87,349.0,90858.0,344.3753,344.5722,343.4597,343.5877,90858.0
2024-03-28 11:30:00,348.94,349.44,348.24,348.73,65923.0,343.5286,344.0209,342.8395,343.3219,65923.0
2024-03-28 12:00:00,348.83,349.13,348.23,348.48,20966.0,343.4203,343.7157,342.8296,343.0757,20966.0
2024-03-28 12:30:00,348.57,348.57,346.24,346.7,30676.0,343.1643,343.1643,340.8705,341.3233,30676.0
2024-03-28 13:00:00,346.87,347.06,346.39,346.77,35960.0,341.4907,341.6778,341.0182,341.3923,35960.0
2024-03-28 13:30:00,346.86,347.09,345.93,346.58,31348.0,341.4809,341.7073,340.5653,341.2052,31348.0
2024-03-28 14:00:00,346.63,348.12,346.37,347.04,27152.0,341.2544,342.7213,340.9985,341.6581,27152.0
2024-03-28 14:30:00,347.05,347.6,346.55,347.37,42475.0,341.6679,342.2094,341.1757,341.983,42475.0
2024-03-28 15:00:00,347.57,348.74,347.23,347.7,40572.0,342.1799,343.3317,341.8451,342.3078,40572.0
2024-03-28 15:30:00,347.86,347.86,345.89,346.66,180072.0,342.4654,342.4654,340.5259,341.284,180072.0
2024-04-01 09:30:00,346.0,348.47,345.91,347.75,32936.0,340.6342,343.0659,340.5456,342.3571,32936.0
2024-04-01 10:00:00,347.82,349.93,347.82,348.98,24915.0,342.426,344.5033,342.426,343.568,24915.0
2024-04-01 10:30:00,348.98,349.65,348.66,349.12,9542.0,343.568,344.2276,343.253,343.7058,9542.0
2024-04-01 11:00:00,349.24,349.98,348.8,349.9,19911.0,343.824,344.5525,343.3908,344.4737,19911.0
2024-04-01 11:30:00,349.85,350.89,349.85,350.49,16768.0,344.4245,345.4484,344.4245,345.0546,16768.0
2024-04-01 12:00:00,350.48,352.32,350.42,352.28,21682.0,345.0447,346.8562,344.9857,346.8168,21682.0
2024-04-01 12:30:00,352.33,352.59,351.67,351.94,26090.0,346.866,347.122,346.2163,346.4821,26090.0
2024-04-01 13:00:00,351.98,352.65,351.5,352.3,22440.0,346.5215,347.1811,346.0489,346.8365,22440.0
2024-04-01 13:30:00,352.19,352.97,351.92,352.09,32120.0,346.7282,347.4961,346.4624,346.6298,32120.0
2024-04-01 14:00:00,352.27,353.0,351.95,352.9,13216.0,346.807,347.5256,346.4919,347.4272,13216.0
2024-04-01 14:30:00,352.77,352.79,350.5,350.75,41567.0,347.2992,347.3189,345.0644,345.3105,41567.0
2024-04-01 15:00:00,350.57,350.96,349.71,350.81,30924.0,345.1333,345.5173,344.2867,345.3696,30924.0
2024-04-01 15:30:00,350.87,352.07,349.78,351.33,77916.0,345.4287,346.6101,344.3556,345.8815,77916.0
2024-04-02 09:30:00,315.49,320.12,305.51,306.06,1590462.0,310.5974,315.1556,300.7721,301.3136,1590462.0
2024-04-02 10:00:00,306.42,310.0,300.63,303.23,822855.0,301.668,305.1925,295.9678,298.5275,822855.0
2024-04-02 10:30:00,303.37,304.44,300.34,302.94,491976.0,298.6653,299.7187,295.6823,298.242,491976.0
2024-04-02 11:00:00,303.0,303.49,301.5,302.06,325315.0,298.3011,298.7835,296.8243,297.3756,325315.0
2024-04-02 11:30:00,302.01,303.08,300.89,301.13,310387.0,297.3264,298.3798,296.2238,296.4601,310387.0
2024-04-02 12:00:00,301.06,301.18,299.23,300.85,337690.0,296.3911,296.5093,294.5895,296.1844,337690.0
2024-04-02 12:30:00,300.93,301.93,300.39,301.42,163711.0,296.2632,297.2476,295.7315,296.7456,163711.0
2024-04-02 13:00:00,301.38,303.37,301.14,301.73,266623.0,296.7062,298.6653,296.4699,297.0507,266623.0
2024-04-02 13:30:00,301.69,303.5,299.26,302.8,342966.0,297.0114,298.7933,294.6191,298.1042,342966.0
2024-04-02 14:00:00,302.79,303.6,301.82,302.4,198619.0,298.0943,298.8917,297.1394,297.7104,198619.0
2024-04-02 14:30:00,302.4,305.99,302.28,305.63,338910.0,297.7104,301.2447,297.5922,300.8903,338910.0
2024-04-02 15:00:00,305.63,307.76,303.91,305.38,419561.0,300.8903,302.9872,299.1969,300.6441,419561.0
2024-04-02 15:30:00,305.48,306.57,303.64,304.11,590739.0,300.7426,301.8157,298.9311,299.3938,590739.0
2024-04-03 09:30:00,305.85,306.75,302.7,302.94,192391.0,301.1069,301.9929,298.0057,298.242,192391.0
2024-04-03 10:00:00,302.75,305.9,302.74,303.88,125731.0,298.0549,301.1561,298.0451,299.1674,125731.0
2024-04-03 10:30:00,304.0,305.74,303.33,305.64,101319.0,299.2855,300.9986,298.6259,300.9001,101319.0
2024-04-03 11:00:00,305.42,311.32,305.42,308.77,258086.0,300.6835,306.492,300.6835,303.9816,258086.0
2024-04-03 11:30:00,308.66,311.94,308.43,311.54,179225.0,303.8733,307.1024,303.6468,306.7086,179225.0
2024-04-03 12:00:00,311.45,311.79,309.95,310.83,117768.0,306.62,306.9547,305.1433,306.0096,117768.0
2024-04-03 12:30:00,310.84,311.24,308.77,309.79,127410.0,306.0195,306.4133,303.9816,304.9858,127410.0
2024-04-03 13:00:00,309.79,312.89,309.79,311.73,81254.0,304.9858,308.0377,304.9858,306.8957,81254.0
2024-04-03 13:30:00,311.78,312.02,310.39,310.7,72051.0,306.9449,307.1812,305.5764,305.8816,72051.0
2024-04-03 14:00:00,310.62,310.78,308.27,309.68,67081.0,305.8029,305.9604,303.4893,304.8775,67081.0
2024-04-03 14:30:00,309.57,310.2,308.81,309.05,58859.0,304.7692,305.3894,304.0209,304.2572,58859.0
2024-04-03 15:00:00,309.19,309.97,307.65,307.75,58928.0,304.3951,305.163,302.8789,302.9774,58928.0
2024-04-03 15:30:00,307.82,308.82,307.52,308.09,176912.0,303.0463,304.0308,302.751,303.3121,176912.0
2024-04-04 09:30:00,309.12,310.83,308.04,310.09,82643.0,304.3261,306.0096,303.2629,305.2811,82643.0
2024-04-04 10:00:00,310.04,312.56,309.98,311.9,92312.0,305.2319,307.7128,305.1728,307.063,92312.0
2024-04-04 10:30:00,311.9,311.9,309.98,311.1,54488.0,307.063,307.063,305.1728,306.2754,54488.0
2024-04-04 11:00:00,311.02,312.14,310.69,312.11,78186.0,306.1967,307.2993,305.8718,307.2698,78186.0
2024-04-04 11:30:00,312.02,314.44,311.82,312.53,94638.0,307.1812,309.5636,306.9843,307.6833,94638.0
2024-04-04 12:00:00,312.31,312.63,311.58,312.62,57692.0,307.4667,307.7817,306.748,307.7719,57692.0
2024-04-04 12:30:00,312.68,312.96,311.73,311.95,49287.0,307.8309,308.1066,306.8957,307.1123,49287.0
2024-04-04 13:00:00,311.87,313.15,311.74,313.11,29788.0,307.0335,308.2936,306.9055,308.2543,29788.0
2024-04-04 13:30:00,312.97,314.0,312.78,313.56,60423.0,308.1164,309.1305,307.9294,308.6973,60423.0
2024-04-04 14:00:00,313.59,313.72,311.15,311.25,49238.0,308.7268,308.8548,306.3247,306.4231,49238.0
2024-04-04 14:30:00,311.28,312.51,310.59,311.94,57015.0,306.4526,307.6636,305.7733,307.1024,57015.0
2024-04-04 15:00:00,311.92,312.1,310.46,310.6,52483.0,307.0827,307.2599,305.6454,305.7832,52483.0
2024-04-04 15:30:00,310.51,310.77,308.59,310.03,148496.0,305.6946,305.9506,303.8044,305.222,148496.0
2024-04-05 09:30:00,307.71,312.71,307.7,312.68,55627.0,302.938,307.8605,302.9282,307.8309,55627.0
2024-04-05 10:00:00,312.7,314.09,311.35,311.8,39854.0,307.8506,309.2191,306.5216,306.9646,39854.0
2024-04-05 10:30:00,311.81,312.41,311.32,311.86,34810.0,306.9744,307.5651,306.492,307.0237,34810.0
2024-04-05 11:00:00,311.75,312.26,311.03,311.92,31413.0,306.9154,307.4174,306.2065,307.0827,31413.0
2024-04-05 11:30:00,311.91,313.64,311.91,313.07,37996.0,307.0729,308.776,307.0729,308.2149,37996.0
2024-04-05 12:00:00,313.06,313.71,312.47,313.68,20412.0,308.205,308.845,307.6242,308.8154,20412.0
2024-04-05 12:30:00,313.65,314.24,313.23,314.13,26416.0,308.7859,309.3667,308.3724,309.2584,26416.0
2024-04-05 13:00:00,314.13,314.17,313.49,313.64,38089.0,309.2584,309.2978,308.6284,308.776,38089.0
2024-04-05 13:30:00,313.62,313.95,312.32,312.41,31426.0,308.7564,309.0812,307.4765,307.5651,31426.0
2024-04-05 14:00:00,312.33,313.07,311.85,311.99,53733.0,307.4864,308.2149,307.0138,307.1516,53733.0
2024-04-05 14:30:00,311.99,312.83,311.76,312.73,27159.0,307.1516,307.9786,306.9252,307.8802,27159.0
2024-04-05 15:00:00,312.72,313.29,312.31,313.27,60373.0,307.8703,308.4315,307.4667,308.4118,60373.0
2024-04-05 15:30:00,313.18,313.68,312.71,312.97,126743.0,308.3232,308.8154,307.8605,308.1164,126743.0
2024-04-08 09:30:00,311.84,313.21,310.72,312.37,60557.0,307.004,308.3527,305.9013,307.5257,60557.0
2024-04-08 10:00:00,312.61,314.52,312.61,314.13,29010.0,307.762,309.6424,307.762,309.2584,29010.0
2024-04-08 10:30:00,314.18,314.82,313.37,314.7,39625.0,309.3077,309.9377,308.5102,309.8196,39625.0
2024-04-08 11:00:00,314.76,315.85,314.58,314.71,34349.0,309.8787,310.9518,309.7015,309.8295,34349.0
2024-04-08 11:30:00,314.7,315.08,314.37,314.95,26822.0,309.8196,310.1937,309.4947,310.0657,26822.0
2024-04-08 12:00:00,314.91,315.5,314.59,314.95,40624.0,310.0264,310.6072,309.7113,310.0657,40624.0
2024-04-08 12:30:00,314.92,316.37,314.85,315.9,48026.0,310.0362,311.4637,309.9673,311.001,48026.0
2024-04-08 13:00:00,315.86,317.23,315.48,317.23,49066.0,310.9616,312.3104,310.5875,312.3104,49066.0
2024-04-08 13:30:00,317.18,318.27,316.8,318.04,26523.0,312.2611,313.3342,311.887,313.1078,26523.0
2024-04-08 14:00:00,317.96,318.8,317.31,318.23,35564.0,313.0291,313.856,312.3891,313.2949,35564.0
2024-04-08 14:30:00,318.2,318.21,316.13,316.78,50803.0,313.2653,313.2752,311.2274,311.8674,50803.0
2024-04-08 15:00:00,316.71,316.82,315.53,316.13,46115.0,311.7984,311.9067,310.6367,311.2274,46115.0
2024-04-08 15:30:00,316.06,317.12,315.72,317.11,103412.0,311.1585,312.2021,310.8238,312.1922,103412.0
2024-04-09 09:30:00,316.5,318.66,315.8,317.48,24016.0,311.5917,313.7182,310.9025,312.5565,24016.0
2024-04-09 10:00:00,317.9,318.55,317.18,318.12,27790.0,312.97,313.6099,312.2611,313.1866,27790.0
2024-04-09 10:30:00,317.83,318.01,316.67,317.26,29113.0,312.9011,313.0783,311.7591,312.3399,29113.0
2024-04-09 11:00:00,317.31,317.5,315.96,316.21,21354.0,312.3891,312.5762,311.0601,311.3062,21354.0
2024-04-09 11:30:00,316.1,316.6,315.86,316.21,26955.0,311.1979,311.6901,310.9616,311.3062,26955.0
2024-04-09 12:00:00,316.14,317.53,316.1,317.37,23820.0,311.2373,312.6057,311.1979,312.4482,23820.0
2024-04-09 12:30:00,317.38,317.4,316.49,316.82,21712.0,312.458,312.4777,311.5818,311.9067,21712.0
2024-04-09 13:00:00,316.92,317.1,316.03,316.16,42983.0,312.0052,312.1824,311.129,311.257,42983.0
2024-04-09 13:30:00,316.09,317.11,316.07,316.92,17673.0,311.1881,312.1922,311.1684,312.0052,17673.0
2024-04-09 14:00:00,316.97,317.6,316.89,317.01,19821.0,312.0544,312.6746,311.9756,312.0938,19821.0
2024-04-09 14:30:00,316.9,317.29,316.69,317.1,21604.0,311.9855,312.3694,311.7787,312.1824,21604.0
2024-04-09 15:00:00,317.1,317.39,316.63,317.39,36152.0,312.1824,312.4679,311.7197,312.4679,36152.0
2024-04-09 15:30:00,317.24,319.58,316.91,319.57,89548.0,312.3202,314.6239,311.9953,314.6141,89548.0
2024-04-10 09:30:00,316.8,318.51,316.2,316.94,51562.0,311.887,313.5705,311.2963,312.0249,51562.0
2024-04-10 10:00:00,316.77,319.85,315.4,319.63,38197.0,311.8575,314.8897,310.5088,314.6732,38197.0
2024-04-10 10:30:00,319.66,321.32,319.65,320.59,30875.0,314.7027,316.3369,314.6928,315.6183,30875.0
2024-04-10 11:00:00,320.42,320.57,317.67,318.07,47861.0,315.4509,315.5986,312.7435,313.1373,47861.0
2024-04-10 11:30:00,317.92,318.78,317.76,318.42,18636.0,312.9897,313.8363,312.8322,313.4819,18636.0
2024-04-10 12:00:00,318.45,318.69,317.28,317.71,31690.0,313.5115,313.7477,312.3596,312.7829,31690.0
2024-04-10 12:30:00,317.58,318.16,317.12,317.94,20073.0,312.6549,313.2259,312.2021,313.0094,20073.0
2024-04-10 13:00:00,317.89,318.33,317.22,317.94,35736.0,312.9601,313.3933,312.3005,313.0094,35736.0
2024-04-10 13:30:00,317.93,318.07,316.53,317.9,30895.0,312.9995,313.1373,311.6212,312.97,30895.0
2024-04-10 14:00:00,317.99,318.21,317.48,317.6,33052.0,313.0586,313.2752,312.5565,312.6746,33052.0
2024-04-10 14:30:00,317.58,317.76,317.13,317.41,28592.0,312.6549,312.8322,312.2119,312.4876,28592.0
2024-04-10 15:00:00,317.46,318.97,317.33,318.8,29099.0,312.5368,314.0234,312.4088,313.856,29099.0
2024-04-10 15:30:00,318.8,319.58,318.41,319.05,113933.0,313.856,314.6239,313.4721,314.1021,113933.0
2024-04-11 09:30:00,320.78,320.78,318.96,319.54,31037.0,315.8053,315.8053,314.0135,314.5845,31037.0
2024-04-11 10:00:00,319.44,319.55,316.33,316.64,53977.0,314.4861,314.5944,311.4243,311.7295,53977.0
2024-04-11 10:30:00,316.34,317.84,315.74,317.42,31819.0,311.4342,312.9109,310.8435,312.4974,31819.0
2024-04-11 11:00:00,317.76,317.89,315.5,316.09,49180.0,312.8322,312.9601,310.6072,311.1881,49180.0
2024-04-11 11:30:00,315.86,317.11,315.84,317.04,19646.0,310.9616,312.1922,310.9419,312.1233,19646.0
2024-04-11 12:00:00,316.88,317.93,316.64,317.61,41231.0,311.9658,312.9995,311.7295,312.6845,41231.0
2024-04-11 12:30:00,317.6,317.89,316.75,317.12,30021.0,312.6746,312.9601,311.8378,312.2021,30021.0
2024-04-11 13:00:00,317.2,318.21,316.88,317.87,20575.0,312.2808,313.2752,311.9658,312.9404,20575.0
2024-04-11 13:30:00,317.9,317.98,317.0,317.33,48765.0,312.97,313.0487,312.0839,312.4088,48765.0
2024-04-11 14:00:00,317.12,318.05,317.04,317.27,28066.0,312.2021,313.1177,312.1233,312.3498,28066.0
2024-04-11 14:30:00,317.25,317.68,316.7,316.8,18518.0,312.3301,312.7534,311.7886,311.887,18518.0
2024-04-11 15:00:00,316.81,316.88,315.72,316.27,32453.0,311.8969,311.9658,310.8238,311.3653,32453.0
2024-04-11 15:30:00,316.23,316.64,315.9,316.3,95243.0,311.3259,311.7295,311.001,311.3948,95243.0
2024-04-12 09:30:00,315.94,316.09,314.05,315.65,38353.0,311.0404,311.1881,309.1797,310.7549,38353.0
2024-04-12 10:00:00,315.33,315.81,314.72,315.17,31049.0,310.4398,310.9124,309.8393,310.2823,31049.0
2024-04-12 10:30:00,315.18,315.32,313.85,314.77,42156.0,310.2922,310.43,308.9828,309.8885,42156.0
2024-04-12 11:00:00,314.76,315.13,313.96,314.43,20125.0,309.8787,310.2429,309.0911,309.5538,20125.0
2024-04-12 11:30:00,314.34,314.91,314.14,314.66,13699.0,309.4652,310.0264,309.2683,309.7802,13699.0
2024-04-12 12:00:00,314.55,314.65,313.3,313.35,30414.0,309.6719,309.7704,308.4413,308.4905,30414.0
2024-04-12 12:30:00,313.34,313.74,312.84,312.97,20632.0,308.4807,308.8745,307.9885,308.1164,20632.0
2024-04-12 13:00:00,312.96,313.08,311.8,312.04,16833.0,308.1066,308.2247,306.9646,307.2009,16833.0
2024-04-12 13:30:00,312.04,313.11,311.9,312.84,25596.0,307.2009,308.2543,307.063,307.9885,25596.0
2024-04-12 14:00:00,312.77,313.5,312.28,312.96,20341.0,307.9195,308.6382,307.4371,308.1066,20341.0
2024-04-12 14:30:00,312.96,313.31,312.09,312.09,17280.0,308.1066,308.4512,307.2501,307.2501,17280.0
2024-04-12 15:00:00,312.2,312.21,311.32,311.57,32893.0,307.3584,307.3682,306.492,306.7381,32893.0
2024-04-12 15:30:00,311.53,312.74,310.33,312.58,201671.0,306.6988,307.89,305.5174,307.7325,201671.0
2024-04-15 09:30:00,315.17,315.93,313.31,315.63,82821.0,310.2823,311.0305,308.4512,310.7352,82821.0
2024-04-15 10:00:00,315.62,317.23,315.05,316.07,42282.0,310.7253,312.3104,310.1642,311.1684,42282.0
2024-04-15 10:30:00,315.93,317.13,315.77,316.2,24359.0,311.0305,312.2119,310.873,311.2963,24359.0
2024-04-15 11:00:00,316.35,317.57,316.34,316.79,66021.0,311.444,312.6451,311.4342,311.8772,66021.0
2024-04-15 11:30:00,317.1,317.34,316.47,317.12,29957.0,312.1824,312.4187,311.5622,312.2021,29957.0
2024-04-15 12:00:00,317.01,317.37,316.6,316.84,28421.0,312.0938,312.4482,311.6901,311.9264,28421.0
2024-04-15 12:30:00,316.82,316.83,315.73,316.07,12494.0,311.9067,311.9166,310.8336,311.1684,12494.0
2024-04-15 13:00:00,316.2,316.37,314.57,314.97,28115.0,311.2963,311.4637,309.6916,310.0854,28115.0
2024-04-15 13:30:00,314.95,316.07,314.54,314.94,53730.0,310.0657,311.1684,309.6621,310.0559,53730.0
2024-04-15 14:00:00,315.08,315.08,313.82,314.36,18181.0,310.1937,310.1937,308.9533,309.4849,18181.0
2024-04-15 14:30:00,314.21,314.74,313.44,314.48,30438.0,309.3372,309.859,308.5791,309.603,30438.0
2024-04-15 15:00:00,314.52,314.62,313.0,314.0,91828.0,309.6424,309.7408,308.146,309.1305,91828.0
2024-04-15 15:30:00,314.29,314.8,313.56,314.71,114339.0,309.416,309.9181,308.6973,309.8295,114339.0
2024-04-16 09:30:00,329.99,330.0,319.0,324.23,305821.0,324.8725,324.8823,314.0529,319.2018,305821.0
2024-04-16 10:00:00,324.0,324.95,319.55,321.25,100554.0,318.9754,319.9106,314.5944,316.268,100554.0
2024-04-16 10:30:00,321.52,321.71,319.51,321.71,50184.0,316.5338,316.7209,314.555,316.7209,50184.0
2024-04-16 11:00:00,322.0,323.4,321.31,321.71,46920.0,317.0064,318.3847,316.3271,316.7209,46920.0
2024-04-16 11:30:00,321.86,322.24,320.76,321.58,39545.0,316.8686,317.2427,315.7856,316.5929,39545.0
2024-04-16 12:00:00,321.43,321.95,320.54,321.95,14914.0,316.4452,316.9572,315.569,316.9572,14914.0
2024-04-16 12:30:00,322.32,322.41,320.5,320.5,17576.0,317.3214,317.41,315.5297,315.5297,17576.0
2024-04-16 13:00:00,320.45,320.64,319.75,320.18,30606.0,315.4804,315.6675,314.7913,315.2146,30606.0
2024-04-16 13:30:00,320.19,320.93,319.26,320.0,28472.0,315.2245,315.953,314.3089,315.0374,28472.0
2024-04-16 14:00:00,319.93,320.75,317.9,318.1,29882.0,314.9685,315.7758,312.97,313.1669,29882.0
2024-04-16 14:30:00,318.1,319.78,318.0,319.6,26169.0,313.1669,314.8208,313.0684,314.6436,26169.0
2024-04-16 15:00:00,319.83,319.88,318.03,319.06,45737.0,314.8701,314.9193,313.098,314.112,45737.0
2024-04-16 15:30:00,318.96,319.6,317.39,317.41,113474.0,314.0135,314.6436,312.4679,312.4876,113474.0
2024-04-17 09:30:00,319.63,324.38,318.5,322.91,82218.0,314.6732,319.3495,313.5607,317.9023,82218.0
2024-04-17 10:00:00,322.94,323.44,320.45,320.88,59535.0,317.9318,318.4241,315.4804,315.9038,59535.0
2024-04-17 10:30:00,320.75,320.99,318.1,318.48,78824.0,315.7758,316.0121,313.1669,313.541,78824.0
2024-04-17 11:00:00,318.64,320.39,318.53,319.88,66254.0,313.6985,315.4214,313.5902,314.9193,66254.0
2024-04-17 11:30:00,319.79,322.02,319.73,321.92,27255.0,314.8307,317.0261,314.7716,316.9276,27255.0
2024-04-17 12:00:00,321.84,322.19,321.34,321.87,122466.0,316.8489,317.1935,316.3566,316.8784,122466.0
2024-04-17 12:30:00,321.76,322.1,321.15,321.66,20153.0,316.7701,317.1048,316.1696,316.6717,20153.0
2024-04-17 13:00:00,321.81,322.21,321.17,321.34,25136.0,316.8193,317.2131,316.1893,316.3566,25136.0
2024-04-17 13:30:00,321.37,322.18,321.37,321.85,29774.0,316.3862,317.1836,316.3862,316.8587,29774.0
2024-04-17 14:00:00,321.75,322.07,321.39,321.56,28547.0,316.7603,317.0753,316.4059,316.5732,28547.0
2024-04-17 14:30:00,321.63,323.03,321.28,321.53,55398.0,316.6421,318.0204,316.2976,316.5437,55398.0
2024-04-17 15:00:00,321.39,322.42,321.04,322.35,65350.0,316.4059,317.4199,316.0613,317.351,65350.0
2024-04-17 15:30:00,322.34,323.66,321.7,323.5,271990.0,317.3411,318.6407,316.7111,318.4831,271990.0
2024-04-18 09:30:00,327.6,331.0,326.4,330.0,128764.0,322.5196,325.8668,321.3382,324.8823,128764.0
2024-04-18 10:00:00,329.84,330.39,327.55,328.85,47421.0,324.7248,325.2663,322.4703,323.7502,47421.0
2024-04-18 10:30:00,329.48,329.52,326.38,326.65,35023.0,324.3704,324.4098,321.3185,321.5843,35023.0
2024-04-18 11:00:00,326.88,327.73,326.06,326.14,60313.0,321.8107,322.6475,321.0034,321.0822,60313.0
2024-04-18 11:30:00,326.21,326.68,325.28,325.48,47759.0,321.1511,321.6138,320.2355,320.4324,47759.0
2024-04-18 12:00:00,325.52,326.99,325.5,326.99,33137.0,320.4718,321.919,320.4521,321.919,33137.0
2024-04-18 12:30:00,326.96,327.22,325.3,325.75,28014.0,321.8895,322.1454,320.2552,320.6982,28014.0
2024-04-18 13:00:00,325.63,327.0,325.63,326.77,35770.0,320.5801,321.9289,320.5801,321.7024,35770.0
2024-04-18 13:30:00,326.72,327.07,326.1,326.41,21951.0,321.6532,321.9978,321.0428,321.348,21951.0
2024-04-18 14:00:00,326.55,327.0,325.44,326.3,68401.0,321.4858,321.9289,320.3931,321.2397,68401.0
2024-04-18 14:30:00,326.38,327.44,326.14,327.3,24588.0,321.3185,322.362,321.0822,322.2242,24588.0
2024-04-18 15:00:00,327.34,327.6,326.72,327.04,28364.0,322.2636,322.5196,321.6532,321.9682,28364.0
2024-04-18 15:30:00,327.24,327.39,324.05,324.7,176456.0,322.1651,322.3128,319.0246,319.6645,176456.0
2024-04-19 09:30:00,327.0,328.26,326.9,327.48,66985.0,321.9289,323.1693,321.8304,322.4014,66985.0
2024-04-19 10:00:00,327.48,328.95,327.18,328.7,72185.0,322.4014,323.8486,322.1061,323.6025,72185.0
2024-04-19 10:30:00,328.78,329.75,328.62,328.68,31639.0,323.6813,324.6362,323.5237,323.5828,31639.0
2024-04-19 11:00:00,328.54,329.57,328.43,329.56,21516.0,323.445,324.459,323.3367,324.4492,21516.0
2024-04-19 11:30:00,329.58,329.59,328.7,329.0,24687.0,324.4688,324.4787,323.6025,323.8978,24687.0
2024-04-19 12:00:00,328.92,329.59,328.75,329.1,30590.0,323.8191,324.4787,323.6517,323.9963,30590.0
2024-04-19 12:30:00,329.14,329.73,328.71,328.93,43291.0,324.0357,324.6165,323.6123,323.8289,43291.0
2024-04-19 13:00:00,329.16,329.6,328.94,329.06,30414.0,324.0554,324.4885,323.8388,323.9569,30414.0
2024-04-19 13:30:00,329.33,329.45,328.31,328.57,20667.0,324.2227,324.3409,323.2185,323.4745,20667.0
2024-04-19 14:00:00,328.42,328.91,327.86,328.46,77942.0,323.3268,323.8092,322.7755,323.3662,77942.0
2024-04-19 14:30:00,328.33,328.71,327.64,328.14,33309.0,323.2382,323.6123,322.5589,323.0512,33309.0
2024-04-19 15:00:00,328.22,328.76,327.88,328.75,30469.0,323.1299,323.6616,322.7952,323.6517,30469.0
2024-04-19 15:30:00,328.68,329.12,328.02,328.33,97777.0,323.5828,324.016,322.933,323.2382,97777.0
2024-04-22 09:30:00,326.74,332.2,326.74,331.4,64478.0,321.6729,327.0482,321.6729,326.2606,64478.0
2024-04-22 10:00:00,331.55,334.42,331.07,333.94,40787.0,326.4083,329.2338,325.9357,328.7612,40787.0
2024-04-22 10:30:00,333.86,334.4,331.99,332.59,23082.0,328.6825,329.2141,326.8415,327.4322,23082.0
2024-04-22 11:00:00,332.5,333.06,331.42,331.45,19668.0,327.3436,327.8949,326.2803,326.3098,19668.0
2024-04-22 11:30:00,331.43,331.78,330.99,331.38,21823.0,326.2902,326.6347,325.857,326.2409,21823.0
2024-04-22 12:00:00,331.27,331.78,330.43,330.43,26357.0,326.1326,326.6347,325.3057,325.3057,26357.0
2024-04-22 12:30:00,330.31,330.31,329.5,330.11,19174.0,325.1875,325.1875,324.3901,324.9906,19174.0
2024-04-22 13:00:00,330.08,330.26,329.03,329.51,75073.0,324.9611,325.1383,323.9274,324.3999,75073.0
2024-04-22 13:30:00,329.48,331.1,328.57,331.1,60782.0,324.3704,325.9653,323.4745,325.9653,60782.0
2024-04-22 14:00:00,331.12,331.15,329.24,329.68,44376.0,325.985,326.0145,324.1341,324.5673,44376.0
2024-04-22 14:30:00,329.68,330.09,328.07,328.1,41649.0,324.5673,324.9709,322.9823,323.0118,41649.0
2024-04-22 15:00:00,328.05,328.42,326.36,326.74,59944.0,322.9626,323.3268,321.2988,321.6729,59944.0
2024-04-22 15:30:00,326.73,326.95,324.63,325.29,202491.0,321.663,321.8796,319.5956,320.2454,202491.0
2024-04-23 09:30:00,325.43,327.42,320.47,326.62,76528.0,320.3832,322.3423,315.5001,321.5548,76528.0
2024-04-23 10:00:00,326.68,328.18,324.75,325.66,60387.0,321.6138,323.0906,319.7138,320.6096,60387.0
2024-04-23 10:30:00,325.71,327.0,325.05,326.53,54100.0,320.6589,321.9289,320.0091,321.4661,54100.0
2024-04-23 11:00:00,326.63,326.78,325.35,325.84,32886.0,321.5646,321.7123,320.3044,320.7868,32886.0
2024-04-23 11:30:00,325.81,326.1,324.85,325.03,30026.0,320.7573,321.0428,319.8122,319.9894,30026.0
2024-04-23 12:00:00,325.19,326.22,325.02,326.09,46324.0,320.1469,321.161,319.9796,321.033,46324.0
2024-04-23 12:30:00,325.97,327.27,325.97,326.16,24025.0,320.9148,322.1947,320.9148,321.1019,24025.0
2024-04-23 13:00:00,326.16,326.43,325.9,326.2,27556.0,321.1019,321.3677,320.8459,321.1413,27556.0
2024-04-23 13:30:00,326.07,326.68,326.07,326.42,29034.0,321.0133,321.6138,321.0133,321.3579,29034.0
2024-04-23 14:00:00,326.34,326.85,325.79,325.84,49130.0,321.2791,321.7812,320.7376,320.7868,49130.0
2024-04-23 14:30:00,325.84,326.79,325.79,326.62,47294.0,320.7868,321.7221,320.7376,321.5548,47294.0
2024-04-23 15:00:00,326.62,327.63,326.09,327.33,48117.0,321.5548,322.5491,321.033,322.2537,48117.0
2024-04-23 15:30:00,327.33,328.0,326.55,327.98,178819.0,322.2537,322.9133,321.4858,322.8937,178819.0
2024-04-24 09:30:00,335.0,336.4,320.33,320.41,311174.0,329.8048,331.1831,315.3623,315.4411,311174.0
2024-04-24 10:00:00,320.61,320.7,311.58,311.98,275780.0,315.638,315.7266,306.748,307.1418,275780.0
2024-04-24 10:30:00,312.13,316.56,310.64,310.82,190113.0,307.2895,311.6508,305.8226,305.9998,190113.0
2024-04-24 11:00:00,310.88,313.0,310.01,312.01,153575.0,306.0588,308.146,305.2023,307.1713,153575.0
2024-04-24 11:30:00,311.95,312.0,309.0,309.99,108943.0,307.1123,307.1615,304.208,305.1827,108943.0
2024-04-24 12:00:00,309.76,312.27,309.65,310.71,49976.0,304.9562,307.4273,304.8479,305.8915,49976.0
2024-04-24 12:30:00,310.69,311.33,309.37,310.76,77825.0,305.8718,306.5019,304.5723,305.9407,77825.0
2024-04-24 13:00:00,310.85,314.74,310.48,314.22,108155.0,306.0293,309.859,305.6651,309.3471,108155.0
2024-04-24 13:30:00,314.43,315.46,312.97,314.66,157171.0,309.5538,310.5678,308.1164,309.7802,157171.0
2024-04-24 14:00:00,314.79,316.2,313.77,315.76,94845.0,309.9082,311.2963,308.904,310.8632,94845.0
2024-04-24 14:30:00,315.79,317.8,315.73,316.23,78892.0,310.8927,312.8715,310.8336,311.3259,78892.0
2024-04-24 15:00:00,315.98,316.67,314.95,315.77,75537.0,311.0798,311.7591,310.0657,310.873,75537.0
2024-04-24 15:30:00,315.56,318.09,315.21,316.05,212952.0,310.6663,313.157,310.3217,311.1487,212952.0
2024-04-25 09:30:00,314.73,315.71,308.18,309.36,131094.0,309.8491,310.8139,303.4007,304.5624,131094.0
2024-04-25 10:00:00,309.65,311.66,309.11,310.25,92729.0,304.8479,306.8268,304.3163,305.4386,92729.0
2024-04-25 10:30:00,310.25,310.56,308.71,309.24,73027.0,305.4386,305.7438,303.9225,304.4443,73027.0
2024-04-25 11:00:00,309.1,312.18,308.92,312.17,48675.0,304.3065,307.3387,304.1292,307.3288,48675.0
2024-04-25 11:30:00,312.18,312.18,310.19,310.34,33850.0,307.3387,307.3387,305.3795,305.5272,33850.0
2024-04-25 12:00:00,310.34,310.65,309.19,309.88,47653.0,305.5272,305.8324,304.3951,305.0744,47653.0
2024-04-25 12:30:00,309.69,310.03,309.25,309.87,25342.0,304.8873,305.222,304.4541,305.0645,25342.0
2024-04-25 13:00:00,309.88,309.88,308.5,308.9,27044.0,305.0744,305.0744,303.7158,304.1096,27044.0
2024-04-25 13:30:00,308.94,311.51,308.76,311.3,48533.0,304.1489,306.6791,303.9717,306.4723,48533.0
2024-04-25 14:00:00,311.29,311.35,309.0,309.12,29783.0,306.4625,306.5216,304.208,304.3261,29783.0
2024-04-25 14:30:00,308.87,310.99,308.73,310.66,97627.0,304.08,306.1671,303.9422,305.8423,97627.0
2024-04-25 15:00:00,310.84,311.0,309.91,310.12,64567.0,306.0195,306.177,305.1039,305.3106,64567.0
2024-04-25 15:30:00,310.05,311.79,309.97,311.41,255656.0,305.2417,306.9547,305.163,306.5806,255656.0
2024-04-26 09:30:00,309.25,310.99,307.0,307.46,72585.0,304.4541,306.1671,302.239,302.6919,72585.0
2024-04-26 10:00:00,307.62,309.55,307.62,308.47,68519.0,302.8494,304.7495,302.8494,303.6862,68519.0
2024-04-26 10:30:00,308.86,309.09,307.74,307.82,32913.0,304.0702,304.2966,302.9675,303.0463,32913.0
2024-04-26 11:00:00,307.74,308.75,307.4,307.4,28799.0,302.9675,303.9619,302.6328,302.6328,28799.0
2024-04-26 11:30:00,307.5,308.6,307.37,308.31,20993.0,302.7313,303.8142,302.6033,303.5287,20993.0
2024-04-26 12:00:00,308.31,308.5,307.73,308.27,19215.0,303.5287,303.7158,302.9577,303.4893,19215.0
2024-04-26 12:30:00,308.25,308.79,307.13,307.55,39099.0,303.4696,304.0013,302.367,302.7805,39099.0
2024-04-26 13:00:00,307.67,308.56,307.67,308.56,37658.0,302.8986,303.7748,302.8986,303.7748,37658.0
2024-04-26 13:30:00,308.6,309.38,308.05,308.81,30512.0,303.8142,304.5821,303.2727,304.0209,30512.0
2024-04-26 14:00:00,308.81,308.9,308.07,308.22,23766.0,304.0209,304.1096,303.2924,303.4401,23766.0
2024-04-26 14:30:00,308.22,308.74,307.89,308.48,28669.0,303.4401,303.952,303.1152,303.6961,28669.0
2024-04-26 15:00:00,308.48,308.53,307.52,307.62,28590.0,303.6961,303.7453,302.751,302.8494,28590.0
2024-04-26 15:30:00,307.63,307.77,305.83,305.9,149571.0,302.8592,302.9971,301.0872,301.1561,149571.0
2024-04-29 09:30:00,305.53,307.5,303.51,303.51,82309.0,300.7918,302.7313,298.8031,298.8031,82309.0
2024-04-29 10:00:00,303.77,305.92,303.39,305.01,56474.0,299.0591,301.1758,298.685,300.2799,56474.0
2024-04-29 10:30:00,305.06,305.43,304.29,305.43,22185.0,300.3291,300.6934,299.571,300.6934,22185.0
2024-04-29 11:00:00,305.23,305.4,304.33,304.33,59651.0,300.4965,300.6638,299.6104,299.6104,59651.0
2024-04-29 11:30:00,304.47,304.88,304.06,304.17,38434.0,299.7483,300.1519,299.3446,299.4529,38434.0
2024-04-29 12:00:00,304.17,305.18,304.07,304.45,35659.0,299.4529,300.4472,299.3545,299.7286,35659.0
2024-04-29 12:30:00,304.26,304.26,302.89,303.19,92287.0,299.5415,299.5415,298.1928,298.4881,92287.0
2024-04-29 13:00:00,303.11,304.45,303.11,303.45,37775.0,298.4093,299.7286,298.4093,298.7441,37775.0
2024-04-29 13:30:00,303.45,303.63,302.69,302.97,60599.0,298.7441,298.9213,297.9959,298.2715,60599.0
2024-04-29 14:00:00,302.89,303.4,301.82,303.18,60646.0,298.1928,298.6948,297.1394,298.4783,60646.0
2024-04-29 14:30:00,303.19,304.15,302.98,303.49,34506.0,298.4881,299.4332,298.2814,298.7835,34506.0
2024-04-29 15:00:00,303.36,303.39,302.3,302.97,50048.0,298.6555,298.685,297.6119,298.2715,50048.0
2024-04-29 15:30:00,303.08,304.11,302.67,303.1,163239.0,298.3798,299.3938,297.9762,298.3995,163239.0
2024-04-30 09:30:00,303.63,305.52,301.64,303.81,97837.0,298.9213,300.782,296.9621,299.0985,97837.0
2024-04-30 10:00:00,303.75,306.12,303.4,305.34,53591.0,299.0394,301.3727,298.6948,300.6048,53591.0
2024-04-30 10:30:00,305.4,306.01,304.05,305.71,34978.0,300.6638,301.2644,299.3348,300.969,34978.0
2024-04-30 11:00:00,305.74,305.81,304.8,305.26,27718.0,300.9986,301.0675,300.0731,300.526,27718.0
2024-04-30 11:30:00,305.41,305.42,304.55,304.66,27251.0,300.6737,300.6835,299.827,299.9353,27251.0
2024-04-30 12:00:00,304.55,305.55,304.34,305.21,38966.0,299.827,300.8115,299.6203,300.4768,38966.0
2024-04-30 12:30:00,305.2,305.54,304.5,304.8,26445.0,300.4669,300.8017,299.7778,300.0731,26445.0
2024-04-30 13:00:00,304.67,305.25,304.5,305.09,30012.0,299.9452,300.5162,299.7778,300.3586,30012.0
2024-04-30 13:30:00,305.0,305.4,304.56,305.09,48872.0,300.27,300.6638,299.8369,300.3586,48872.0
2024-04-30 14:00:00,305.02,305.08,304.23,304.23,19253.0,300.2897,300.3488,299.512,299.512,19253.0
2024-04-30 14:30:00,304.31,304.88,304.06,304.43,20638.0,299.5907,300.1519,299.3446,299.7089,20638.0
2024-04-30 15:00:00,304.52,304.72,303.5,303.73,44605.0,299.7975,299.9944,298.7933,299.0197,44605.0
2024-04-30 15:30:00,303.66,303.7,301.0,302.09,339089.0,298.9508,298.9902,296.3321,297.4052,339089.0
2024-05-01 09:30:00,299.5,306.4,298.6,305.92,162821.0,294.8553,301.6483,293.9693,301.1758,162821.0
2024-05-01 10:00:00,306.2,312.84,305.65,312.65,151552.0,301.4514,307.9885,300.91,307.8014,151552.0
2024-05-01 10:30:00,312.5,312.86,309.86,310.51,103558.0,307.6537,308.0081,305.0547,305.6946,103558.0
2024-05-01 11:00:00,310.75,315.29,310.74,314.09,81438.0,305.9309,310.4005,305.921,309.2191,81438.0
2024-05-01 11:30:00,314.14,315.0,312.92,313.8,68271.0,309.2683,310.115,308.0672,308.9336,68271.0
2024-05-01 12:00:00,313.74,315.81,313.61,315.75,58551.0,308.8745,310.9124,308.7465,310.8533,58551.0
2024-05-01 12:30:00,315.78,316.25,314.61,316.17,32878.0,310.8829,311.3456,309.731,311.2668,32878.0
2024-05-01 13:00:00,316.1,318.2,315.56,317.05,82558.0,311.1979,313.2653,310.6663,312.1332,82558.0
2024-05-01 13:30:00,317.17,317.67,315.36,316.03,55619.0,312.2513,312.7435,310.4694,311.129,55619.0
2024-05-01 14:00:00,316.11,317.07,314.7,316.92,73835.0,311.2077,312.1529,309.8196,312.0052,73835.0
2024-05-01 14:30:00,316.97,320.54,316.26,319.7,114060.0,312.0544,315.569,311.3554,314.7421,114060.0
2024-05-01 15:00:00,319.77,320.0,316.87,318.2,133657.0,314.811,315.0374,311.956,313.2653,133657.0
2024-05-01 15:30:00,318.05,318.06,313.06,314.17,242119.0,313.1177,313.1275,308.205,309.2978,242119.0
2024-05-02 09:30:00,314.4,318.99,312.43,315.79,88070.0,309.5243,314.0431,307.5848,310.8927,88070.0
2024-05-02 10:00:00,315.73,317.56,314.25,317.06,94431.0,310.8336,312.6353,309.3766,312.143,94431.0
2024-05-02 10:30:00,317.28,320.97,317.03,319.16,74539.0,312.3596,315.9924,312.1135,314.2104,74539.0
2024-05-02 11:00:00,319.25,319.7,317.85,318.71,62227.0,314.299,314.7421,312.9208,313.7674,62227.0
2024-05-02 11:30:00,318.42,319.15,317.48,318.99,26524.0,313.4819,314.2006,312.5565,314.0431,26524.0
2024-05-02 12:00:00,318.96,320.19,318.88,320.19,45887.0,314.0135,315.2245,313.9348,315.2245,45887.0
2024-05-02 12:30:00,320.17,320.89,319.7,320.13,30079.0,315.2048,315.9136,314.7421,315.1654,30079.0
2024-05-02 13:00:00,320.0,320.19,319.41,320.07,45908.0,315.0374,315.2245,314.4566,315.1063,45908.0
2024-05-02 13:30:00,320.21,320.91,319.94,320.68,39582.0,315.2442,315.9333,314.9783,315.7069,39582.0
2024-05-02 14:00:00,320.75,320.82,319.57,320.28,42492.0,315.7758,315.8447,314.6141,315.3131,42492.0
2024-05-02 14:30:00,320.34,320.86,319.68,320.53,53359.0,315.3721,315.8841,314.7224,315.5592,53359.0
2024-05-02 15:00:00,320.44,320.44,319.05,319.54,47835.0,315.4706,315.4706,314.1021,314.5845,47835.0
2024-05-02 15:30:00,319.53,321.31,319.31,320.98,208269.0,314.5747,316.3271,314.3581,316.0022,208269.0
2024-05-03 09:30:00,319.8,320.16,316.6,319.94,81063.0,314.8405,315.1949,311.6901,314.9783,81063.0
2024-05-03 10:00:00,319.84,321.04,319.48,320.0,87211.0,314.8799,316.0613,314.5255,315.0374,87211.0
2024-05-03 10:30:00,320.08,320.15,318.69,319.52,76035.0,315.1162,315.1851,313.7477,314.5649,76035.0
2024-05-03 11:00:00,319.67,320.91,319.64,319.9,44745.0,314.7125,315.9333,314.683,314.939,44745.0
2024-05-03 11:30:00,319.94,319.99,319.3,319.61,29860.0,314.9783,315.0276,314.3483,314.6535,29860.0
2024-05-03 12:00:00,319.6,320.06,319.4,319.86,18945.0,314.6436,315.0965,314.4467,314.8996,18945.0
2024-05-03 12:30:00,319.63,320.35,319.43,319.79,28157.0,314.6732,315.382,314.4763,314.8307,28157.0
2024-05-03 13:00:00,319.93,320.46,319.75,320.17,27966.0,314.9685,315.4903,314.7913,315.2048,27966.0
2024-05-03 13:30:00,320.13,320.47,319.97,320.2,18186.0,315.1654,315.5001,315.0079,315.2343,18186.0
2024-05-03 14:00:00,320.07,320.8,320.03,320.24,20532.0,315.1063,315.825,315.0669,315.2737,20532.0
2024-05-03 14:30:00,320.24,320.46,319.6,320.0,37521.0,315.2737,315.4903,314.6436,315.0374,37521.0
2024-05-03 15:00:00,320.0,320.16,319.75,320.01,24814.0,315.0374,315.1949,314.7913,315.0473,24814.0
2024-05-03 15:30:00,320.03,320.89,319.92,320.5,120294.0,315.0669,315.9136,314.9587,315.5297,120294.0
2024-05-06 09:30:00,321.47,322.89,320.14,320.42,73230.0,316.4846,317.8826,315.1752,315.4509,73230.0
2024-05-06 10:00:00,320.48,322.5,320.48,322.46,40384.0,315.51,317.4986,315.51,317.4593,40384.0
2024-05-06 10:30:00,322.39,322.62,321.73,322.16,88077.0,317.3903,317.6168,316.7406,317.1639,88077.0
2024-05-06 11:00:00,322.03,322.07,320.49,320.55,49405.0,317.0359,317.0753,315.5198,315.5789,49405.0
2024-05-06 11:30:00,320.55,320.59,318.54,318.59,68113.0,315.5789,315.6183,313.6001,313.6493,68113.0
2024-05-06 12:00:00,318.55,319.52,318.18,318.6,32248.0,313.6099,314.5649,313.2456,313.6591,32248.0
2024-05-06 12:30:00,318.57,318.89,318.03,318.59,39490.0,313.6296,313.9446,313.098,313.6493,39490.0
2024-05-06 13:00:00,318.56,318.77,318.01,318.41,38652.0,313.6197,313.8265,313.0783,313.4721,38652.0
2024-05-06 13:30:00,318.41,319.83,318.41,318.75,37008.0,313.4721,314.8701,313.4721,313.8068,37008.0
2024-05-06 14:00:00,318.67,319.64,318.64,319.36,33549.0,313.728,314.683,313.6985,314.4073,33549.0
2024-05-06 14:30:00,319.24,319.34,318.34,318.56,66367.0,314.2892,314.3876,313.4032,313.6197,66367.0
2024-05-06 15:00:00,318.66,319.42,318.45,319.37,53025.0,313.7182,314.4664,313.5115,314.4172,53025.0
2024-05-06 15:30:00,319.37,319.69,318.95,319.27,135121.0,314.4172,314.7322,314.0037,314.3187,135121.0
2024-05-07 09:30:00,318.31,321.6,318.31,320.33,26997.0,313.3736,316.6126,313.3736,315.3623,26997.0
2024-05-07 10:00:00,320.84,322.71,320.82,320.84,47528.0,315.8644,317.7054,315.8447,315.8644,47528.0
2024-05-07 10:30:00,321.1,321.1,319.97,321.01,20756.0,316.1204,316.1204,315.0079,316.0318,20756.0
2024-05-07 11:00:00,320.97,322.6,320.76,321.87,13913.0,315.9924,317.5971,315.7856,316.8784,13913.0
2024-05-07 11:30:00,322.02,322.03,320.71,321.12,12942.0,317.0261,317.0359,315.7364,316.14,12942.0
2024-05-07 12:00:00,321.04,321.74,320.74,321.43,29198.0,316.0613,316.7504,315.7659,316.4452,29198.0
2024-05-07 12:30:00,321.56,322.63,321.48,322.57,21556.0,316.5732,317.6266,316.4945,317.5676,21556.0
2024-05-07 13:00:00,322.67,324.11,322.59,323.81,34594.0,317.666,319.0837,317.5872,318.7883,34594.0
2024-05-07 13:30:00,323.73,323.89,322.19,323.14,24914.0,318.7096,318.8671,317.1935,318.1287,24914.0
2024-05-07 14:00:00,323.01,324.12,322.74,323.99,25909.0,318.0007,319.0935,317.7349,318.9655,25909.0
2024-05-07 14:30:00,323.97,324.64,323.53,324.15,39552.0,318.9458,319.6055,318.5127,319.1231,39552.0
2024-05-07 15:00:00,324.07,324.65,323.62,324.65,30126.0,319.0443,319.6153,318.6013,319.6153,30126.0
2024-05-07 15:30:00,324.69,324.98,323.74,324.62,144131.0,319.6547,319.9402,318.7194,319.5858,144131.0
2024-05-08 09:30:00,325.01,327.32,323.83,325.22,55876.0,319.9697,322.2439,318.808,320.1765,55876.0
2024-05-08 10:00:00,325.22,325.5,323.2,323.59,72271.0,320.1765,320.4521,318.1878,318.5717,72271.0
2024-05-08 10:30:00,323.51,324.22,323.42,324.08,52298.0,318.493,319.192,318.4044,319.0541,52298.0
2024-05-08 11:00:00,324.03,324.2,323.46,324.15,24922.0,319.0049,319.1723,318.4438,319.1231,24922.0
2024-05-08 11:30:00,324.2,324.29,322.75,323.24,40979.0,319.1723,319.2609,317.7448,318.2272,40979.0
2024-05-08 12:00:00,323.24,323.52,322.85,322.85,29625.0,318.2272,318.5028,317.8432,317.8432,29625.0
2024-05-08 12:30:00,323.01,323.09,322.24,322.97,14483.0,318.0007,318.0795,317.2427,317.9614,14483.0
2024-05-08 13:00:00,322.9,323.58,322.53,323.11,17426.0,317.8924,318.5619,317.5282,318.0992,17426.0
2024-05-08 13:30:00,323.09,323.46,322.8,323.38,18362.0,318.0795,318.4438,317.794,318.365,18362.0
2024-05-08 14:00:00,323.41,324.33,323.41,324.03,61721.0,318.3945,319.3003,318.3945,319.0049,61721.0
2024-05-08 14:30:00,324.03,324.03,323.49,323.95,28572.0,319.0049,319.0049,318.4733,318.9262,28572.0
2024-05-08 15:00:00,323.88,323.99,322.84,323.55,101272.0,318.8572,318.9655,317.8334,318.5324,101272.0
2024-05-08 15:30:00,323.65,324.97,323.65,324.13,115412.0,318.6308,319.9303,318.6308,319.1034,115412.0
2024-05-09 09:30:00,325.39,329.35,324.71,328.0,46580.0,320.3438,324.2424,319.6744,322.9133,46580.0
2024-05-09 10:00:00,328.0,328.39,326.61,327.61,36518.0,322.9133,323.2973,321.5449,322.5294,36518.0
2024-05-09 10:30:00,327.54,328.69,327.5,328.05,27689.0,322.4605,323.5926,322.4211,322.9626,27689.0
2024-05-09 11:00:00,328.09,329.54,328.0,328.53,48866.0,323.002,324.4295,322.9133,323.4351,48866.0
2024-05-09 11:30:00,328.44,329.51,328.36,329.36,21604.0,323.3465,324.3999,323.2678,324.2523,21604.0
2024-05-09 12:00:00,329.35,330.08,329.09,329.7,21706.0,324.2424,324.9611,323.9864,324.587,21706.0
2024-05-09 12:30:00,329.49,332.08,329.42,331.55,51558.0,324.3802,326.9301,324.3113,326.4083,51558.0
2024-05-09 13:00:00,331.62,335.0,331.56,334.03,130019.0,326.4772,329.8048,326.4181,328.8498,130019.0
2024-05-09 13:30:00,334.03,334.85,332.48,332.69,112638.0,328.8498,329.6571,327.3239,327.5306,112638.0
2024-05-09 14:00:00,332.57,333.07,331.0,332.75,62481.0,327.4125,327.9047,325.8668,327.5897,62481.0
2024-05-09 14:30:00,332.84,333.61,332.83,333.61,40800.0,327.6783,328.4363,327.6684,328.4363,40800.0
2024-05-09 15:00:00,333.61,334.07,332.81,333.85,38217.0,328.4363,328.8892,327.6488,328.6726,38217.0
2024-05-09 15:30:00,333.83,334.69,333.77,334.67,228760.0,328.6529,329.4996,328.5939,329.4799,228760.0
2024-05-10 09:30:00,336.0,336.66,334.19,336.58,80431.0,330.7893,331.439,329.0074,331.3603,80431.0
2024-05-10 10:00:00,336.29,336.7,334.73,336.65,77025.0,331.0748,331.4784,329.539,331.4292,77025.0
2024-05-10 10:30:00,336.55,338.24,335.0,336.86,54146.0,331.3308,332.9945,329.8048,331.6359,54146.0
2024-05-10 11:00:00,336.93,337.28,334.99,336.29,109868.0,331.7049,332.0494,329.7949,331.0748,109868.0
2024-05-10 11:30:00,336.35,337.14,335.85,337.0,32979.0,331.1339,331.9116,330.6416,331.7738,32979.0
2024-05-10 12:00:00,337.07,337.51,336.89,337.08,32639.0,331.8427,332.2759,331.6655,331.8525,32639.0
2024-05-10 12:30:00,337.09,338.39,337.09,338.26,20399.0,331.8624,333.1422,331.8624,333.0142,20399.0
2024-05-10 13:00:00,338.34,338.46,337.14,337.59,26310.0,333.093,333.2111,331.9116,332.3546,26310.0
2024-05-10 13:30:00,337.52,337.61,336.57,337.0,19459.0,332.2857,332.3743,331.3504,331.7738,19459.0
2024-05-10 14:00:00,337.11,337.13,335.82,336.05,37280.0,331.8821,331.9018,330.6121,330.8385,37280.0
2024-05-10 14:30:00,336.02,337.38,335.65,337.38,20883.0,330.809,332.1479,330.4447,332.1479,20883.0
2024-05-10 15:00:00,337.38,337.45,336.16,336.79,28168.0,332.1479,332.2168,330.9468,331.567,28168.0
2024-05-10 15:30:00,336.71,336.84,335.0,335.54,142812.0,331.4883,331.6163,329.8048,330.3364,142812.0
2024-05-13 09:30:00,335.41,344.64,335.41,341.71,124913.0,330.2084,339.2953,330.2084,336.4107,124913.0
2024-05-13 10:00:00,341.71,341.94,339.18,339.67,32657.0,336.4107,336.6372,333.92,334.4024,32657.0
2024-05-13 10:30:00,339.51,340.33,339.37,340.15,17162.0,334.2449,335.0521,334.107,334.8749,17162.0
2024-05-13 11:00:00,340.21,340.21,337.41,337.42,18054.0,334.934,334.934,332.1774,332.1873,18054.0
2024-05-13 11:30:00,337.4,337.42,336.06,337.09,21217.0,332.1676,332.1873,330.8484,331.8624,21217.0
2024-05-13 12:00:00,336.98,338.21,336.89,337.98,48352.0,331.7541,332.965,331.6655,332.7386,48352.0
2024-05-13 12:30:00,337.87,338.9,337.66,338.4,24471.0,332.6303,333.6443,332.4235,333.1521,24471.0
2024-05-13 13:00:00,338.39,339.63,338.29,338.99,11515.0,333.1422,334.363,333.0438,333.7329,11515.0
2024-05-13 13:30:00,338.96,339.68,338.84,338.95,36023.0,333.7034,334.4122,333.5852,333.6935,36023.0
2024-05-13 14:00:00,338.88,341.0,338.88,340.67,26231.0,333.6246,335.7117,333.6246,335.3869,26231.0
2024-05-13 14:30:00,340.65,341.11,340.12,340.8,68703.0,335.3672,335.82,334.8454,335.5148,68703.0
2024-05-13 15:00:00,340.69,341.25,340.69,340.91,36851.0,335.4066,335.9579,335.4066,335.6231,36851.0
2024-05-13 15:30:00,340.85,341.4,339.68,339.68,243683.0,335.5641,336.1055,334.4122,334.4122,243683.0
2024-05-14 09:30:00,341.21,341.9,338.4,339.28,44375.0,335.9185,336.5978,333.1521,334.0184,44375.0
2024-05-14 10:00:00,339.3,342.24,339.29,340.86,29717.0,334.0381,336.9325,334.0283,335.5739,29717.0
2024-05-14 10:30:00,340.91,341.55,338.94,339.99,42129.0,335.6231,336.2532,333.6837,334.7174,42129.0
2024-05-14 11:00:00,340.15,340.82,339.36,340.25,72488.0,334.8749,335.5345,334.0972,334.9734,72488.0
2024-05-14 11:30:00,340.25,341.11,339.94,340.31,69201.0,334.9734,335.82,334.6682,335.0324,69201.0
2024-05-14 12:00:00,340.15,341.25,339.65,340.86,25940.0,334.8749,335.9579,334.3827,335.5739,25940.0
2024-05-14 12:30:00,340.94,342.13,340.9,342.12,70156.0,335.6527,336.8242,335.6133,336.8144,70156.0
2024-05-14 13:00:00,342.11,342.11,340.83,341.61,19901.0,336.8045,336.8045,335.5444,336.3123,19901.0
2024-05-14 13:30:00,341.76,343.19,341.75,343.14,22499.0,336.46,337.8678,336.4501,337.8186,22499.0
2024-05-14 14:00:00,343.21,344.35,342.58,344.02,80802.0,337.8875,339.0098,337.2672,338.6849,80802.0
2024-05-14 14:30:00,344.09,344.85,343.57,344.41,36569.0,338.7538,339.502,338.2419,339.0689,36569.0
2024-05-14 15:00:00,344.28,344.38,342.96,344.01,192370.0,338.9409,339.0393,337.6413,338.6751,192370.0
2024-05-14 15:30:00,343.8,344.83,342.5,344.42,249385.0,338.4683,339.4823,337.1885,339.0787,249385.0
2024-05-15 09:30:00,345.25,347.07,343.32,344.08,77311.0,339.8958,341.6876,337.9958,338.744,77311.0
2024-05-15 10:00:00,344.41,346.27,342.67,343.87,111034.0,339.0689,340.9,337.3558,338.5372,111034.0
2024-05-15 10:30:00,343.87,345.3,342.49,343.86,64240.0,338.5372,339.9451,337.1786,338.5274,64240.0
2024-05-15 11:00:00,343.88,345.23,343.56,345.06,22682.0,338.5471,339.8761,338.232,339.7088,22682.0
2024-05-15 11:30:00,345.12,345.27,342.54,343.22,58107.0,339.7679,339.9155,337.2279,337.8973,58107.0
2024-05-15 12:00:00,343.27,344.67,343.27,343.87,30054.0,337.9465,339.3248,337.9465,338.5372,30054.0
2024-05-15 12:30:00,343.85,345.12,343.69,343.69,21050.0,338.5175,339.7679,338.36,338.36,21050.0
2024-05-15 13:00:00,343.52,344.5,343.52,344.24,32181.0,338.1927,339.1575,338.1927,338.9015,32181.0
2024-05-15 13:30:00,344.09,344.19,343.02,344.03,48120.0,338.7538,338.8523,337.7004,338.6948,48120.0
2024-05-15 14:00:00,344.11,344.58,343.64,344.37,29706.0,338.7735,339.2362,338.3108,339.0295,29706.0
2024-05-15 14:30:00,344.22,345.08,343.74,344.89,43738.0,338.8818,339.7285,338.4093,339.5414,43738.0
2024-05-15 15:00:00,344.9,346.27,344.52,345.97,55747.0,339.5513,340.9,339.1772,340.6047,55747.0
2024-05-15 15:30:00,345.97,347.36,345.86,346.99,249173.0,340.6047,341.9731,340.4964,341.6089,249173.0
2024-05-16 09:30:00,348.37,350.88,348.1,350.18,137223.0,342.9675,345.4385,342.7016,344.7494,137223.0
2024-05-16 10:00:00,350.22,354.96,350.02,353.99,51817.0,344.7888,349.4553,344.5919,348.5003,51817.0
2024-05-16 10:30:00,353.95,355.55,352.55,355.23,69305.0,348.4609,350.0361,347.0826,349.7211,69305.0
2024-05-16 11:00:00,355.09,355.4,354.0,355.15,57809.0,349.5832,349.8884,348.5101,349.6423,57809.0
2024-05-16 11:30:00,355.27,356.41,354.72,354.87,55468.0,349.7604,350.8828,349.219,349.3666,55468.0
2024-05-16 12:00:00,354.86,355.62,353.69,355.09,34411.0,349.3568,350.105,348.2049,349.5832,34411.0
2024-05-16 12:30:00,355.1,355.36,353.61,353.71,20750.0,349.5931,349.849,348.1262,348.2246,20750.0
2024-05-16 13:00:00,353.71,354.91,353.43,354.69,32235.0,348.2246,349.406,347.949,349.1894,32235.0
2024-05-16 13:30:00,354.64,354.98,354.34,354.5,19026.0,349.1402,349.4749,348.8449,349.0024,19026.0
2024-05-16 14:00:00,354.59,354.62,352.57,354.22,49147.0,349.091,349.1205,347.1023,348.7267,49147.0
2024-05-16 14:30:00,354.22,354.53,353.82,353.99,31096.0,348.7267,349.0319,348.3329,348.5003,31096.0
2024-05-16 15:00:00,353.88,354.47,353.68,354.16,55146.0,348.392,348.9729,348.1951,348.6677,55146.0
2024-05-16 15:30:00,354.22,355.28,353.59,355.18,392063.0,348.7267,349.7703,348.1065,349.6718,392063.0
2024-05-17 09:30:00,355.6,356.78,352.86,354.18,188334.0,350.0853,351.247,347.3878,348.6873,188334.0
2024-05-17 10:00:00,353.84,355.05,353.41,354.89,32720.0,348.3526,349.5439,347.9293,349.3863,32720.0
2024-05-17 10:30:00,354.78,355.38,354.2,354.84,67135.0,349.278,349.8687,348.707,349.3371,67135.0
2024-05-17 11:00:00,354.84,355.26,354.65,354.65,23158.0,349.3371,349.7506,349.1501,349.1501,23158.0
2024-05-17 11:30:00,354.76,356.06,354.67,355.3,19840.0,349.2584,350.5382,349.1697,349.79,19840.0
2024-05-17 12:00:00,355.65,356.0,355.0,355.57,18656.0,350.1346,350.4791,349.4946,350.0558,18656.0
2024-05-17 12:30:00,355.52,356.19,355.51,355.94,15067.0,350.0066,350.6662,349.9967,350.4201,15067.0
2024-05-17 13:00:00,355.9,356.26,354.96,355.4,31525.0,350.3807,350.7351,349.4553,349.8884,31525.0
2024-05-17 13:30:00,355.41,355.61,355.03,355.37,14902.0,349.8983,350.0952,349.5242,349.8589,14902.0
2024-05-17 14:00:00,355.32,355.65,354.94,355.63,60270.0,349.8097,350.1346,349.4356,350.1149,60270.0
2024-05-17 14:30:00,355.59,355.71,355.08,355.36,39847.0,350.0755,350.1936,349.5734,349.849,39847.0
2024-05-17 15:00:00,355.32,355.79,355.3,355.76,59529.0,349.8097,350.2724,349.79,350.2428,59529.0
2024-05-17 15:30:00,355.76,356.45,355.37,355.78,176640.0,350.2428,350.9221,349.8589,350.2625,176640.0
2024-05-20 09:30:00,356.2,356.52,353.55,355.75,140788.0,350.676,350.9911,348.0671,350.233,140788.0
2024-05-20 10:00:00,356.27,356.59,355.1,355.29,58549.0,350.7449,351.06,349.5931,349.7801,58549.0
2024-05-20 10:30:00,355.3,356.41,355.3,355.6,21657.0,349.79,350.8828,349.79,350.0853,21657.0
2024-05-20 11:00:00,355.58,356.08,355.14,355.86,37130.0,350.0656,350.5579,349.6325,350.3413,37130.0
2024-05-20 11:30:00,355.86,355.86,354.68,355.45,52886.0,350.3413,350.3413,349.1796,349.9377,52886.0
2024-05-20 12:00:00,355.45,355.5,355.02,355.12,42905.0,349.9377,349.9869,349.5143,349.6128,42905.0
2024-05-20 12:30:00,355.06,355.34,355.01,355.22,17046.0,349.5537,349.8294,349.5045,349.7112,17046.0
2024-05-20 13:00:00,355.16,355.34,354.43,355.17,156015.0,349.6522,349.8294,348.9335,349.662,156015.0
2024-05-20 13:30:00,355.17,355.7,355.13,355.59,16295.0,349.662,350.1838,349.6226,350.0755,16295.0
2024-05-20 14:00:00,355.7,355.78,355.01,355.22,11515.0,350.1838,350.2625,349.5045,349.7112,11515.0
2024-05-20 14:30:00,355.24,355.27,354.82,355.21,36856.0,349.7309,349.7604,349.3174,349.7014,36856.0
2024-05-20 15:00:00,355.21,355.36,354.46,355.16,58690.0,349.7014,349.849,348.963,349.6522,58690.0
2024-05-20 15:30:00,355.19,355.62,354.21,354.96,156907.0,349.6817,350.105,348.7169,349.4553,156907.0
2024-05-21 09:30:00,356.96,357.14,354.51,355.42,28104.0,351.4242,351.6014,349.0122,349.9081,28104.0
2024-05-21 10:00:00,355.22,357.1,354.8,355.4,25337.0,349.7112,351.5621,349.2977,349.8884,25337.0
2024-05-21 10:30:00,355.34,355.74,354.87,354.96,18667.0,349.8294,350.2232,349.3666,349.4553,18667.0
2024-05-21 11:00:00,355.01,356.21,355.01,355.6,20212.0,349.5045,350.6859,349.5045,350.0853,20212.0
2024-05-21 11:30:00,355.55,356.29,355.55,356.05,19146.0,350.0361,350.7646,350.0361,350.5283,19146.0
2024-05-21 12:00:00,356.21,356.22,355.38,355.76,25034.0,350.6859,350.6957,349.8687,350.2428,25034.0
2024-05-21 12:30:00,355.64,355.96,355.56,355.81,12084.0,350.1247,350.4397,350.0459,350.2921,12084.0
2024-05-21 13:00:00,355.76,355.84,355.51,355.75,18253.0,350.2428,350.3216,349.9967,350.233,18253.0
2024-05-21 13:30:00,355.75,355.78,353.96,354.52,74656.0,350.233,350.2625,348.4708,349.0221,74656.0
2024-05-21 14:00:00,354.44,354.83,354.0,354.32,13300.0,348.9433,349.3273,348.5101,348.8252,13300.0
2024-05-21 14:30:00,354.4,354.93,354.32,354.8,24743.0,348.9039,349.4257,348.8252,349.2977,24743.0
2024-05-21 15:00:00,354.79,355.84,354.79,355.75,16590.0,349.2879,350.3216,349.2879,350.233,16590.0
2024-05-21 15:30:00,355.81,356.35,355.52,355.68,98575.0,350.2921,350.8237,350.0066,350.1641,98575.0
2024-05-22 09:30:00,355.18,356.06,354.89,355.5,61578.0,349.6718,350.5382,349.3863,349.9869,61578.0
2024-05-22 10:00:00,355.53,356.43,355.22,355.45,39288.0,350.0164,350.9025,349.7112,349.9377,39288.0
2024-05-22 10:30:00,355.48,355.78,355.13,355.23,29136.0,349.9672,350.2625,349.6226,349.7211,29136.0
2024-05-22 11:00:00,355.31,355.71,355.21,355.43,12826.0,349.7998,350.1936,349.7014,349.918,12826.0
2024-05-22 11:30:00,355.28,355.54,355.16,355.4,17582.0,349.7703,350.0263,349.6522,349.8884,17582.0
2024-05-22 12:00:00,355.56,355.58,355.25,355.37,5810.0,350.0459,350.0656,349.7408,349.8589,5810.0
2024-05-22 12:30:00,355.24,355.49,355.23,355.26,7387.0,349.7309,349.977,349.7211,349.7506,7387.0
2024-05-22 13:00:00,355.28,355.76,355.2,355.44,7791.0,349.7703,350.2428,349.6915,349.9278,7791.0
2024-05-22 13:30:00,355.5,356.9,355.23,356.81,116657.0,349.9869,351.3652,349.7211,351.2766,116657.0
2024-05-22 14:00:00,356.9,356.9,356.17,356.28,10271.0,351.3652,351.3652,350.6465,350.7548,10271.0
2024-05-22 14:30:00,356.28,357.87,356.08,357.87,13055.0,350.7548,352.3201,350.5579,352.3201,13055.0
2024-05-22 15:00:00,357.75,357.91,356.83,357.59,17429.0,352.202,352.3595,351.2963,352.0445,17429.0
2024-05-22 15:30:00,357.54,357.77,356.41,356.6,68404.0,351.9952,352.2217,350.8828,351.0698,68404.0
2024-05-23 09:30:00,354.09,354.64,352.38,353.83,56071.0,348.5987,349.1402,346.9153,348.3428,56071.0
2024-05-23 10:00:00,353.51,354.13,352.9,353.55,207515.0,348.0277,348.6381,347.4272,348.0671,207515.0
2024-05-23 10:30:00,353.17,353.97,351.72,353.77,63056.0,347.693,348.4806,346.2655,348.2837,63056.0
2024-05-23 11:00:00,353.65,353.82,352.16,353.33,133500.0,348.1656,348.3329,346.6987,347.8505,133500.0
2024-05-23 11:30:00,353.25,353.6,352.92,353.5,34086.0,347.7718,348.1163,347.4469,348.0179,34086.0
2024-05-23 12:00:00,353.48,353.9,353.42,353.87,21621.0,347.9982,348.4117,347.9391,348.3822,21621.0
2024-05-23 12:30:00,353.85,354.04,353.53,353.63,50245.0,348.3625,348.5495,348.0474,348.1459,50245.0
2024-05-23 13:00:00,353.5,353.95,353.06,353.68,37144.0,348.0179,348.4609,347.5847,348.1951,37144.0
2024-05-23 13:30:00,353.63,353.76,353.01,353.21,57883.0,348.1459,348.2739,347.5355,347.7324,57883.0
2024-05-23 14:00:00,353.33,353.85,353.2,353.54,19975.0,347.8505,348.3625,347.7225,348.0573,19975.0
2024-05-23 14:30:00,353.47,353.88,352.84,353.02,91556.0,347.9884,348.392,347.3681,347.5453,91556.0
2024-05-23 15:00:00,352.97,353.93,352.92,353.88,48205.0,347.4961,348.4412,347.4469,348.392,48205.0
2024-05-23 15:30:00,353.81,353.92,351.52,352.25,455733.0,348.3231,348.4314,346.0686,346.7873,455733.0
2024-05-24 09:30:00,353.31,353.31,349.12,349.27,60944.0,347.8308,347.8308,343.7058,343.8535,60944.0
2024-05-24 10:00:00,349.45,350.22,348.52,348.59,45261.0,344.0307,344.7888,343.1151,343.184,45261.0
2024-05-24 10:30:00,348.54,349.55,348.5,349.38,22881.0,343.1348,344.1292,343.0954,343.9618,22881.0
2024-05-24 11:00:00,349.47,349.87,349.12,349.37,16390.0,344.0504,344.4442,343.7058,343.9519,16390.0
2024-05-24 11:30:00,349.45,349.6,349.08,349.52,42359.0,344.0307,344.1784,343.6664,344.0996,42359.0
2024-05-24 12:00:00,349.46,349.66,349.2,349.35,14774.0,344.0405,344.2374,343.7846,343.9323,14774.0
2024-05-24 12:30:00,349.35,349.49,349.13,349.31,8887.0,343.9323,344.0701,343.7157,343.8929,8887.0
2024-05-24 13:00:00,349.34,349.67,348.2,348.2,12694.0,343.9224,344.2473,342.8001,342.8001,12694.0
2024-05-24 13:30:00,348.11,349.0,347.7,349.0,52597.0,342.7115,343.5877,342.3078,343.5877,52597.0
2024-05-24 14:00:00,349.05,349.3,348.92,349.03,17948.0,343.6369,343.883,343.5089,343.6172,17948.0
2024-05-24 14:30:00,349.12,349.52,349.11,349.13,19560.0,343.7058,344.0996,343.696,343.7157,19560.0
2024-05-24 15:00:00,349.09,349.28,347.8,349.12,270593.0,343.6763,343.8633,342.4063,343.7058,270593.0
2024-05-24 15:30:00,349.13,349.46,348.41,349.35,340003.0,343.7157,344.0405,343.0068,343.9323,340003.0
2024-05-28 09:30:00,349.26,350.4,348.0,349.66,66150.0,343.8436,344.966,342.6032,344.2374,66150.0
2024-05-28 10:00:00,349.4,350.58,348.84,348.85,29614.0,343.9815,345.1432,343.4302,343.44,29614.0
2024-05-28 10:30:00,348.9,349.11,347.78,348.57,39006.0,343.4892,343.696,342.3866,343.1643,39006.0
2024-05-28 11:00:00,348.67,349.56,348.39,348.99,46769.0,343.2628,344.139,342.9871,343.5778,46769.0
2024-05-28 11:30:00,349.0,349.4,348.91,349.0,24351.0,343.5877,343.9815,343.4991,343.5877,24351.0
2024-05-28 12:00:00,349.14,349.15,348.23,348.25,68867.0,343.7255,343.7354,342.8296,342.8493,68867.0
2024-05-28 12:30:00,348.25,348.37,346.7,346.7,9947.0,342.8493,342.9675,341.3233,341.3233,9947.0
2024-05-28 13:00:00,346.41,349.41,346.35,349.39,102505.0,341.0378,343.9913,340.9788,343.9716,102505.0
2024-05-28 13:30:00,349.4,350.21,349.05,350.21,20048.0,343.9815,344.7789,343.6369,344.7789,20048.0
2024-05-28 14:00:00,350.17,350.17,349.19,350.04,84579.0,344.7395,344.7395,343.7747,344.6116,84579.0
2024-05-28 14:30:00,349.88,350.31,349.57,349.97,45108.0,344.454,344.8774,344.1488,344.5426,45108.0
2024-05-28 15:00:00,349.93,349.94,348.5,348.76,35705.0,344.5033,344.5131,343.0954,343.3514,35705.0
2024-05-28 15:30:00,348.72,349.4,347.68,349.19,166547.0,343.312,343.9815,342.2882,343.7747,166547.0
2024-05-29 09:30:00,345.96,346.0,328.09,332.61,237047.0,340.5948,340.6342,323.002,327.4519,237047.0
2024-05-29 10:00:00,332.74,340.35,331.03,336.74,112732.0,327.5798,335.0718,325.8964,331.5178,112732.0
2024-05-29 10:30:00,336.73,338.21,335.0,335.56,27282.0,331.508,332.965,329.8048,330.3561,27282.0
2024-05-29 11:00:00,335.7,339.41,335.7,339.1,52339.0,330.4939,334.1464,330.4939,333.8412,52339.0
2024-05-29 11:30:00,339.41,340.54,338.95,339.25,42261.0,334.1464,335.2589,333.6935,333.9889,42261.0
2024-05-29 12:00:00,339.32,339.33,337.36,338.59,33007.0,334.0578,334.0676,332.1282,333.3391,33007.0
2024-05-29 12:30:00,338.57,348.02,337.86,339.4,92104.0,333.3194,342.6229,332.6204,334.1366,92104.0
2024-05-29 13:00:00,339.32,340.87,338.69,340.02,65615.0,334.0578,335.5838,333.4376,334.7469,65615.0
2024-05-29 13:30:00,339.86,340.24,338.39,339.77,54196.0,334.5894,334.9635,333.1422,334.5008,54196.0
2024-05-29 14:00:00,339.7,340.73,339.03,340.11,40335.0,334.4319,335.4459,333.7723,334.8355,40335.0
2024-05-29 14:30:00,340.12,340.58,339.0,340.43,131232.0,334.8454,335.2983,333.7428,335.1506,131232.0
2024-05-29 15:00:00,340.7,343.19,340.62,343.19,59443.0,335.4164,337.8678,335.3376,337.8678,59443.0
2024-05-29 15:30:00,343.16,347.29,342.84,345.37,211292.0,337.8382,341.9042,337.5232,340.014,211292.0
2024-05-30 09:30:00,345.1,347.58,343.26,347.58,126847.0,339.7482,342.1897,337.9367,342.1897,126847.0
2024-05-30 10:00:00,347.74,349.43,345.8,348.19,48178.0,342.3472,344.011,340.4373,342.7902,48178.0
2024-05-30 10:30:00,348.42,349.48,347.72,349.04,24763.0,343.0167,344.0602,342.3275,343.6271,24763.0
2024-05-30 11:00:00,348.83,352.0,348.76,351.75,32443.0,343.4203,346.5412,343.3514,346.295,32443.0
2024-05-30 11:30:00,351.74,352.51,350.4,351.29,65165.0,346.2852,347.0432,344.966,345.8422,65165.0
2024-05-30 12:00:00,351.15,351.95,350.7,351.23,42089.0,345.7043,346.4919,345.2613,345.7831,42089.0
2024-05-30 12:30:00,351.36,351.72,350.62,351.01,29607.0,345.9111,346.2655,345.1826,345.5665,29607.0
2024-05-30 13:00:00,351.01,352.59,350.99,352.26,25378.0,345.5665,347.122,345.5468,346.7971,25378.0
2024-05-30 13:30:00,352.26,352.26,350.74,350.74,26492.0,346.7971,346.7971,345.3007,345.3007,26492.0
2024-05-30 14:00:00,350.74,350.9,349.95,350.55,26789.0,345.3007,345.4582,344.5229,345.1136,26789.0
2024-05-30 14:30:00,350.55,350.55,349.38,349.74,16334.0,345.1136,345.1136,343.9618,344.3162,16334.0
2024-05-30 15:00:00,349.69,350.23,349.41,349.99,31931.0,344.267,344.7986,343.9913,344.5623,31931.0
2024-05-30 15:30:00,350.03,350.03,347.03,347.37,140833.0,344.6017,344.6017,341.6482,341.983,140833.0
2024-05-31 09:30:00,350.15,353.81,348.96,351.44,54442.0,344.7198,348.3231,343.5483,345.9898,54442.0
2024-05-31 10:00:00,351.61,352.28,350.03,351.33,36893.0,346.1572,346.8168,344.6017,345.8815,36893.0
2024-05-31 10:30:00,351.28,354.29,351.18,352.97,26863.0,345.8323,348.7956,345.7339,347.4961,26863.0
2024-05-31 11:00:00,353.21,353.43,350.48,350.78,77969.0,347.7324,347.949,345.0447,345.3401,77969.0
2024-05-31 11:30:00,350.69,351.04,349.76,350.06,14923.0,345.2515,345.596,344.3359,344.6312,14923.0
2024-05-31 12:00:00,350.07,351.18,349.5,351.18,51924.0,344.6411,345.7339,344.0799,345.7339,51924.0
2024-05-31 12:30:00,351.29,352.3,351.29,351.89,22637.0,345.8422,346.8365,345.8422,346.4329,22637.0
2024-05-31 13:00:00,351.97,352.77,351.84,352.66,10787.0,346.5116,347.2992,346.3836,347.1909,10787.0
2024-05-31 13:30:00,352.49,352.96,352.07,352.9,13274.0,347.0236,347.4863,346.6101,347.4272,13274.0
2024-05-31 14:00:00,352.92,353.78,352.63,353.4,31583.0,347.4469,348.2936,347.1614,347.9194,31583.0
2024-05-31 14:30:00,353.32,354.35,353.17,354.18,38939.0,347.8407,348.8547,347.693,348.6873,38939.0
2024-05-31 15:00:00,354.31,354.33,353.23,353.52,30347.0,348.8153,348.835,347.7521,348.0376,30347.0
2024-05-31 15:30:00,353.47,358.33,353.26,358.33,222215.0,347.9884,352.773,347.7816,352.773,222215.0
2024-06-03 09:30:00,356.37,361.96,355.95,359.5,40440.0,350.8434,356.3467,350.4299,353.9248,40440.0
2024-06-03 10:00:00,359.78,360.75,359.31,359.72,40368.0,354.2005,355.1555,353.7378,354.1414,40368.0
2024-06-03 10:30:00,359.58,360.31,358.75,359.91,30431.0,354.0036,354.7223,353.1865,354.3285,30431.0
2024-06-03 11:00:00,359.88,361.9,359.88,361.9,20498.0,354.299,356.2876,354.299,356.2876,20498.0
2024-06-03 11:30:00,361.76,362.57,361.06,362.28,31017.0,356.1498,356.9472,355.4607,356.6617,31017.0
2024-06-03 12:00:00,362.04,362.94,361.8,362.28,32717.0,356.4255,357.3115,356.1892,356.6617,32717.0
2024-06-03 12:30:00,362.3,363.38,362.19,362.94,22732.0,356.6814,357.7447,356.5731,357.3115,22732.0
2024-06-03 13:00:00,362.98,363.93,362.86,363.47,25138.0,357.3509,358.2861,357.2327,357.8333,25138.0
2024-06-03 13:30:00,363.47,363.53,362.31,363.31,25758.0,357.8333,357.8923,356.6913,357.6758,25758.0
2024-06-03 14:00:00,363.24,364.22,362.95,364.19,18301.0,357.6068,358.5716,357.3213,358.5421,18301.0
2024-06-03 14:30:00,364.19,365.0,363.33,364.07,40426.0,358.5421,359.3396,357.6954,358.424,40426.0
2024-06-03 15:00:00,364.11,365.03,363.9,364.85,73579.0,358.4634,359.3691,358.2566,359.1919,73579.0
2024-06-03 15:30:00,364.94,365.13,363.84,364.3,166474.0,359.2805,359.4675,358.1975,358.6504,166474.0
2024-06-04 09:30:00,362.73,363.4,358.04,361.66,48446.0,357.1048,357.7644,352.4875,356.0513,48446.0
2024-06-04 10:00:00,362.0,362.92,361.3,362.37,74068.0,356.3861,357.2918,355.6969,356.7503,74068.0
2024-06-04 10:30:00,362.23,362.44,361.39,361.53,51699.0,356.6125,356.8193,355.7855,355.9234,51699.0
2024-06-04 11:00:00,361.71,362.22,361.17,361.93,44353.0,356.1006,356.6027,355.5689,356.3172,44353.0
2024-06-04 11:30:00,361.93,362.18,361.62,362.03,34350.0,356.3172,356.5633,356.012,356.4156,34350.0
2024-06-04 12:00:00,362.03,362.79,361.71,362.22,138548.0,356.4156,357.1638,356.1006,356.6027,138548.0
2024-06-04 12:30:00,362.06,363.3,361.71,362.13,42491.0,356.4451,357.6659,356.1006,356.5141,42491.0
2024-06-04 13:00:00,362.0,362.25,361.72,362.08,16378.0,356.3861,356.6322,356.1104,356.4648,16378.0
2024-06-04 13:30:00,362.03,362.61,361.74,362.33,78312.0,356.4156,356.9866,356.1301,356.711,78312.0
2024-06-04 14:00:00,362.42,362.68,362.02,362.5,24018.0,356.7996,357.0555,356.4058,356.8783,24018.0
2024-06-04 14:30:00,362.29,363.04,362.0,362.0,24634.0,356.6716,357.4099,356.3861,356.3861,24634.0
2024-06-04 15:00:00,362.01,362.15,360.93,361.18,24727.0,356.3959,356.5337,355.3327,355.5788,24727.0
2024-06-04 15:30:00,361.18,362.52,360.6,360.84,121291.0,355.5788,356.898,355.0078,355.2441,121291.0
2024-06-05 09:30:00,361.69,362.74,357.51,360.19,43095.0,356.0809,357.1146,351.9657,354.6041,43095.0
2024-06-05 10:00:00,359.6,360.03,358.74,358.78,33878.0,354.0233,354.4466,353.1766,353.216,33878.0
2024-06-05 10:30:00,358.78,360.92,358.78,360.92,26310.0,353.216,355.3228,353.216,355.3228,26310.0
2024-06-05 11:00:00,360.71,361.25,360.58,360.85,19242.0,355.1161,355.6477,354.9881,355.2539,19242.0
2024-06-05 11:30:00,361.0,361.93,360.85,361.92,16177.0,355.4016,356.3172,355.2539,356.3073,16177.0
2024-06-05 12:00:00,361.95,362.0,361.37,361.81,9164.0,356.3369,356.3861,355.7658,356.199,9164.0
2024-06-05 12:30:00,361.71,362.09,361.09,361.32,17303.0,356.1006,356.4747,355.4902,355.7166,17303.0
2024-06-05 13:00:00,361.32,361.44,359.75,359.99,34218.0,355.7166,355.8348,354.171,354.4072,34218.0
2024-06-05 13:30:00,359.99,360.49,359.69,360.43,12973.0,354.4072,354.8995,354.1119,354.8404,12973.0
2024-06-05 14:00:00,360.19,360.83,360.05,360.67,17423.0,354.6041,355.2342,354.4663,355.0767,17423.0
2024-06-05 14:30:00,360.56,361.06,360.48,360.96,17558.0,354.9684,355.4607,354.8896,355.3622,17558.0
2024-06-05 15:00:00,360.99,361.22,360.69,360.97,21366.0,355.3917,355.6182,355.0964,355.372,21366.0
2024-06-05 15:30:00,361.0,362.02,360.78,361.39,153540.0,355.4016,356.4058,355.185,355.7855,153540.0
2024-06-06 09:30:00,360.27,365.0,358.14,364.73,58073.0,354.6829,359.3396,352.5859,359.0737,58073.0
2024-06-06 10:00:00,364.7,365.5,363.9,364.0,27714.0,359.0442,359.8318,358.2566,358.3551,27714.0
2024-06-06 10:30:00,363.93,364.22,362.96,363.32,29939.0,358.2861,358.5716,357.3312,357.6856,29939.0
2024-06-06 11:00:00,363.59,363.86,360.44,361.1,101469.0,357.9514,358.2172,354.8503,355.5,101469.0
2024-06-06 11:30:00,361.27,361.46,360.25,360.25,56470.0,355.6674,355.8544,354.6632,354.6632,56470.0
2024-06-06 12:00:00,360.39,360.39,356.32,357.14,90303.0,354.801,354.801,350.7942,351.6014,90303.0
2024-06-06 12:30:00,356.89,357.37,354.01,354.22,40796.0,351.3553,351.8279,348.52,348.7267,40796.0
2024-06-06 13:00:00,354.34,355.22,354.19,354.75,38787.0,348.8449,349.7112,348.6972,349.2485,38787.0
2024-06-06 13:30:00,354.78,355.73,354.0,355.46,32212.0,349.278,350.2133,348.5101,349.9475,32212.0
2024-06-06 14:00:00,355.46,356.22,354.95,356.19,25434.0,349.9475,350.6957,349.4454,350.6662,25434.0
2024-06-06 14:30:00,356.21,357.61,355.74,357.55,27757.0,350.6859,352.0642,350.2232,352.0051,27757.0
2024-06-06 15:00:00,357.45,357.68,355.96,356.24,59287.0,351.9066,352.1331,350.4397,350.7154,59287.0
2024-06-06 15:30:00,356.19,358.14,353.42,355.35,211756.0,350.6662,352.5859,347.9391,349.8392,211756.0
2024-06-07 09:30:00,355.65,355.9,353.13,353.47,29491.0,350.1346,350.3807,347.6536,347.9884,29491.0
2024-06-07 10:00:00,353.14,354.89,351.0,351.6,40108.0,347.6635,349.3863,345.5567,346.1474,40108.0
2024-06-07 10:30:00,351.61,352.19,351.01,351.34,21678.0,346.1572,346.7282,345.5665,345.8914,21678.0
2024-06-07 11:00:00,350.99,351.7,350.93,351.37,25417.0,345.5468,346.2458,345.4877,345.9209,25417.0
2024-06-07 11:30:00,351.29,351.43,350.51,351.05,107018.0,345.8422,345.98,345.0743,345.6059,107018.0
2024-06-07 12:00:00,351.04,353.0,351.0,352.86,29269.0,345.596,347.5256,345.5567,347.3878,29269.0
2024-06-07 12:30:00,353.0,353.11,350.97,351.1,33485.0,347.5256,347.6339,345.5271,345.6551,33485.0
2024-06-07 13:00:00,351.05,352.55,350.99,352.42,15297.0,345.6059,347.0826,345.5468,346.9546,15297.0
2024-06-07 13:30:00,352.17,352.79,352.13,352.68,11678.0,346.7085,347.3189,346.6691,347.2106,11678.0
2024-06-07 14:00:00,352.68,352.99,352.03,352.96,24106.0,347.2106,347.5158,346.5707,347.4863,24106.0
2024-06-07 14:30:00,353.16,353.94,352.57,353.66,9403.0,347.6832,348.4511,347.1023,348.1754,9403.0
2024-06-07 15:00:00,353.7,354.1,353.09,353.1,13021.0,348.2148,348.6086,347.6143,347.6241,13021.0
2024-06-07 15:30:00,353.22,353.92,351.76,352.0,73172.0,347.7422,348.4314,346.3049,346.5412,73172.0
2024-06-10 09:30:00,349.19,351.95,348.71,349.71,33436.0,343.7747,346.4919,343.3022,344.2867,33436.0
2024-06-10 10:00:00,349.61,350.86,348.59,349.62,87491.0,344.1882,345.4188,343.184,344.1981,87491.0
2024-06-10 10:30:00,349.62,349.82,347.71,347.71,83617.0,344.1981,344.395,342.3177,342.3177,83617.0
2024-06-10 11:00:00,347.64,348.55,346.78,347.37,31649.0,342.2488,343.1447,341.4021,341.983,31649.0
2024-06-10 11:30:00,347.35,347.35,345.72,345.87,21325.0,341.9633,341.9633,340.3585,340.5062,21325.0
2024-06-10 12:00:00,345.68,345.68,343.63,344.69,15995.0,340.3192,340.3192,338.301,339.3445,15995.0
2024-06-10 12:30:00,344.83,346.78,344.83,346.25,35484.0,339.4823,341.4021,339.4823,340.8803,35484.0
2024-06-10 13:00:00,346.11,348.45,345.99,348.45,58868.0,340.7425,343.0462,340.6244,343.0462,58868.0
2024-06-10 13:30:00,348.54,348.82,347.89,348.58,9713.0,343.1348,343.4105,342.4949,343.1742,9713.0
2024-06-10 14:00:00,348.4,349.44,348.4,349.43,14624.0,342.997,344.0209,342.997,344.011,14624.0
2024-06-10 14:30:00,349.54,350.16,348.92,349.8,100114.0,344.1193,344.7297,343.5089,344.3753,100114.0
2024-06-10 15:00:00,349.75,349.97,348.71,349.12,29331.0,344.326,344.5426,343.3022,343.7058,29331.0
2024-06-10 15:30:00,349.0,350.0,348.31,349.63,143681.0,343.5877,344.5722,342.9084,344.2079,143681.0
2024-06-11 09:30:00,349.79,354.62,349.0,354.41,73320.0,344.3654,349.1205,343.5877,348.9138,73320.0
2024-06-11 10:00:00,354.18,354.59,352.01,352.13,30056.0,348.6873,349.091,346.551,346.6691,30056.0
2024-06-11 10:30:00,352.35,352.43,351.33,351.98,28798.0,346.8857,346.9645,345.8815,346.5215,28798.0
2024-06-11 11:00:00,352.02,352.08,351.25,351.25,23582.0,346.5608,346.6199,345.8028,345.8028,23582.0
2024-06-11 11:30:00,351.15,352.24,351.06,351.3,53880.0,345.7043,346.7774,345.6157,345.852,53880.0
2024-06-11 12:00:00,351.32,351.76,351.08,351.21,16168.0,345.8717,346.3049,345.6354,345.7634,16168.0
2024-06-11 12:30:00,351.21,351.71,351.11,351.57,14566.0,345.7634,346.2557,345.665,346.1178,14566.0
2024-06-11 13:00:00,351.53,351.73,351.21,351.49,8320.0,346.0784,346.2753,345.7634,346.0391,8320.0
2024-06-11 13:30:00,351.56,351.56,350.94,351.13,23782.0,346.108,346.108,345.4976,345.6846,23782.0
2024-06-11 14:00:00,351.13,352.01,351.07,352.0,18206.0,345.6846,346.551,345.6256,346.5412,18206.0
2024-06-11 14:30:00,352.0,352.9,351.85,352.59,10179.0,346.5412,347.4272,346.3935,347.122,10179.0
2024-06-11 15:00:00,352.7,353.0,351.98,352.12,14815.0,347.2303,347.5256,346.5215,346.6593,14815.0
2024-06-11 15:30:00,352.12,352.25,350.96,351.88,161272.0,346.6593,346.7873,345.5173,346.423,161272.0
2024-06-12 09:30:00,352.75,352.75,348.25,349.83,40264.0,347.2795,347.2795,342.8493,344.4048,40264.0
2024-06-12 10:00:00,349.57,350.61,348.72,349.32,133458.0,344.1488,345.1727,343.312,343.9027,133458.0
2024-06-12 10:30:00,349.3,349.95,348.98,348.98,34385.0,343.883,344.5229,343.568,343.568,34385.0
2024-06-12 11:00:00,349.04,349.76,348.82,349.25,64699.0,343.6271,344.3359,343.4105,343.8338,64699.0
2024-06-12 11:30:00,349.08,350.23,349.01,349.78,7203.0,343.6664,344.7986,343.5975,344.3556,7203.0
2024-06-12 12:00:00,349.73,351.05,349.66,350.78,18588.0,344.3064,345.6059,344.2374,345.3401,18588.0
2024-06-12 12:30:00,350.75,350.91,348.98,349.91,64388.0,345.3105,345.4681,343.568,344.4836,64388.0
2024-06-12 13:00:00,349.73,350.95,349.42,350.94,16675.0,344.3064,345.5074,344.0012,345.4976,16675.0
2024-06-12 13:30:00,350.77,351.26,350.38,350.55,12902.0,345.3302,345.8126,344.9463,345.1136,12902.0
2024-06-12 14:00:00,350.38,351.62,349.68,351.45,15482.0,344.9463,346.167,344.2571,345.9997,15482.0
2024-06-12 14:30:00,351.47,351.48,350.57,351.0,44084.0,346.0194,346.0292,345.1333,345.5567,44084.0
2024-06-12 15:00:00,350.96,351.8,350.52,350.68,37192.0,345.5173,346.3443,345.0841,345.2416,37192.0
2024-06-12 15:30:00,350.56,352.66,350.31,352.38,121482.0,345.1235,347.1909,344.8774,346.9153,121482.0
2024-06-13 09:30:00,353.53,353.84,349.11,350.88,75482.0,348.0474,348.3526,343.696,345.4385,75482.0
2024-06-13 10:00:00,350.46,352.01,350.19,350.97,44047.0,345.025,346.551,344.7592,345.5271,44047.0
2024-06-13 10:30:00,350.99,353.66,350.92,353.02,18873.0,345.5468,348.1754,345.4779,347.5453,18873.0
2024-06-13 11:00:00,352.77,353.93,352.67,353.93,9871.0,347.2992,348.4412,347.2008,348.4412,9871.0
2024-06-13 11:30:00,353.93,354.41,353.4,354.14,26177.0,348.4412,348.9138,347.9194,348.648,26177.0
2024-06-13 12:00:00,353.95,355.25,353.95,354.23,43483.0,348.4609,349.7408,348.4609,348.7366,43483.0
2024-06-13 12:30:00,353.93,355.73,353.79,354.92,10353.0,348.4412,350.2133,348.3034,349.4159,10353.0
2024-06-13 13:00:00,354.91,355.18,354.39,355.18,16581.0,349.406,349.6718,348.8941,349.6718,16581.0
2024-06-13 13:30:00,355.15,356.83,355.01,356.83,13203.0,349.6423,351.2963,349.5045,351.2963,13203.0
2024-06-13 14:00:00,356.7,356.92,356.0,356.44,46873.0,351.1683,351.3849,350.4791,350.9123,46873.0
2024-06-13 14:30:00,356.29,364.93,355.67,360.59,175596.0,350.7646,359.2706,350.1542,354.9979,175596.0
2024-06-13 15:00:00,360.79,365.49,358.87,359.97,215862.0,355.1948,359.822,353.3046,354.3876,215862.0
2024-06-13 15:30:00,359.94,360.19,357.2,358.04,224397.0,354.358,354.6041,351.6605,352.4875,224397.0
2024-06-14 09:30:00,354.71,355.96,353.32,353.42,63833.0,349.2091,350.4397,347.8407,347.9391,63833.0
2024-06-14 10:00:00,353.51,355.75,353.17,355.07,22526.0,348.0277,350.233,347.693,349.5635,22526.0
2024-06-14 10:30:00,355.1,357.35,354.15,356.92,25312.0,349.5931,351.8082,348.6578,351.3849,25312.0
2024-06-14 11:00:00,356.92,358.34,355.72,356.44,19632.0,351.3849,352.7828,350.2035,350.9123,19632.0
2024-06-14 11:30:00,356.44,356.91,355.57,355.83,28252.0,350.9123,351.375,350.0558,350.3118,28252.0
2024-06-14 12:00:00,355.81,356.21,355.5,356.21,16994.0,350.2921,350.6859,349.9869,350.6859,16994.0
2024-06-14 12:30:00,356.11,357.16,355.79,356.19,17361.0,350.5874,351.6211,350.2724,350.6662,17361.0
2024-06-14 13:00:00,356.36,357.79,356.35,357.58,12545.0,350.8335,352.2414,350.8237,352.0346,12545.0
2024-06-14 13:30:00,357.44,357.68,356.5,357.38,17451.0,351.8968,352.1331,350.9714,351.8377,17451.0
2024-06-14 14:00:00,357.25,358.85,357.06,358.17,20977.0,351.7097,353.2849,351.5227,352.6155,20977.0
2024-06-14 14:30:00,358.14,358.86,358.14,358.72,18297.0,352.5859,353.2948,352.5859,353.1569,18297.0
2024-06-14 15:00:00,358.8,359.39,358.29,359.2,31975.0,353.2357,353.8166,352.7336,353.6295,31975.0
2024-06-14 15:30:00,359.19,359.53,357.31,358.82,92564.0,353.6197,353.9544,351.7688,353.2554,92564.0
2024-06-17 09:30:00,355.55,356.9,353.18,355.73,27412.0,350.0361,351.3652,347.7029,350.2133,27412.0
2024-06-17 10:00:00,355.62,355.62,353.49,353.65,16975.0,350.105,350.105,348.008,348.1656,16975.0
2024-06-17 10:30:00,353.79,354.9,353.5,354.29,15930.0,348.3034,349.3962,348.0179,348.7956,15930.0
2024-06-17 11:00:00,354.28,355.7,354.13,355.51,19092.0,348.7858,350.1838,348.6381,349.9967,19092.0
2024-06-17 11:30:00,355.51,355.53,354.92,355.36,5269.0,349.9967,350.0164,349.4159,349.849,5269.0
2024-06-17 12:00:00,355.22,356.47,355.1,355.83,15741.0,349.7112,350.9418,349.5931,350.3118,15741.0
2024-06-17 12:30:00,355.9,356.17,355.76,356.15,7469.0,350.3807,350.6465,350.2428,350.6268,7469.0
2024-06-17 13:00:00,356.17,356.31,355.71,355.71,7452.0,350.6465,350.7843,350.1936,350.1936,7452.0
2024-06-17 13:30:00,355.72,355.86,354.9,354.9,7583.0,350.2035,350.3413,349.3962,349.3962,7583.0
2024-06-17 14:00:00,355.07,355.19,354.43,355.1,13392.0,349.5635,349.6817,348.9335,349.5931,13392.0
2024-06-17 14:30:00,355.01,355.17,354.43,355.06,10344.0,349.5045,349.662,348.9335,349.5537,10344.0
2024-06-17 15:00:00,355.09,355.77,355.06,355.43,17309.0,349.5832,350.2527,349.5537,349.918,17309.0
2024-06-17 15:30:00,355.44,356.16,354.84,355.25,78281.0,349.9278,350.6366,349.3371,349.7408,78281.0
2024-06-18 09:30:00,356.34,356.85,355.0,355.64,25267.0,350.8139,351.3159,349.4946,350.1247,25267.0
2024-06-18 10:00:00,355.57,358.17,355.57,357.73,22705.0,350.0558,352.6155,350.0558,352.1823,22705.0
2024-06-18 10:30:00,357.82,357.97,356.38,356.84,8797.0,352.2709,352.4186,350.8532,351.3061,8797.0
2024-06-18 11:00:00,356.97,356.97,355.47,356.77,9213.0,351.4341,351.4341,349.9573,351.2372,9213.0
2024-06-18 11:30:00,356.78,357.6,356.3,357.6,14707.0,351.247,352.0543,350.7745,352.0543,14707.0
2024-06-18 12:00:00,357.39,357.46,356.3,356.97,11371.0,351.8476,351.9165,350.7745,351.4341,11371.0
2024-06-18 12:30:00,357.11,357.25,356.21,356.22,8005.0,351.5719,351.7097,350.6859,350.6957,8005.0
2024-06-18 13:00:00,356.31,356.45,355.9,355.9,7087.0,350.7843,350.9221,350.3807,350.3807,7087.0
2024-06-18 13:30:00,356.08,356.24,355.79,356.03,7906.0,350.5579,350.7154,350.2724,350.5087,7906.0
2024-06-18 14:00:00,356.04,356.17,354.83,354.84,26314.0,350.5185,350.6465,349.3273,349.3371,26314.0
2024-06-18 14:30:00,354.86,355.11,353.42,353.44,32536.0,349.3568,349.6029,347.9391,347.9588,32536.0
2024-06-18 15:00:00,353.44,353.44,349.19,349.9,22986.0,347.9588,347.9588,343.7747,344.4737,22986.0
2024-06-18 15:30:00,350.07,351.62,349.32,349.53,93588.0,344.6411,346.167,343.9027,344.1095,93588.0
2024-06-20 09:30:00,350.71,353.47,349.55,352.4,78896.0,345.2712,347.9884,344.1292,346.935,78896.0
2024-06-20 10:00:00,352.4,354.79,352.35,353.75,43563.0,346.935,349.2879,346.8857,348.264,43563.0
2024-06-20 10:30:00,353.74,354.07,353.02,353.76,18703.0,348.2542,348.5791,347.5453,348.2739,18703.0
2024-06-20 11:00:00,353.82,355.08,353.27,354.84,16821.0,348.3329,349.5734,347.7915,349.3371,16821.0
2024-06-20 11:30:00,354.85,354.86,353.58,354.23,68008.0,349.347,349.3568,348.0967,348.7366,68008.0
2024-06-20 12:00:00,354.31,355.83,354.2,355.61,7468.0,348.8153,350.3118,348.707,350.0952,7468.0
2024-06-20 12:30:00,355.81,356.09,353.89,355.34,16352.0,350.2921,350.5677,348.4018,349.8294,16352.0
2024-06-20 13:00:00,355.49,355.83,354.88,355.74,11385.0,349.977,350.3118,349.3765,350.2232,11385.0
2024-06-20 13:30:00,355.63,356.96,355.63,356.96,12227.0,350.1149,351.4242,350.1149,351.4242,12227.0
2024-06-20 14:00:00,356.96,358.46,356.96,358.13,38535.0,351.4242,352.901,351.4242,352.5761,38535.0
2024-06-20 14:30:00,358.33,358.33,357.57,358.08,21674.0,352.773,352.773,352.0248,352.5269,21674.0
2024-06-20 15:00:00,358.0,358.4,357.37,357.52,17953.0,352.4481,352.8419,351.8279,351.9756,17953.0
2024-06-20 15:30:00,357.41,357.98,357.03,357.44,60364.0,351.8673,352.4284,351.4932,351.8968,60364.0
2024-06-21 09:30:00,358.41,360.54,356.86,359.87,94593.0,352.8517,354.9487,351.3258,354.2891,94593.0
2024-06-21 10:00:00,359.74,359.74,357.06,357.85,32753.0,354.1611,354.1611,351.5227,352.3004,32753.0
2024-06-21 10:30:00,358.12,358.71,356.63,356.73,17786.0,352.5662,353.1471,351.0994,351.1978,17786.0
2024-06-21 11:00:00,356.99,357.26,354.73,355.09,7749.0,351.4538,351.7196,349.2288,349.5832,7749.0
2024-06-21 11:30:00,355.03,355.95,354.96,355.49,13007.0,349.5242,350.4299,349.4553,349.977,13007.0
2024-06-21 12:00:00,355.64,355.94,354.88,355.37,11655.0,350.1247,350.4201,349.3765,349.8589,11655.0
2024-06-21 12:30:00,355.38,355.93,355.02,355.85,7774.0,349.8687,350.4102,349.5143,350.3314,7774.0
2024-06-21 13:00:00,355.85,356.13,355.62,355.93,4185.0,350.3314,350.6071,350.105,350.4102,4185.0
2024-06-21 13:30:00,355.82,356.91,355.76,356.84,14149.0,350.3019,351.375,350.2428,351.3061,14149.0
2024-06-21 14:00:00,356.72,357.28,356.47,357.02,25210.0,351.188,351.7393,350.9418,351.4833,25210.0
2024-06-21 14:30:00,356.99,357.19,355.23,356.33,30746.0,351.4538,351.6507,349.7211,350.804,30746.0
2024-06-21 15:00:00,356.41,356.67,354.81,355.62,19242.0,350.8828,351.1387,349.3076,350.105,19242.0
2024-06-21 15:30:00,355.68,356.89,354.81,355.36,96536.0,350.1641,351.3553,349.3076,349.849,96536.0
2024-06-24 09:30:00,356.76,357.01,353.95,355.62,31869.0,351.2273,351.4735,348.4609,350.105,31869.0
2024-06-24 10:00:00,355.92,356.44,354.84,355.56,19217.0,350.4004,350.9123,349.3371,350.0459,19217.0
2024-06-24 10:30:00,355.33,356.71,355.0,356.24,7776.0,349.8195,351.1781,349.4946,350.7154,7776.0
2024-06-24 11:00:00,355.99,357.45,355.79,357.35,8680.0,350.4693,351.9066,350.2724,351.8082,8680.0
2024-06-24 11:30:00,357.14,357.22,356.01,356.49,9118.0,351.6014,351.6802,350.489,350.9615,9118.0
2024-06-24 12:00:00,356.2,356.8,355.25,356.38,8891.0,350.676,351.2667,349.7408,350.8532,8891.0
2024-06-24 12:30:00,356.4,356.48,354.66,355.15,7710.0,350.8729,350.9517,349.1599,349.6423,7710.0
2024-06-24 13:00:00,354.92,355.41,354.48,355.39,5139.0,349.4159,349.8983,348.9827,349.8786,5139.0
2024-06-24 13:30:00,355.4,356.32,355.29,356.32,6024.0,349.8884,350.7942,349.7801,350.7942,6024.0
2024-06-24 14:00:00,356.08,356.67,355.39,356.59,10596.0,350.5579,351.1387,349.8786,351.06,10596.0
2024-06-24 14:30:00,356.61,357.0,356.19,356.54,8437.0,351.0797,351.4636,350.6662,351.0107,8437.0
2024-06-24 15:00:00,356.32,357.0,356.14,356.92,10276.0,350.7942,351.4636,350.617,351.3849,10276.0
2024-06-24 15:30:00,356.99,358.83,356.85,358.18,101080.0,351.4538,353.2652,351.3159,352.6253,101080.0
2024-06-25 09:30:00,357.4,357.83,355.69,357.27,19580.0,351.8574,352.2807,350.1739,351.7294,19580.0
2024-06-25 10:00:00,357.85,358.48,356.68,358.0,23802.0,352.3004,352.9207,351.1486,352.4481,23802.0
2024-06-25 10:30:00,357.88,358.07,356.81,357.16,15540.0,352.33,352.517,351.2766,351.6211,15540.0
2024-06-25 11:00:00,357.44,357.79,356.9,357.66,5505.0,351.8968,352.2414,351.3652,352.1134,5505.0
2024-06-25 11:30:00,357.82,357.93,356.86,356.93,12805.0,352.2709,352.3792,351.3258,351.3947,12805.0
2024-06-25 12:00:00,356.87,357.4,356.55,357.37,12733.0,351.3356,351.8574,351.0206,351.8279,12733.0
2024-06-25 12:30:00,357.2,357.79,356.94,357.79,12364.0,351.6605,352.2414,351.4045,352.2414,12364.0
2024-06-25 13:00:00,357.98,358.35,357.33,358.35,15366.0,352.4284,352.7927,351.7885,352.7927,15366.0
2024-06-25 13:30:00,358.27,358.72,357.51,358.0,5961.0,352.7139,353.1569,351.9657,352.4481,5961.0
2024-06-25 14:00:00,357.86,358.56,357.76,358.34,4647.0,352.3103,352.9994,352.2118,352.7828,4647.0
2024-06-25 14:30:00,358.38,358.62,358.2,358.33,12436.0,352.8222,353.0585,352.645,352.773,12436.0
2024-06-25 15:00:00,358.07,358.69,357.93,358.15,12450.0,352.517,353.1274,352.3792,352.5958,12450.0
2024-06-25 15:30:00,357.96,358.04,355.84,355.88,77577.0,352.4087,352.4875,350.3216,350.361,77577.0
2024-06-26 09:30:00,357.45,361.8,357.3,361.49,37576.0,351.9066,356.1892,351.759,355.884,37576.0
2024-06-26 10:00:00,361.11,361.52,358.97,359.17,20118.0,355.5099,355.9135,353.4031,353.6,20118.0
2024-06-26 10:30:00,359.38,360.28,358.55,360.08,6281.0,353.8067,354.6927,352.9896,354.4959,6281.0
2024-06-26 11:00:00,360.08,360.42,359.2,359.2,17740.0,354.4959,354.8306,353.6295,353.6295,17740.0
2024-06-26 11:30:00,359.43,360.42,358.9,360.07,7961.0,353.8559,354.8306,353.3341,354.486,7961.0
2024-06-26 12:00:00,360.1,360.58,359.7,359.73,9521.0,354.5155,354.9881,354.1217,354.1513,9521.0
2024-06-26 12:30:00,359.73,361.23,359.34,360.91,8652.0,354.1513,355.628,353.7673,355.313,8652.0
2024-06-26 13:00:00,360.71,361.41,360.52,360.71,7388.0,355.1161,355.8052,354.929,355.1161,7388.0
2024-06-26 13:30:00,360.62,360.96,360.52,360.81,4770.0,355.0275,355.3622,354.929,355.2145,4770.0
2024-06-26 14:00:00,360.78,360.89,359.86,360.1,5742.0,355.185,355.2933,354.2793,354.5155,5742.0
2024-06-26 14:30:00,360.0,360.32,359.85,360.04,7335.0,354.4171,354.7321,354.2694,354.4565,7335.0
2024-06-26 15:00:00,360.16,360.35,359.78,360.05,10464.0,354.5746,354.7617,354.2005,354.4663,10464.0
2024-06-26 15:30:00,360.2,361.56,360.12,360.88,57379.0,354.614,355.9529,354.5352,355.2834,57379.0
2024-06-27 09:30:00,360.11,361.82,358.82,359.93,21991.0,354.5254,356.2089,353.2554,354.3482,21991.0
2024-06-27 10:00:00,359.98,360.36,358.77,359.36,13905.0,354.3974,354.7715,353.2062,353.787,13905.0
2024-06-27 10:30:00,359.32,361.19,358.9,360.5,11284.0,353.7476,355.5886,353.3341,354.9093,11284.0
2024-06-27 11:00:00,360.5,360.54,359.4,359.62,7057.0,354.9093,354.9487,353.8264,354.043,7057.0
2024-06-27 11:30:00,359.48,360.09,359.31,360.05,13863.0,353.9052,354.5057,353.7378,354.4663,13863.0
2024-06-27 12:00:00,360.05,360.42,359.88,360.24,6898.0,354.4663,354.8306,354.299,354.6534,6898.0
2024-06-27 12:30:00,360.15,361.25,359.79,360.92,28870.0,354.5648,355.6477,354.2103,355.3228,28870.0
2024-06-27 13:00:00,360.92,361.72,360.92,361.27,10902.0,355.3228,356.1104,355.3228,355.6674,10902.0
2024-06-27 13:30:00,361.35,361.44,360.41,360.41,8867.0,355.7462,355.8348,354.8207,354.8207,8867.0
2024-06-27 14:00:00,360.21,361.01,359.98,360.93,17739.0,354.6238,355.4114,354.3974,355.3327,17739.0
2024-06-27 14:30:00,360.85,361.91,360.69,361.35,33880.0,355.2539,356.2975,355.0964,355.7462,33880.0
2024-06-27 15:00:00,361.31,362.47,361.09,362.3,16559.0,355.7068,356.8488,355.4902,356.6814,16559.0
2024-06-27 15:30:00,362.25,363.43,362.25,363.08,81611.0,356.6322,357.7939,356.6322,357.4493,81611.0
2024-06-28 09:30:00,372.13,388.57,370.51,372.73,632747.0,367.2267,383.4501,365.6281,367.8188,632747.0
2024-06-28 10:00:00,372.04,378.49,371.13,376.83,183457.0,367.1379,373.5029,366.2399,371.8648,183457.0
2024-06-28 10:30:00,376.81,377.85,374.0,374.56,71358.0,371.845,372.8713,369.0721,369.6247,71358.0
2024-06-28 11:00:00,374.82,376.97,374.45,376.86,131922.0,369.8813,372.0029,369.5161,371.8944,131922.0
2024-06-28 11:30:00,376.81,380.36,376.7,377.86,95777.0,371.845,375.3483,371.7365,372.8812,95777.0
2024-06-28 12:00:00,377.86,378.6,375.81,376.12,41768.0,372.8812,373.6115,370.8582,371.1641,41768.0
2024-06-28 12:30:00,375.99,376.48,375.17,376.26,48659.0,371.0358,371.5194,370.2267,371.3023,48659.0
2024-06-28 13:00:00,376.25,377.06,374.89,375.44,38945.0,371.2924,372.0917,369.9503,370.4931,38945.0
2024-06-28 13:30:00,375.44,375.94,372.8,373.0,85701.0,370.4931,370.9865,367.8879,368.0852,85701.0
2024-06-28 14:00:00,372.99,373.8,372.09,372.95,33118.0,368.0754,368.8747,367.1872,368.0359,33118.0
2024-06-28 14:30:00,372.68,372.73,370.0,370.81,28664.0,367.7695,367.8188,365.1248,365.9241,28664.0
2024-06-28 15:00:00,370.75,372.69,370.67,372.34,42717.0,365.8649,367.7793,365.7859,367.4339,42717.0
2024-06-28 15:30:00,372.14,374.71,371.2,373.65,352189.0,367.2366,369.7727,366.309,368.7267,352189.0
2024-07-01 09:30:00,373.46,379.97,372.89,378.96,58017.0,368.5392,374.9634,367.9767,373.9667,58017.0
2024-07-01 10:00:00,379.27,380.0,377.64,378.88,77732.0,374.2726,374.993,372.6641,373.8878,77732.0
2024-07-01 10:30:00,379.02,379.34,376.93,376.94,42698.0,374.0259,374.3417,371.9635,371.9733,42698.0
2024-07-01 11:00:00,376.93,378.64,376.37,377.65,30707.0,371.9635,373.6509,371.4108,372.674,30707.0
2024-07-01 11:30:00,377.12,377.15,373.33,374.06,15637.0,372.151,372.1806,368.4109,369.1313,15637.0
2024-07-01 12:00:00,374.3,374.3,372.85,373.12,19568.0,369.3681,369.3681,367.9372,368.2037,19568.0
2024-07-01 12:30:00,373.12,374.2,372.67,373.36,14373.0,368.2037,369.2694,367.7596,368.4405,14373.0
2024-07-01 13:00:00,372.87,372.93,371.81,371.91,12716.0,367.957,368.0162,366.9109,367.0096,12716.0
2024-07-01 13:30:00,372.06,373.19,371.55,372.96,17022.0,367.1576,368.2727,366.6544,368.0458,17022.0
2024-07-01 14:00:00,372.96,374.09,372.46,374.09,20111.0,368.0458,369.1609,367.5524,369.1609,20111.0
2024-07-01 14:30:00,373.88,374.12,373.44,373.6,17736.0,368.9537,369.1905,368.5194,368.6773,17736.0
2024-07-01 15:00:00,373.4,373.78,372.95,373.26,15249.0,368.48,368.855,368.0359,368.3418,15249.0
2024-07-01 15:30:00,373.26,375.19,373.21,373.22,121320.0,368.3418,370.2464,368.2925,368.3023,121320.0
2024-07-02 09:30:00,373.78,377.71,373.17,376.92,45511.0,368.855,372.7332,368.253,371.9536,45511.0
2024-07-02 10:00:00,377.32,378.31,374.85,376.19,39974.0,372.3483,373.3253,369.9109,371.2332,39974.0
2024-07-02 10:30:00,376.0,377.0,375.8,376.81,32375.0,371.0457,372.0325,370.8484,371.845,32375.0
2024-07-02 11:00:00,376.87,377.64,376.28,377.62,25994.0,371.9043,372.6641,371.322,372.6444,25994.0
2024-07-02 11:30:00,377.84,377.86,375.8,376.81,53075.0,372.8615,372.8812,370.8484,371.845,53075.0
2024-07-02 12:00:00,377.04,378.02,376.93,377.89,11560.0,372.072,373.0391,371.9635,372.9108,11560.0
2024-07-02 12:30:00,377.85,377.86,377.0,377.31,8000.0,372.8713,372.8812,372.0325,372.3385,8000.0
2024-07-02 13:00:00,377.37,378.07,374.57,375.38,80553.0,372.3977,373.0884,369.6346,370.4339,80553.0
2024-07-02 13:30:00,375.3,375.43,373.97,375.13,7138.0,370.3549,370.4832,369.0425,370.1872,7138.0
2024-07-02 14:00:00,375.47,375.57,374.34,374.36,9096.0,370.5227,370.6214,369.4076,369.4273,9096.0
2024-07-02 14:30:00,374.37,374.56,373.24,374.36,10840.0,369.4372,369.6247,368.3221,369.4273,10840.0
2024-07-02 15:00:00,374.44,375.04,374.44,374.94,16833.0,369.5063,370.0984,369.5063,369.9997,16833.0
2024-07-02 15:30:00,374.93,375.51,374.03,374.84,159051.0,369.9898,370.5622,369.1017,369.901,159051.0
2024-07-03 09:30:00,375.81,376.0,368.67,368.67,93608.0,370.8582,371.0457,363.8123,363.8123,93608.0
2024-07-03 10:00:00,368.82,369.0,362.78,363.43,91998.0,363.9603,364.138,357.9999,358.6413,91998.0
2024-07-03 10:30:00,363.44,367.01,363.2,363.38,59222.0,358.6512,362.1742,358.4144,358.592,59222.0
2024-07-03 11:00:00,363.64,366.65,363.32,366.27,14193.0,358.8486,361.8189,358.5328,361.4439,14193.0
2024-07-03 11:30:00,366.4,367.5,365.78,365.95,23345.0,361.5722,362.6577,360.9604,361.1281,23345.0
2024-07-03 12:00:00,365.76,366.26,364.82,365.18,30231.0,360.9406,361.4341,360.013,360.3683,30231.0
2024-07-03 12:30:00,365.4,365.53,362.83,362.84,106774.0,360.5854,360.7137,358.0492,358.0591,106774.0
2024-07-05 09:30:00,364.5,366.18,361.04,363.37,46012.0,359.6972,361.3551,356.2828,358.5821,46012.0
2024-07-05 10:00:00,363.28,364.87,362.6,363.8,30619.0,358.4933,360.0624,357.8223,359.0065,30619.0
2024-07-05 10:30:00,363.66,366.17,363.54,365.85,18780.0,358.8683,361.3452,358.7499,361.0295,18780.0
2024-07-05 11:00:00,365.81,367.77,365.8,366.67,17947.0,360.99,362.9242,360.9801,361.8387,17947.0
2024-07-05 11:30:00,366.81,367.54,365.6,365.61,10473.0,361.9768,362.6972,360.7828,360.7926,10473.0
2024-07-05 12:00:00,365.39,365.68,364.56,365.0,11100.0,360.5755,360.8617,359.7565,360.1907,11100.0
2024-07-05 12:30:00,365.26,365.81,364.75,365.61,17966.0,360.4472,360.99,359.944,360.7926,17966.0
2024-07-05 13:00:00,365.61,366.37,365.25,365.47,17235.0,360.7926,361.5426,360.4374,360.6545,17235.0
2024-07-05 13:30:00,365.66,367.2,365.43,366.56,14003.0,360.842,362.3617,360.615,361.7301,14003.0
2024-07-05 14:00:00,366.51,366.84,366.14,366.14,8764.0,361.6808,362.0064,361.3156,361.3156,8764.0
2024-07-05 14:30:00,366.13,366.47,365.73,366.27,8335.0,361.3058,361.6413,360.911,361.4439,8335.0
2024-07-05 15:00:00,366.44,368.03,366.35,367.54,13079.0,361.6117,363.1807,361.5229,362.6972,13079.0
2024-07-05 15:30:00,367.43,369.42,367.41,368.62,65054.0,362.5886,364.5524,362.5689,363.763,65054.0
2024-07-08 09:30:00,369.04,370.9,367.16,370.55,32832.0,364.1774,366.0129,362.3222,365.6675,32832.0
2024-07-08 10:00:00,370.96,375.71,369.66,374.52,46388.0,366.0721,370.7595,364.7893,369.5852,46388.0
2024-07-08 10:30:00,374.52,375.04,373.43,374.36,12760.0,369.5852,370.0984,368.5096,369.4273,12760.0
2024-07-08 11:00:00,374.02,374.5,372.34,372.35,13684.0,369.0918,369.5655,367.4339,367.4438,13684.0
2024-07-08 11:30:00,372.36,372.55,369.71,369.85,26925.0,367.4537,367.6412,364.8386,364.9768,26925.0
2024-07-08 12:00:00,370.15,370.98,369.31,370.98,17978.0,365.2728,366.0919,364.4439,366.0919,17978.0
2024-07-08 12:30:00,370.98,372.2,370.9,371.74,15494.0,366.0919,367.2958,366.0129,366.8418,15494.0
2024-07-08 13:00:00,371.75,371.75,370.86,370.86,6274.0,366.8517,366.8517,365.9734,365.9734,6274.0
2024-07-08 13:30:00,371.1,371.33,370.36,370.37,7389.0,366.2103,366.4373,365.48,365.4899,7389.0
2024-07-08 14:00:00,370.45,370.68,369.52,369.93,7857.0,365.5688,365.7958,364.6511,365.0557,7857.0
2024-07-08 14:30:00,369.93,370.95,369.88,370.95,12274.0,365.0557,366.0623,365.0064,366.0623,12274.0
2024-07-08 15:00:00,371.09,371.21,370.38,370.44,13186.0,366.2004,366.3188,365.4998,365.559,13186.0
2024-07-08 15:30:00,370.44,371.63,369.93,370.36,103553.0,365.559,366.7333,365.0557,365.48,103553.0
2024-07-09 09:30:00,370.1,370.39,365.34,366.84,25825.0,365.2235,365.5096,360.5262,362.0064,25825.0
2024-07-09 10:00:00,367.29,368.49,366.4,368.49,10520.0,362.4505,363.6347,361.5722,363.6347,10520.0
2024-07-09 10:30:00,368.83,369.19,368.05,368.86,15765.0,363.9702,364.3254,363.2005,363.9998,15765.0
2024-07-09 11:00:00,369.39,371.35,369.09,371.07,18308.0,364.5228,366.457,364.2268,366.1807,18308.0
2024-07-09 11:30:00,371.1,371.89,370.2,371.37,22518.0,366.2103,366.9899,365.3221,366.4767,22518.0
2024-07-09 12:00:00,371.64,372.3,370.56,372.11,20437.0,366.7432,367.3945,365.6774,367.207,20437.0
2024-07-09 12:30:00,372.32,373.54,372.26,372.9,18489.0,367.4142,368.6181,367.355,367.9866,18489.0
2024-07-09 13:00:00,373.23,374.23,372.41,372.42,11868.0,368.3122,369.299,367.503,367.5129,11868.0
2024-07-09 13:30:00,372.48,372.72,371.59,371.7,12761.0,367.5721,367.8089,366.6938,366.8024,12761.0
2024-07-09 14:00:00,371.7,372.32,370.93,372.32,13779.0,366.8024,367.4142,366.0425,367.4142,13779.0
2024-07-09 14:30:00,372.34,373.97,372.13,373.72,40118.0,367.4339,369.0425,367.2267,368.7958,40118.0
2024-07-09 15:00:00,373.48,374.31,373.45,374.31,28069.0,368.5589,369.378,368.5293,369.378,28069.0
2024-07-09 15:30:00,374.31,375.88,373.32,373.37,178614.0,369.378,370.9273,368.401,368.4504,178614.0
2024-07-10 09:30:00,373.69,373.95,370.31,371.62,14809.0,368.7662,369.0227,365.4307,366.7234,14809.0
2024-07-10 10:00:00,371.65,374.35,371.53,374.08,29281.0,366.753,369.4175,366.6346,369.151,29281.0
2024-07-10 10:30:00,374.0,375.92,373.82,374.96,16689.0,369.0721,370.9668,368.8944,370.0194,16689.0
2024-07-10 11:00:00,375.1,376.22,374.28,375.26,23628.0,370.1576,371.2628,369.3484,370.3155,23628.0
2024-07-10 11:30:00,375.35,376.47,374.41,376.47,16716.0,370.4043,371.5095,369.4767,371.5095,16716.0
2024-07-10 12:00:00,376.32,377.88,375.95,376.94,26458.0,371.3615,372.9009,370.9964,371.9733,26458.0
2024-07-10 12:30:00,376.75,377.54,376.4,377.53,9362.0,371.7858,372.5654,371.4404,372.5556,9362.0
2024-07-10 13:00:00,377.42,378.87,377.4,378.29,20090.0,372.447,373.8779,372.4273,373.3055,20090.0
2024-07-10 13:30:00,378.3,378.3,376.07,377.35,16115.0,373.3154,373.3154,371.1148,372.3779,16115.0
2024-07-10 14:00:00,377.71,377.73,376.24,376.57,14871.0,372.7332,372.7529,371.2826,371.6082,14871.0
2024-07-10 14:30:00,376.81,377.02,376.51,376.93,17392.0,371.845,372.0523,371.549,371.9635,17392.0
2024-07-10 15:00:00,377.0,378.27,376.85,377.87,25729.0,372.0325,373.2858,371.8845,372.8911,25729.0
2024-07-10 15:30:00,378.0,379.38,377.47,379.17,95232.0,373.0194,374.3812,372.4963,374.1739,95232.0
2024-07-11 09:30:00,377.95,382.29,377.66,381.81,21425.0,372.97,377.2528,372.6838,376.7792,21425.0
2024-07-11 10:00:00,381.81,384.4,381.26,382.43,27676.0,376.7792,379.335,376.2364,377.391,27676.0
2024-07-11 10:30:00,382.38,383.34,381.82,382.65,20074.0,377.3417,378.289,376.789,377.6081,20074.0
2024-07-11 11:00:00,382.83,383.77,381.64,382.58,31360.0,377.7857,378.7133,376.6114,377.539,31360.0
2024-07-11 11:30:00,382.41,384.27,382.41,383.8,30588.0,377.3713,379.2067,377.3713,378.7429,30588.0
2024-07-11 12:00:00,383.36,383.54,381.47,383.46,36601.0,378.3087,378.4864,376.4436,378.4074,36601.0
2024-07-11 12:30:00,383.67,384.06,382.54,382.83,10826.0,378.6147,378.9995,377.4995,377.7857,10826.0
2024-07-11 13:00:00,382.66,382.77,381.76,382.02,15630.0,377.618,377.7265,376.7298,376.9864,15630.0
2024-07-11 13:30:00,382.0,382.0,376.54,378.44,40908.0,376.9667,376.9667,371.5786,373.4536,40908.0
2024-07-11 14:00:00,378.63,379.61,377.31,378.88,22129.0,373.6411,374.6082,372.3385,373.8878,22129.0
2024-07-11 14:30:00,379.02,379.82,377.69,378.17,23587.0,374.0259,374.8154,372.7134,373.1871,23587.0
2024-07-11 15:00:00,378.28,379.95,378.06,379.95,16370.0,373.2957,374.9437,373.0786,374.9437,16370.0
2024-07-11 15:30:00,380.01,381.17,379.47,379.65,93613.0,375.0029,376.1476,374.47,374.6476,93613.0
2024-07-12 09:30:00,380.65,381.47,372.89,374.48,41773.0,375.6344,376.4436,367.9767,369.5457,41773.0
2024-07-12 10:00:00,374.91,381.59,372.99,380.41,40548.0,369.9701,376.5621,368.0754,375.3976,40548.0
2024-07-12 10:30:00,380.42,380.86,378.1,378.74,47457.0,375.4075,375.8417,373.118,373.7496,47457.0
2024-07-12 11:00:00,378.75,379.73,377.94,379.73,19356.0,373.7595,374.7266,372.9602,374.7266,19356.0
2024-07-12 11:30:00,379.66,380.57,378.69,380.37,17817.0,374.6575,375.5555,373.7003,375.3581,17817.0
2024-07-12 12:00:00,380.3,380.59,379.17,380.15,17165.0,375.2891,375.5752,374.1739,375.141,17165.0
2024-07-12 12:30:00,380.3,381.91,379.89,381.91,9315.0,375.2891,376.8778,374.8845,376.8778,9315.0
2024-07-12 13:00:00,381.79,382.6,381.18,382.6,19687.0,376.7594,377.5588,376.1575,377.5588,19687.0
2024-07-12 13:30:00,382.35,382.78,381.31,381.91,18561.0,377.312,377.7364,376.2858,376.8778,18561.0
2024-07-12 14:00:00,381.99,383.0,381.78,382.83,18383.0,376.9568,377.9535,376.7496,377.7857,18383.0
2024-07-12 14:30:00,382.64,383.05,382.31,382.86,23809.0,377.5982,378.0028,377.2726,377.8153,23809.0
2024-07-12 15:00:00,382.73,383.1,382.24,382.5,44128.0,377.687,378.0522,377.2035,377.4601,44128.0
2024-07-12 15:30:00,382.5,382.68,381.29,382.22,99655.0,377.4601,377.6377,376.266,377.1838,99655.0
2024-07-15 09:30:00,393.0,395.08,387.87,387.9,170187.0,387.8217,389.8743,382.7593,382.7889,170187.0
2024-07-15 10:00:00,387.79,389.5,385.1,389.45,62805.0,382.6804,384.3678,380.0258,384.3185,62805.0
2024-07-15 10:30:00,389.14,390.12,386.46,387.58,35294.0,384.0126,384.9797,381.3679,382.4731,35294.0
2024-07-15 11:00:00,387.69,389.04,387.47,388.18,38311.0,382.5817,383.9139,382.3646,383.0652,38311.0
2024-07-15 11:30:00,388.19,390.0,387.49,389.55,54259.0,383.0751,384.8612,382.3843,384.4172,54259.0
2024-07-15 12:00:00,389.58,390.1,388.41,388.76,38043.0,384.4468,384.9599,383.2922,383.6376,38043.0
2024-07-15 12:30:00,388.79,389.23,388.25,388.48,39294.0,383.6672,384.1014,383.1343,383.3613,39294.0
2024-07-15 13:00:00,388.67,389.46,387.39,389.18,19828.0,383.5488,384.3284,382.2856,384.0521,19828.0
2024-07-15 13:30:00,389.17,390.96,388.81,390.0,49716.0,384.0422,385.8086,383.6869,384.8612,49716.0
2024-07-15 14:00:00,389.63,390.22,388.27,388.88,25502.0,384.4961,385.0784,383.154,383.756,25502.0
2024-07-15 14:30:00,389.11,389.99,387.8,389.89,26835.0,383.983,384.8514,382.6902,384.7527,26835.0
2024-07-15 15:00:00,389.72,390.39,387.46,388.19,54818.0,384.5849,385.2461,382.3547,383.0751,54818.0
2024-07-15 15:30:00,388.03,388.31,383.7,384.16,128517.0,382.9172,383.1935,378.6443,379.0982,128517.0
2024-07-16 09:30:00,395.02,401.11,391.02,394.86,162782.0,389.8151,395.8249,385.8678,389.6572,162782.0
2024-07-16 10:00:00,395.0,395.49,391.13,393.0,114539.0,389.7954,390.2789,385.9764,387.8217,114539.0
2024-07-16 10:30:00,393.21,397.64,392.0,396.12,124862.0,388.029,392.4006,386.8349,390.9006,124862.0
2024-07-16 11:00:00,396.12,398.15,394.76,395.15,63850.0,390.9006,392.9039,389.5585,389.9434,63850.0
2024-07-16 11:30:00,394.7,395.0,393.04,393.42,34775.0,389.4993,389.7954,387.8612,388.2362,34775.0
2024-07-16 12:00:00,393.4,394.59,393.08,394.59,14514.0,388.2164,389.3908,387.9007,389.3908,14514.0
2024-07-16 12:30:00,394.59,395.24,393.63,394.24,23940.0,389.3908,390.0322,388.4434,389.0454,23940.0
2024-07-16 13:00:00,394.23,395.15,393.01,393.3,30032.0,389.0355,389.9434,387.8316,388.1178,30032.0
2024-07-16 13:30:00,393.55,393.9,392.23,393.44,55886.0,388.3645,388.7099,387.0619,388.2559,55886.0
2024-07-16 14:00:00,393.44,396.51,392.69,395.41,39886.0,388.2559,391.2855,387.5158,390.2,39886.0
2024-07-16 14:30:00,395.41,397.32,395.15,396.43,38934.0,390.2,392.0848,389.9434,391.2065,38934.0
2024-07-16 15:00:00,396.51,397.47,395.63,396.44,47405.0,391.2855,392.2328,390.4171,391.2164,47405.0
2024-07-16 15:30:00,396.44,396.55,394.76,395.93,113006.0,391.2164,391.3249,389.5585,390.7131,113006.0
2024-07-17 09:30:00,391.29,401.91,391.29,397.52,115308.0,386.1343,396.6143,386.1343,392.2822,115308.0
2024-07-17 10:00:00,397.19,398.84,394.01,396.4,138477.0,391.9565,393.5848,388.8184,391.1769,138477.0
2024-07-17 10:30:00,395.81,400.72,395.81,399.13,154752.0,390.5947,395.44,390.5947,393.8709,154752.0
2024-07-17 11:00:00,399.14,400.29,398.12,399.08,42167.0,393.8808,395.0157,392.8743,393.8216,42167.0
2024-07-17 11:30:00,399.16,400.3,398.44,400.09,86241.0,393.9006,395.0255,393.19,394.8183,86241.0
2024-07-17 12:00:00,400.33,402.5,399.34,401.95,55342.0,395.0551,397.1965,394.0782,396.6538,55342.0
2024-07-17 12:30:00,401.77,404.37,401.27,402.17,104181.0,396.4762,399.0419,395.9828,396.8709,104181.0
2024-07-17 13:00:00,402.2,402.85,400.83,401.66,52644.0,396.9005,397.5419,395.5485,396.3676,52644.0
2024-07-17 13:30:00,401.58,402.92,400.36,401.73,61039.0,396.2887,397.611,395.0847,396.4367,61039.0
2024-07-17 14:00:00,401.32,403.22,401.23,402.83,41837.0,396.0321,397.9071,395.9433,397.5222,41837.0
2024-07-17 14:30:00,402.78,403.13,401.32,402.38,38648.0,397.4729,397.8182,396.0321,397.0781,38648.0
2024-07-17 15:00:00,402.53,404.0,402.53,403.24,75008.0,397.2261,398.6768,397.2261,397.9268,75008.0
2024-07-17 15:30:00,403.23,403.29,401.33,401.86,184089.0,397.9169,397.9761,396.042,396.565,184089.0
2024-07-18 09:30:00,398.56,402.9,396.88,402.9,97473.0,393.3085,397.5913,391.6506,397.5913,97473.0
2024-07-18 10:00:00,402.63,406.46,402.63,405.98,34803.0,397.3248,401.1044,397.3248,400.6307,34803.0
2024-07-18 10:30:00,405.56,406.34,392.01,392.25,206984.0,400.2162,400.9859,386.8448,387.0816,206984.0
2024-07-18 11:00:00,393.0,396.26,391.17,394.02,128427.0,387.8217,391.0388,386.0158,388.8283,128427.0
2024-07-18 11:30:00,394.31,395.0,392.47,394.4,41537.0,389.1145,389.7954,387.2987,389.2033,41537.0
2024-07-18 12:00:00,394.53,394.99,392.66,393.14,36260.0,389.3316,389.7855,387.4862,387.9599,36260.0
2024-07-18 12:30:00,392.88,394.87,392.88,393.67,30939.0,387.7033,389.6671,387.7033,388.4829,30939.0
2024-07-18 13:00:00,393.84,395.65,393.49,393.73,21882.0,388.6507,390.4368,388.3053,388.5421,21882.0
2024-07-18 13:30:00,393.62,394.67,393.21,394.43,19400.0,388.4336,389.4697,388.029,389.2329,19400.0
2024-07-18 14:00:00,394.5,395.22,393.65,394.62,21471.0,389.302,390.0125,388.4632,389.4204,21471.0
2024-07-18 14:30:00,394.61,394.91,393.18,393.18,30619.0,389.4105,389.7066,387.9993,387.9993,30619.0
2024-07-18 15:00:00,393.16,393.39,387.63,388.44,84614.0,387.9796,388.2066,382.5225,383.3218,84614.0
2024-07-18 15:30:00,388.45,390.15,386.91,388.9,278711.0,383.3317,385.0093,381.812,383.7757,278711.0
2024-07-19 09:30:00,385.0,388.46,380.18,383.58,161902.0,379.9271,383.3415,375.1706,378.5258,161902.0
2024-07-19 10:00:00,383.57,385.31,381.71,382.41,56326.0,378.516,380.233,376.6805,377.3713,56326.0
2024-07-19 10:30:00,382.2,384.96,381.01,384.38,69782.0,377.164,379.8877,375.9897,379.3153,69782.0
2024-07-19 11:00:00,384.5,385.58,382.99,385.11,31569.0,379.4337,380.4995,377.9436,380.0357,31569.0
2024-07-19 11:30:00,384.98,386.75,384.06,386.75,36881.0,379.9074,381.6541,378.9995,381.6541,36881.0
2024-07-19 12:00:00,386.33,388.68,386.32,386.87,34708.0,381.2396,383.5586,381.2297,381.7725,34708.0
2024-07-19 12:30:00,386.92,389.33,386.83,388.19,16514.0,381.8218,384.2001,381.733,383.0751,16514.0
2024-07-19 13:00:00,387.97,388.52,386.86,387.15,12350.0,382.858,383.4007,381.7626,382.0488,12350.0
2024-07-19 13:30:00,386.97,389.15,386.94,389.15,14116.0,381.8712,384.0224,381.8416,384.0224,14116.0
2024-07-19 14:00:00,388.87,389.27,388.19,389.1,21193.0,383.7461,384.1409,383.0751,383.9731,21193.0
2024-07-19 14:30:00,389.04,389.13,387.55,388.71,17515.0,383.9139,384.0027,382.4435,383.5882,17515.0
2024-07-19 15:00:00,389.0,389.07,388.18,388.5,16277.0,383.8744,383.9435,383.0652,383.381,16277.0
2024-07-19 15:30:00,388.5,388.74,386.86,387.35,77450.0,383.381,383.6179,381.7626,382.2462,77450.0
2024-07-22 09:30:00,383.0,386.77,380.45,383.37,47191.0,377.9535,381.6738,375.4371,378.3186,47191.0
2024-07-22 10:00:00,383.31,384.28,382.42,383.35,46286.0,378.2594,379.2166,377.3811,378.2989,46286.0
2024-07-22 10:30:00,383.45,384.45,382.79,384.06,35057.0,378.3976,379.3844,377.7462,378.9995,35057.0
2024-07-22 11:00:00,384.03,386.99,383.93,385.61,31182.0,378.9699,381.8909,378.8712,380.5291,31182.0
2024-07-22 11:30:00,385.6,386.19,385.09,386.0,10128.0,380.5192,381.1015,380.0159,380.914,10128.0
2024-07-22 12:00:00,385.97,385.97,384.61,384.61,5715.0,380.8843,380.8843,379.5423,379.5423,5715.0
2024-07-22 12:30:00,384.74,385.0,384.22,384.44,7960.0,379.6706,379.9271,379.1574,379.3745,7960.0
2024-07-22 13:00:00,384.29,385.65,384.27,385.5,13445.0,379.2265,380.5686,379.2067,380.4205,13445.0
2024-07-22 13:30:00,385.5,386.17,385.19,385.91,11781.0,380.4205,381.0817,380.1146,380.8251,11781.0
2024-07-22 14:00:00,385.7,386.16,385.07,385.59,15078.0,380.6179,381.0718,379.9962,380.5094,15078.0
2024-07-22 14:30:00,385.69,386.0,385.39,385.56,10248.0,380.608,380.914,380.312,380.4798,10248.0
2024-07-22 15:00:00,385.5,387.0,385.41,386.86,18983.0,380.4205,381.9008,380.3317,381.7626,18983.0
2024-07-22 15:30:00,386.88,386.92,384.85,384.93,56189.0,381.7824,381.8218,379.7791,379.8581,56189.0
2024-07-23 09:30:00,384.59,385.11,380.76,381.2,21416.0,379.5225,380.0357,375.743,376.1772,21416.0
2024-07-23 10:00:00,380.5,383.47,380.02,380.52,31393.0,375.4864,378.4173,375.0127,375.5062,31393.0
2024-07-23 10:30:00,380.66,383.15,380.66,382.26,16840.0,375.6443,378.1015,375.6443,377.2232,16840.0
2024-07-23 11:00:00,382.51,384.45,382.5,383.52,19962.0,377.4699,379.3844,377.4601,378.4666,19962.0
2024-07-23 11:30:00,383.48,385.06,382.71,384.64,18196.0,378.4272,379.9863,377.6673,379.5719,18196.0
2024-07-23 12:00:00,384.44,385.52,384.11,384.48,37198.0,379.3745,380.4403,379.0489,379.414,37198.0
2024-07-23 12:30:00,384.33,385.0,384.09,384.77,14563.0,379.266,379.9271,379.0291,379.7002,14563.0
2024-07-23 13:00:00,384.84,386.4,384.55,386.28,17944.0,379.7692,381.3087,379.4831,381.1903,17944.0
2024-07-23 13:30:00,386.38,386.86,385.91,386.34,14720.0,381.2889,381.7626,380.8251,381.2495,14720.0
2024-07-23 14:00:00,386.33,388.06,386.33,387.62,22944.0,381.2396,382.9468,381.2396,382.5126,22944.0
2024-07-23 14:30:00,387.87,388.6,386.64,387.0,22662.0,382.7593,383.4797,381.5455,381.9008,22662.0
2024-07-23 15:00:00,387.0,387.2,385.57,386.49,27817.0,381.9008,382.0981,380.4896,381.3975,27817.0
2024-07-23 15:30:00,386.58,386.62,384.94,385.96,132040.0,381.4863,381.5258,379.8679,380.8745,132040.0
2024-07-24 09:30:00,385.0,386.87,382.72,382.75,58392.0,379.9271,381.7725,377.6772,377.7068,58392.0
2024-07-24 10:00:00,382.37,384.09,381.75,382.33,28585.0,377.3318,379.0291,376.72,377.2923,28585.0
2024-07-24 10:30:00,382.33,384.57,381.24,383.65,37405.0,377.2923,379.5028,376.2167,378.5949,37405.0
2024-07-24 11:00:00,383.49,384.49,382.44,384.41,20531.0,378.437,379.4239,377.4009,379.3449,20531.0
2024-07-24 11:30:00,384.48,386.05,384.15,385.93,27124.0,379.414,380.9633,379.0883,380.8449,27124.0
2024-07-24 12:00:00,386.36,387.14,385.82,385.97,30051.0,381.2692,382.0389,380.7363,380.8843,30051.0
2024-07-24 12:30:00,386.23,386.87,386.09,386.51,7096.0,381.1409,381.7725,381.0028,381.4172,7096.0
2024-07-24 13:00:00,386.65,386.84,386.08,386.31,7363.0,381.5554,381.7429,380.9929,381.2199,7363.0
2024-07-24 13:30:00,386.14,386.47,385.59,385.59,27379.0,381.0521,381.3778,380.5094,380.5094,27379.0
2024-07-24 14:00:00,385.76,387.13,384.92,386.94,19382.0,380.6771,382.0291,379.8482,381.8416,19382.0
2024-07-24 14:30:00,386.9,388.39,386.6,388.31,31788.0,381.8021,383.2725,381.506,383.1935,31788.0
2024-07-24 15:00:00,388.33,388.33,387.02,387.55,17703.0,383.2133,383.2133,381.9205,382.4435,17703.0
2024-07-24 15:30:00,387.74,388.83,385.19,386.45,111125.0,382.631,383.7067,380.1146,381.358,111125.0
2024-07-25 09:30:00,392.25,395.65,389.58,391.95,98450.0,387.0816,390.4368,384.4468,386.7856,98450.0
2024-07-25 10:00:00,392.16,398.37,391.24,396.51,36540.0,386.9928,393.121,386.0849,391.2855,36540.0
2024-07-25 10:30:00,396.88,396.88,392.99,393.7,29018.0,391.6506,391.6506,387.8119,388.5125,29018.0
2024-07-25 11:00:00,393.36,395.6,393.21,393.88,23317.0,388.177,390.3875,388.029,388.6901,23317.0
2024-07-25 11:30:00,393.51,393.84,392.33,392.78,21680.0,388.325,388.6507,387.1605,387.6046,21680.0
2024-07-25 12:00:00,392.46,393.51,392.31,392.7,24378.0,387.2888,388.325,387.1408,387.5257,24378.0
2024-07-25 12:30:00,392.53,392.98,391.83,392.13,31249.0,387.3579,387.802,386.6671,386.9632,31249.0
2024-07-25 13:00:00,391.9,392.2,391.18,391.35,19210.0,386.7362,387.0323,386.0257,386.1935,19210.0
2024-07-25 13:30:00,391.43,392.8,390.44,391.03,28605.0,386.2724,387.6244,385.2955,385.8777,28605.0
2024-07-25 14:00:00,390.84,391.22,388.48,388.86,24940.0,385.6902,386.0652,383.3613,383.7363,24940.0
2024-07-25 14:30:00,388.69,388.79,386.3,386.59,35234.0,383.5685,383.6672,381.21,381.4962,35234.0
2024-07-25 15:00:00,386.6,387.93,386.27,387.8,35557.0,381.506,382.8185,381.1804,382.6902,35557.0
2024-07-25 15:30:00,387.8,388.66,385.93,386.46,142920.0,382.6902,383.5389,380.8449,381.3679,142920.0
2024-07-26 09:30:00,387.71,398.84,387.71,396.47,52425.0,382.6014,393.5848,382.6014,391.246,52425.0
2024-07-26 10:00:00,396.65,400.54,396.2,396.66,38557.0,391.4236,395.2624,390.9796,391.4335,38557.0
2024-07-26 10:30:00,396.51,397.55,395.56,395.92,27773.0,391.2855,392.3118,390.348,390.7032,27773.0
2024-07-26 11:00:00,396.27,397.47,394.87,395.3,26757.0,391.0486,392.2328,389.6671,390.0914,26757.0
2024-07-26 11:30:00,394.92,396.03,394.92,395.86,18065.0,389.7164,390.8118,389.7164,390.644,18065.0
2024-07-26 12:00:00,396.0,396.48,395.22,395.64,25701.0,390.7822,391.2559,390.0125,390.4269,25701.0
2024-07-26 12:30:00,395.81,396.44,394.79,396.18,24268.0,390.5947,391.2164,389.5881,390.9598,24268.0
2024-07-26 13:00:00,396.25,396.67,395.38,396.31,17919.0,391.0289,391.4434,390.1704,391.0881,17919.0
2024-07-26 13:30:00,396.27,396.46,394.58,396.06,12556.0,391.0486,391.2361,389.3809,390.8414,12556.0
2024-07-26 14:00:00,396.29,396.55,395.22,396.33,18372.0,391.0684,391.3249,390.0125,391.1078,18372.0
2024-07-26 14:30:00,395.84,396.08,394.77,395.03,25569.0,390.6243,390.8611,389.5684,389.825,25569.0
2024-07-26 15:00:00,395.02,396.0,394.58,395.15,29375.0,389.8151,390.7822,389.3809,389.9434,29375.0
2024-07-26 15:30:00,394.98,395.1,392.28,392.63,86538.0,389.7756,389.894,387.1112,387.4566,86538.0
2024-07-29 09:30:00,391.06,391.47,384.59,386.06,160923.0,385.9073,386.3119,379.5225,380.9732,160923.0
2024-07-29 10:00:00,386.54,392.41,386.06,391.0,92509.0,381.4468,387.2395,380.9732,385.8481,92509.0
2024-07-29 10:30:00,390.85,392.65,389.61,390.74,65079.0,385.7,387.4763,384.4764,385.5915,65079.0
2024-07-29 11:00:00,390.41,392.25,389.21,391.85,19074.0,385.2658,387.0816,384.0817,386.6869,19074.0
2024-07-29 11:30:00,391.92,392.33,391.38,392.12,28209.0,386.756,387.1605,386.2231,386.9533,28209.0
2024-07-29 12:00:00,392.12,392.9,390.4,390.91,38405.0,386.9533,387.723,385.256,385.7593,38405.0
2024-07-29 12:30:00,390.88,391.88,390.71,391.27,25195.0,385.7297,386.7165,385.5619,386.1145,25195.0
2024-07-29 13:00:00,391.5,392.75,391.29,392.37,33829.0,386.3415,387.575,386.1343,387.2,33829.0
2024-07-29 13:30:00,392.44,393.23,392.23,392.97,34369.0,387.2691,388.0487,387.0619,387.7921,34369.0
2024-07-29 14:00:00,392.98,393.24,392.27,392.71,22675.0,387.802,388.0586,387.1013,387.5355,22675.0
2024-07-29 14:30:00,392.62,393.34,392.26,392.87,25954.0,387.4467,388.1572,387.0915,387.6934,25954.0
2024-07-29 15:00:00,392.91,393.11,391.86,391.9,30613.0,387.7329,387.9303,386.6967,386.7362,30613.0
2024-07-29 15:30:00,391.9,393.06,391.52,391.82,134511.0,386.7362,387.8809,386.3612,386.6573,134511.0
2024-07-30 09:30:00,392.59,402.75,391.76,401.81,109555.0,387.4171,397.4433,386.5981,396.5156,109555.0
2024-07-30 10:00:00,401.95,403.69,400.7,403.11,113395.0,396.6538,398.3709,395.4203,397.7985,113395.0
2024-07-30 10:30:00,403.02,404.16,401.34,404.16,52336.0,397.7097,398.8347,396.0518,398.8347,52336.0
2024-07-30 11:00:00,403.88,404.34,402.84,403.8,49082.0,398.5584,399.0123,397.5321,398.4794,49082.0
2024-07-30 11:30:00,403.66,404.41,402.97,403.72,41581.0,398.3413,399.0814,397.6604,398.4005,41581.0
2024-07-30 12:00:00,403.73,404.72,403.05,404.67,28608.0,398.4103,399.3873,397.7393,399.338,28608.0
2024-07-30 12:30:00,404.59,406.09,404.03,405.38,33615.0,399.259,400.7392,398.7064,400.0386,33615.0
2024-07-30 13:00:00,405.23,405.5,403.97,404.84,36089.0,399.8906,400.157,398.6472,399.5057,36089.0
2024-07-30 13:30:00,404.87,404.98,403.93,404.34,33637.0,399.5353,399.6439,398.6077,399.0123,33637.0
2024-07-30 14:00:00,404.08,406.01,403.52,405.36,30359.0,398.7557,400.6603,398.2031,400.0189,30359.0
2024-07-30 14:30:00,405.5,405.5,404.0,404.27,25291.0,400.157,400.157,398.6768,398.9432,25291.0
2024-07-30 15:00:00,404.26,404.27,402.75,402.77,56589.0,398.9334,398.9432,397.4433,397.463,56589.0
2024-07-30 15:30:00,402.66,405.14,402.15,404.52,238474.0,397.3544,399.8018,396.8512,399.1899,238474.0
2024-07-31 09:30:00,365.13,379.98,363.5,377.68,663176.0,360.3189,374.9733,358.7104,372.7036,663176.0
2024-07-31 10:00:00,377.0,380.89,364.97,371.75,292317.0,372.0325,375.8713,360.1611,366.8517,292317.0
2024-07-31 10:30:00,371.43,373.97,366.39,368.12,159996.0,366.5359,369.0425,361.5623,363.2695,159996.0
2024-07-31 11:00:00,367.92,369.84,365.95,369.12,189832.0,363.0722,364.9669,361.1281,364.2564,189832.0
2024-07-31 11:30:00,369.09,370.38,367.35,368.16,75634.0,364.2268,365.4998,362.5097,363.309,75634.0
2024-07-31 12:00:00,367.86,370.11,367.31,367.47,77439.0,363.013,365.2333,362.4702,362.6281,77439.0
2024-07-31 12:30:00,367.56,370.22,365.79,369.88,179443.0,362.7169,365.3419,360.9702,365.0064,179443.0
2024-07-31 13:00:00,369.9,370.74,368.67,369.99,70695.0,365.0261,365.855,363.8123,365.1149,70695.0
2024-07-31 13:30:00,369.83,370.31,364.95,365.36,129887.0,364.957,365.4307,360.1413,360.5459,129887.0
2024-07-31 14:00:00,365.27,365.27,360.31,364.0,179691.0,360.4571,360.4571,355.5625,359.2038,179691.0
2024-07-31 14:30:00,364.0,364.43,361.12,361.39,97077.0,359.2038,359.6282,356.3618,356.6282,97077.0
2024-07-31 15:00:00,361.28,361.71,356.38,359.33,188094.0,356.5197,356.944,351.6842,354.5954,188094.0
2024-07-31 15:30:00,359.18,364.88,358.68,361.51,385710.0,354.4473,360.0722,353.9539,356.7466,385710.0
2024-08-01 09:30:00,361.27,363.75,355.6,356.78,123158.0,356.5098,358.9571,350.9145,352.079,123158.0
2024-08-01 10:00:00,356.65,357.56,352.61,353.58,142710.0,351.9507,352.8487,347.9639,348.9211,142710.0
2024-08-01 10:30:00,354.16,354.16,350.9,351.44,92364.0,349.4935,349.4935,346.2764,346.8093,92364.0
2024-08-01 11:00:00,351.4,353.75,351.14,353.01,47531.0,346.7699,349.0889,346.5133,348.3586,47531.0
2024-08-01 11:30:00,353.19,357.6,353.18,356.31,70452.0,348.5363,352.8882,348.5264,351.6152,70452.0
2024-08-01 12:00:00,356.27,357.51,355.42,356.43,50202.0,351.5757,352.7993,350.7369,351.7336,50202.0
2024-08-01 12:30:00,356.48,357.5,355.84,356.59,34848.0,351.7829,352.7895,351.1514,351.8915,34848.0
2024-08-01 13:00:00,356.61,359.3,356.24,358.43,39967.0,351.9112,354.5658,351.5461,353.7072,39967.0
2024-08-01 13:30:00,358.5,361.0,358.08,360.1,48343.0,353.7763,356.2434,353.3618,355.3552,48343.0
2024-08-01 14:00:00,359.8,360.1,358.53,359.29,24712.0,355.0592,355.3552,353.8059,354.5559,24712.0
2024-08-01 14:30:00,359.14,359.99,357.95,359.74,56054.0,354.4079,355.2467,353.2335,355.0,56054.0
2024-08-01 15:00:00,359.76,360.68,359.1,359.83,59400.0,355.0197,355.9276,354.3684,355.0888,59400.0
2024-08-01 15:30:00,359.76,361.18,357.89,358.96,234856.0,355.0197,356.421,353.1743,354.2302,234856.0
2024-08-02 09:30:00,361.98,363.61,355.06,360.5,71349.0,357.2104,358.819,350.3816,355.7499,71349.0
2024-08-02 10:00:00,360.4,362.95,358.82,359.11,44431.0,355.6513,358.1677,354.0921,354.3783,44431.0
2024-08-02 10:30:00,358.88,360.37,356.95,358.46,34273.0,354.1513,355.6217,352.2467,353.7368,34273.0
2024-08-02 11:00:00,358.48,358.81,357.23,358.21,19902.0,353.7566,354.0822,352.523,353.4901,19902.0
2024-08-02 11:30:00,357.79,361.1,357.49,359.97,22902.0,353.0757,356.342,352.7796,355.2269,22902.0
2024-08-02 12:00:00,360.02,361.59,359.43,361.27,12706.0,355.2763,356.8256,354.694,356.5098,12706.0
2024-08-02 12:30:00,361.49,362.0,360.67,361.1,13203.0,356.7269,357.2302,355.9177,356.342,13203.0
2024-08-02 13:00:00,361.27,361.27,358.7,359.29,14428.0,356.5098,356.5098,353.9737,354.5559,14428.0
2024-08-02 13:30:00,359.35,359.73,358.0,358.36,16609.0,354.6151,354.9901,353.2829,353.6381,16609.0
2024-08-02 14:00:00,358.24,361.16,358.02,360.17,18413.0,353.5197,356.4013,353.3026,355.4243,18413.0
2024-08-02 14:30:00,360.33,362.43,359.94,361.79,47190.0,355.5822,357.6545,355.1973,357.023,47190.0
2024-08-02 15:00:00,361.75,363.51,361.56,362.25,41970.0,356.9835,358.7203,356.796,357.4769,41970.0
2024-08-02 15:30:00,362.21,363.88,361.92,363.48,137399.0,357.4374,359.0854,357.1512,358.6907,137399.0
2024-08-05 09:30:00,359.07,360.39,356.6,359.58,76962.0,354.3388,355.6414,351.9013,354.8421,76962.0
2024-08-05 10:00:00,359.42,362.3,357.07,357.34,51428.0,354.6842,357.5262,352.3651,352.6316,51428.0
2024-08-05 10:30:00,357.6,357.61,352.48,353.02,63383.0,352.8882,352.898,347.8356,348.3685,63383.0
2024-08-05 11:00:00,353.02,353.69,352.03,352.42,40626.0,348.3685,349.0297,347.3916,347.7764,40626.0
2024-08-05 11:30:00,352.42,356.04,352.42,356.03,37895.0,347.7764,351.3487,347.7764,351.3388,37895.0
2024-08-05 12:00:00,356.26,358.73,355.33,358.52,35469.0,351.5658,354.0033,350.6481,353.796,35469.0
2024-08-05 12:30:00,358.83,358.9,355.81,356.78,25543.0,354.102,354.171,351.1217,352.079,25543.0
2024-08-05 13:00:00,356.48,356.78,355.17,355.59,23184.0,351.7829,352.079,350.4902,350.9046,23184.0
2024-08-05 13:30:00,355.14,355.2,353.17,353.5,15150.0,350.4606,350.5198,348.5165,348.8422,15150.0
2024-08-05 14:00:00,353.17,354.72,352.89,354.24,18836.0,348.5165,350.0461,348.2402,349.5724,18836.0
2024-08-05 14:30:00,354.24,354.34,352.49,352.65,19346.0,349.5724,349.6711,347.8455,348.0034,19346.0
2024-08-05 15:00:00,352.7,353.61,352.39,352.88,33208.0,348.0527,348.9507,347.7468,348.2304,33208.0
2024-08-05 15:30:00,352.86,356.36,352.16,356.33,222219.0,348.2106,351.6645,347.5198,351.6349,222219.0
2024-08-06 09:30:00,356.46,359.47,353.61,358.82,36942.0,351.7632,354.7335,348.9507,354.0921,36942.0
2024-08-06 10:00:00,359.68,359.92,355.88,355.88,16686.0,354.9408,355.1776,351.1908,351.1908,16686.0
2024-08-06 10:30:00,355.81,356.84,354.97,355.43,26800.0,351.1217,352.1382,350.2928,350.7468,26800.0
2024-08-06 11:00:00,355.63,355.63,353.64,355.33,30564.0,350.9441,350.9441,348.9803,350.6481,30564.0
2024-08-06 11:30:00,355.41,356.6,354.62,356.37,33281.0,350.727,351.9013,349.9474,351.6744,33281.0
2024-08-06 12:00:00,356.31,356.67,355.8,356.18,8559.0,351.6152,351.9704,351.1119,351.4869,8559.0
2024-08-06 12:30:00,356.22,357.44,356.12,357.03,10819.0,351.5263,352.7303,351.4277,352.3257,10819.0
2024-08-06 13:00:00,357.1,357.15,356.29,356.63,11513.0,352.3947,352.4441,351.5954,351.9309,11513.0
2024-08-06 13:30:00,356.74,357.25,356.05,356.54,7432.0,352.0395,352.5428,351.3586,351.8421,7432.0
2024-08-06 14:00:00,356.37,356.96,355.73,356.8,8412.0,351.6744,352.2566,351.0428,352.0987,8412.0
2024-08-06 14:30:00,357.0,360.22,356.9,358.26,40829.0,352.2961,355.4736,352.1974,353.5395,40829.0
2024-08-06 15:00:00,358.26,359.53,357.14,358.54,56216.0,353.5395,354.7927,352.4342,353.8158,56216.0
2024-08-06 15:30:00,358.43,358.67,354.36,355.19,101595.0,353.7072,353.9441,349.6909,350.5099,101595.0
2024-08-07 09:30:00,355.88,356.99,351.59,355.0,38869.0,351.1908,352.2862,346.9573,350.3224,38869.0
2024-08-07 10:00:00,355.06,357.02,355.05,355.86,26929.0,350.3816,352.3158,350.3718,351.1711,26929.0
2024-08-07 10:30:00,355.68,356.26,354.41,355.07,15578.0,350.9935,351.5658,349.7402,350.3915,15578.0
2024-08-07 11:00:00,355.46,355.46,353.98,354.44,16531.0,350.7764,350.7764,349.3159,349.7698,16531.0
2024-08-07 11:30:00,354.44,355.34,352.45,353.78,30203.0,349.7698,350.6579,347.806,349.1185,30203.0
2024-08-07 12:00:00,353.78,353.78,352.57,352.71,13315.0,349.1185,349.1185,347.9244,348.0626,13315.0
2024-08-07 12:30:00,352.37,352.52,351.26,351.6,11763.0,347.7271,347.8751,346.6317,346.9672,11763.0
2024-08-07 13:00:00,351.64,352.01,350.73,350.85,25358.0,347.0067,347.3718,346.1087,346.2271,25358.0
2024-08-07 13:30:00,350.95,351.91,350.01,350.1,16990.0,346.3258,347.2731,345.3982,345.487,16990.0
2024-08-07 14:00:00,350.17,350.17,347.16,347.53,23748.0,345.5561,345.5561,342.5857,342.9508,23748.0
2024-08-07 14:30:00,347.69,348.12,346.26,347.34,19353.0,343.1087,343.5331,341.6976,342.7633,19353.0
2024-08-07 15:00:00,347.41,348.05,347.41,347.67,21321.0,342.8324,343.464,342.8324,343.089,21321.0
2024-08-07 15:30:00,347.71,348.14,344.83,345.21,153560.0,343.1285,343.5528,340.2864,340.6614,153560.0
2024-08-08 09:30:00,343.83,349.63,343.17,349.02,51905.0,339.2996,345.0232,338.6483,344.4212,51905.0
2024-08-08 10:00:00,348.78,349.69,345.51,347.16,37886.0,344.1844,345.0824,340.9575,342.5857,37886.0
2024-08-08 10:30:00,346.72,347.5,345.89,346.52,24934.0,342.1515,342.9212,341.3325,341.9542,24934.0
2024-08-08 11:00:00,346.52,347.6,346.39,346.81,36542.0,341.9542,343.0199,341.8259,342.2403,36542.0
2024-08-08 11:30:00,346.85,348.69,346.6,347.89,18487.0,342.2798,344.0956,342.0331,343.3061,18487.0
2024-08-08 12:00:00,347.9,348.32,346.74,346.84,18934.0,343.316,343.7304,342.1713,342.2699,18934.0
2024-08-08 12:30:00,346.92,347.22,345.94,346.74,18388.0,342.3489,342.6449,341.3818,342.1713,18388.0
2024-08-08 13:00:00,346.81,348.17,346.72,348.04,23013.0,342.2403,343.5824,342.1515,343.4541,23013.0
2024-08-08 13:30:00,348.08,348.84,347.73,348.53,19354.0,343.4936,344.2436,343.1482,343.9377,19354.0
2024-08-08 14:00:00,348.5,348.91,348.12,348.12,18408.0,343.9081,344.3127,343.5331,343.5331,18408.0
2024-08-08 14:30:00,348.33,348.49,347.5,347.6,19314.0,343.7403,343.8982,342.9212,343.0199,19314.0
2024-08-08 15:00:00,347.45,348.33,347.05,347.69,25745.0,342.8719,343.7403,342.4772,343.1087,25745.0
2024-08-08 15:30:00,347.46,350.77,347.1,350.09,188080.0,342.8818,346.1482,342.5265,345.4771,188080.0
2024-08-09 09:30:00,349.37,349.94,347.47,349.75,47271.0,344.7666,345.3291,342.8916,345.1416,47271.0
2024-08-09 10:00:00,349.88,350.95,348.44,350.11,34709.0,345.2699,346.3258,343.8489,345.4969,34709.0
2024-08-09 10:30:00,349.82,349.82,348.14,348.46,11444.0,345.2107,345.2107,343.5528,343.8686,11444.0
2024-08-09 11:00:00,348.97,350.75,348.97,349.93,12618.0,344.3719,346.1284,344.3719,345.3192,12618.0
2024-08-09 11:30:00,349.94,350.08,349.11,349.52,14887.0,345.3291,345.4672,344.51,344.9146,14887.0
2024-08-09 12:00:00,349.61,350.34,349.19,349.26,9248.0,345.0034,345.7238,344.589,344.6581,9248.0
2024-08-09 12:30:00,349.38,350.44,349.33,350.4,5516.0,344.7765,345.8225,344.7271,345.783,5516.0
2024-08-09 13:00:00,350.39,350.91,350.14,350.88,8165.0,345.7732,346.2863,345.5265,346.2567,8165.0
2024-08-09 13:30:00,350.99,351.0,350.32,350.34,9587.0,346.3653,346.3751,345.7041,345.7238,9587.0
2024-08-09 14:00:00,350.45,350.66,349.6,349.78,7830.0,345.8324,346.0396,344.9936,345.1712,7830.0
2024-08-09 14:30:00,349.75,350.54,349.48,350.06,11490.0,345.1416,345.9212,344.8752,345.4475,11490.0
2024-08-09 15:00:00,350.02,350.3,349.41,349.86,15381.0,345.408,345.6843,344.8061,345.2501,15381.0
2024-08-09 15:30:00,349.86,351.27,349.03,351.03,113612.0,345.2501,346.6416,344.4311,346.4047,113612.0
2024-08-12 09:30:00,351.45,351.45,348.2,350.0,14767.0,346.8192,346.8192,343.612,345.3883,14767.0
2024-08-12 10:00:00,350.31,351.69,349.52,350.08,10330.0,345.6942,347.056,344.9146,345.4672,10330.0
2024-08-12 10:30:00,349.77,351.87,349.77,350.65,13463.0,345.1613,347.2337,345.1613,346.0297,13463.0
2024-08-12 11:00:00,350.63,351.08,349.57,350.92,11686.0,346.01,346.4541,344.964,346.2962,11686.0
2024-08-12 11:30:00,351.11,352.13,350.69,351.54,21157.0,346.4837,347.4902,346.0692,346.908,21157.0
2024-08-12 12:00:00,351.43,351.62,349.98,350.64,11228.0,346.7995,346.987,345.3686,346.0199,11228.0
2024-08-12 12:30:00,350.18,350.39,349.59,349.69,10834.0,345.5659,345.7732,344.9837,345.0824,10834.0
2024-08-12 13:00:00,349.64,350.43,349.12,349.83,7436.0,345.033,345.8126,344.5199,345.2205,7436.0
2024-08-12 13:30:00,349.91,350.21,349.16,349.3,8020.0,345.2995,345.5955,344.5594,344.6975,8020.0
2024-08-12 14:00:00,349.3,350.11,349.1,350.11,4906.0,344.6975,345.4969,344.5002,345.4969,4906.0
2024-08-12 14:30:00,349.98,350.42,349.5,349.92,7799.0,345.3686,345.8028,344.8949,345.3094,7799.0
2024-08-12 15:00:00,349.7,350.51,349.27,349.43,29290.0,345.0923,345.8916,344.6679,344.8258,29290.0
2024-08-12 15:30:00,349.43,349.49,348.14,348.17,54192.0,344.8258,344.885,343.5528,343.5824,54192.0
2024-08-13 09:30:00,349.53,352.58,348.35,351.54,15310.0,344.9245,347.9343,343.76,346.908,15310.0
2024-08-13 10:00:00,351.68,352.08,350.75,351.05,9125.0,347.0462,347.4409,346.1284,346.4245,9125.0
2024-08-13 10:30:00,351.05,352.88,351.04,352.49,15290.0,346.4245,348.2304,346.4146,347.8455,15290.0
2024-08-13 11:00:00,352.43,352.43,350.86,351.23,26008.0,347.7863,347.7863,346.237,346.6021,26008.0
2024-08-13 11:30:00,351.37,352.81,351.23,352.18,7820.0,346.7402,348.1613,346.6021,347.5396,7820.0
2024-08-13 12:00:00,352.36,353.02,351.83,352.39,6516.0,347.7172,348.3685,347.1942,347.7468,6516.0
2024-08-13 12:30:00,352.25,353.25,352.14,353.18,9677.0,347.6087,348.5955,347.5001,348.5264,9677.0
2024-08-13 13:00:00,352.89,353.83,352.86,353.35,5729.0,348.2402,349.1678,348.2106,348.6942,5729.0
2024-08-13 13:30:00,353.29,354.03,353.13,354.03,10666.0,348.635,349.3652,348.4771,349.3652,10666.0
2024-08-13 14:00:00,354.01,354.08,352.62,352.8,12342.0,349.3455,349.4145,347.9738,348.1514,12342.0
2024-08-13 14:30:00,352.55,353.13,351.65,353.13,19022.0,347.9047,348.4771,347.0166,348.4771,19022.0
2024-08-13 15:00:00,353.11,354.19,352.95,354.19,17285.0,348.4573,349.5231,348.2994,349.5231,17285.0
2024-08-13 15:30:00,354.06,357.0,354.05,356.82,88570.0,349.3948,352.2961,349.3849,352.1184,88570.0
2024-08-14 09:30:00,355.45,359.43,355.45,357.62,14933.0,350.7665,354.694,350.7665,352.9079,14933.0
2024-08-14 10:00:00,358.1,360.17,357.54,360.17,28584.0,353.3816,355.4243,352.829,355.4243,28584.0
2024-08-14 10:30:00,360.0,360.56,359.08,360.29,16807.0,355.2565,355.8092,354.3487,355.5427,16807.0
2024-08-14 11:00:00,360.29,360.38,357.66,358.56,30398.0,355.5427,355.6315,352.9474,353.8355,30398.0
2024-08-14 11:30:00,358.54,358.92,357.12,357.19,23560.0,353.8158,354.1908,352.4145,352.4836,23560.0
2024-08-14 12:00:00,356.8,357.93,356.43,356.54,11906.0,352.0987,353.2138,351.7336,351.8421,11906.0
2024-08-14 12:30:00,356.47,357.2,356.32,356.78,11745.0,351.773,352.4934,351.625,352.079,11745.0
2024-08-14 13:00:00,356.58,356.6,355.97,356.49,8428.0,351.8816,351.9013,351.2796,351.7928,8428.0
2024-08-14 13:30:00,356.33,356.96,356.26,356.94,6250.0,351.6349,352.2566,351.5658,352.2369,6250.0
2024-08-14 14:00:00,356.94,357.08,356.15,356.51,15703.0,352.2369,352.375,351.4573,351.8125,15703.0
2024-08-14 14:30:00,356.64,357.23,356.5,356.99,10528.0,351.9408,352.523,351.8027,352.2862,10528.0
2024-08-14 15:00:00,356.97,357.28,355.78,356.29,19215.0,352.2665,352.5724,351.0921,351.5954,19215.0
2024-08-14 15:30:00,356.14,356.57,355.59,356.08,74787.0,351.4474,351.8717,350.9046,351.3882,74787.0
2024-08-15 09:30:00,357.39,358.5,355.62,355.66,24710.0,352.6809,353.7763,350.9342,350.9737,24710.0
2024-08-15 10:00:00,355.59,356.48,354.79,355.34,18124.0,350.9046,351.7829,350.1152,350.6579,18124.0
2024-08-15 10:30:00,354.98,357.26,354.64,356.71,19354.0,350.3027,352.5526,349.9672,352.0099,19354.0
2024-08-15 11:00:00,356.69,357.0,355.49,355.67,15882.0,351.9902,352.2961,350.806,350.9836,15882.0
2024-08-15 11:30:00,355.42,356.07,355.31,355.32,25175.0,350.7369,351.3783,350.6283,350.6382,25175.0
2024-08-15 12:00:00,355.47,355.8,355.19,355.61,30542.0,350.7862,351.1119,350.5099,350.9244,30542.0
2024-08-15 12:30:00,355.74,357.0,355.55,356.4,29225.0,351.0527,352.2961,350.8652,351.704,29225.0
2024-08-15 13:00:00,356.58,357.8,356.17,357.44,20290.0,351.8816,353.0855,351.477,352.7303,20290.0
2024-08-15 13:30:00,357.57,358.3,356.71,357.04,21025.0,352.8586,353.5789,352.0099,352.3355,21025.0
2024-08-15 14:00:00,356.8,357.23,356.02,356.29,12772.0,352.0987,352.523,351.329,351.5954,12772.0
2024-08-15 14:30:00,356.27,356.64,356.09,356.23,11592.0,351.5757,351.9408,351.3981,351.5362,11592.0
2024-08-15 15:00:00,356.21,356.52,355.82,356.5,19392.0,351.5165,351.8224,351.1316,351.8027,19392.0
2024-08-15 15:30:00,356.52,357.56,355.82,357.27,69745.0,351.8224,352.8487,351.1316,352.5625,69745.0
2024-08-16 09:30:00,357.48,357.49,353.88,354.73,41299.0,352.7697,352.7796,349.2172,350.056,41299.0
2024-08-16 10:00:00,354.73,354.73,350.38,351.06,56501.0,350.056,350.056,345.7633,346.4343,56501.0
2024-08-16 10:30:00,351.49,351.89,350.45,350.88,22771.0,346.8587,347.2534,345.8324,346.2567,22771.0
2024-08-16 11:00:00,350.88,352.24,350.52,351.56,21742.0,346.2567,347.5988,345.9014,346.9277,21742.0
2024-08-16 11:30:00,351.66,352.44,351.3,352.19,16843.0,347.0264,347.7962,346.6712,347.5494,16843.0
2024-08-16 12:00:00,352.32,352.45,351.61,351.88,11725.0,347.6777,347.806,346.9771,347.2435,11725.0
2024-08-16 12:30:00,351.75,351.92,351.31,351.5,27053.0,347.1152,347.283,346.681,346.8685,27053.0
2024-08-16 13:00:00,351.58,351.58,350.79,351.15,19254.0,346.9475,346.9475,346.1679,346.5231,19254.0
2024-08-16 13:30:00,351.06,351.18,350.8,350.88,13760.0,346.4343,346.5528,346.1778,346.2567,13760.0
2024-08-16 14:00:00,350.88,351.25,350.59,350.97,14015.0,346.2567,346.6218,345.9705,346.3455,14015.0
2024-08-16 14:30:00,350.92,351.26,350.78,350.84,12119.0,346.2962,346.6317,346.158,346.2172,12119.0
2024-08-16 15:00:00,350.98,351.04,350.54,350.85,11177.0,346.3554,346.4146,345.9212,346.2271,11177.0
2024-08-16 15:30:00,350.88,350.98,350.04,350.25,75518.0,346.2567,346.3554,345.4278,345.635,75518.0
2024-08-19 09:30:00,350.38,354.5,350.38,354.13,30930.0,345.7633,349.829,345.7633,349.4639,30930.0
2024-08-19 10:00:00,353.9,355.06,353.9,355.06,13730.0,349.2369,350.3816,349.2369,350.3816,13730.0
2024-08-19 10:30:00,355.11,357.5,354.77,357.37,48018.0,350.431,352.7895,350.0954,352.6612,48018.0
2024-08-19 11:00:00,357.36,357.36,356.42,357.06,32871.0,352.6513,352.6513,351.7237,352.3553,32871.0
2024-08-19 11:30:00,357.25,357.28,355.25,355.25,17717.0,352.5428,352.5724,350.5691,350.5691,17717.0
2024-08-19 12:00:00,355.18,355.45,354.85,355.45,6161.0,350.5,350.7665,350.1744,350.7665,6161.0
2024-08-19 12:30:00,355.34,356.21,355.27,355.97,10628.0,350.6579,351.5165,350.5889,351.2796,10628.0
2024-08-19 13:00:00,356.05,356.18,355.62,355.62,8000.0,351.3586,351.4869,350.9342,350.9342,8000.0
2024-08-19 13:30:00,355.62,355.67,354.96,355.19,14366.0,350.9342,350.9836,350.2829,350.5099,14366.0
2024-08-19 14:00:00,355.28,355.32,353.16,353.43,31694.0,350.5987,350.6382,348.5067,348.7731,31694.0
2024-08-19 14:30:00,353.43,354.5,353.31,354.5,21869.0,348.7731,349.829,348.6547,349.829,21869.0
2024-08-19 15:00:00,354.58,354.58,353.98,354.37,20024.0,349.908,349.908,349.3159,349.7007,20024.0
2024-08-19 15:30:00,354.26,354.77,352.81,353.25,107270.0,349.5922,350.0954,348.1613,348.5955,107270.0
2024-08-20 09:30:00,353.76,354.15,351.13,352.87,48708.0,349.0988,349.4836,346.5034,348.2205,48708.0
2024-08-20 10:00:00,352.84,356.23,352.79,355.7,32705.0,348.1909,351.5362,348.1415,351.0132,32705.0
2024-08-20 10:30:00,355.2,356.91,354.7,356.39,76240.0,350.5198,352.2073,350.0264,351.6941,76240.0
2024-08-20 11:00:00,356.52,357.52,355.8,355.98,47177.0,351.8224,352.8092,351.1119,351.2895,47177.0
2024-08-20 11:30:00,355.72,356.84,355.71,356.79,23539.0,351.0329,352.1382,351.0231,352.0888,23539.0
2024-08-20 12:00:00,356.69,358.0,356.4,357.79,56097.0,351.9902,353.2829,351.704,353.0757,56097.0
2024-08-20 12:30:00,357.59,358.4,357.3,357.56,32124.0,352.8783,353.6776,352.5921,352.8487,32124.0
2024-08-20 13:00:00,357.35,357.49,357.02,357.02,5140.0,352.6415,352.7796,352.3158,352.3158,5140.0
2024-08-20 13:30:00,356.88,356.88,355.91,356.21,21305.0,352.1776,352.1776,351.2204,351.5165,21305.0
2024-08-20 14:00:00,356.2,356.22,355.6,355.84,9427.0,351.5066,351.5263,350.9145,351.1514,9427.0
2024-08-20 14:30:00,355.84,356.5,355.67,355.82,25706.0,351.1514,351.8027,350.9836,351.1316,25706.0
2024-08-20 15:00:00,355.77,356.5,355.63,356.44,18261.0,351.0823,351.8027,350.9441,351.7434,18261.0
2024-08-20 15:30:00,356.5,357.2,356.21,356.99,135244.0,351.8027,352.4934,351.5165,352.2862,135244.0
2024-08-21 09:30:00,357.43,358.23,356.19,357.55,18523.0,352.7204,353.5099,351.4967,352.8388,18523.0
2024-08-21 10:00:00,357.02,358.0,356.84,357.53,23685.0,352.3158,353.2829,352.1382,352.8191,23685.0
2024-08-21 10:30:00,357.65,357.78,356.2,356.27,15222.0,352.9375,353.0658,351.5066,351.5757,15222.0
2024-08-21 11:00:00,356.32,357.35,356.11,357.29,14594.0,351.625,352.6415,351.4178,352.5822,14594.0
2024-08-21 11:30:00,357.25,358.18,357.05,357.75,13647.0,352.5428,353.4605,352.3454,353.0362,13647.0
2024-08-21 12:00:00,357.57,359.12,357.52,359.12,33248.0,352.8586,354.3881,352.8092,354.3881,33248.0
2024-08-21 12:30:00,359.0,359.0,358.62,358.85,10078.0,354.2697,354.2697,353.8947,354.1217,10078.0
2024-08-21 13:00:00,358.85,360.1,358.52,359.53,51879.0,354.1217,355.3552,353.796,354.7927,51879.0
2024-08-21 13:30:00,359.34,359.59,358.34,358.92,59374.0,354.6052,354.8519,353.6184,354.1908,59374.0
2024-08-21 14:00:00,358.92,360.56,358.74,360.43,24479.0,354.1908,355.8092,354.0131,355.6809,24479.0
2024-08-21 14:30:00,360.43,360.72,359.07,359.07,27552.0,355.6809,355.9671,354.3388,354.3388,27552.0
2024-08-21 15:00:00,359.12,359.57,358.86,359.56,18546.0,354.3881,354.8322,354.1316,354.8223,18546.0
2024-08-21 15:30:00,359.39,359.47,358.15,358.57,65099.0,354.6546,354.7335,353.4309,353.8454,65099.0
2024-08-22 09:30:00,359.42,360.0,355.28,355.28,35902.0,354.6842,355.2565,350.5987,350.5987,35902.0
2024-08-22 10:00:00,355.32,356.27,355.2,355.68,18065.0,350.6382,351.5757,350.5198,350.9935,18065.0
2024-08-22 10:30:00,355.68,355.68,353.43,353.44,29039.0,350.9935,350.9935,348.7731,348.783,29039.0
2024-08-22 11:00:00,353.46,353.62,349.31,349.36,37728.0,348.8027,348.9606,344.7074,344.7567,37728.0
2024-08-22 11:30:00,349.18,350.99,348.48,350.99,45522.0,344.5791,346.3653,343.8883,346.3653,45522.0
2024-08-22 12:00:00,350.86,351.03,350.06,350.28,50116.0,346.237,346.4047,345.4475,345.6646,50116.0
2024-08-22 12:30:00,350.28,351.37,349.96,350.52,29004.0,345.6646,346.7402,345.3488,345.9014,29004.0
2024-08-22 13:00:00,350.66,351.64,350.0,351.18,11317.0,346.0396,347.0067,345.3883,346.5528,11317.0
2024-08-22 13:30:00,351.19,352.05,351.0,351.59,21522.0,346.5626,347.4113,346.3751,346.9573,21522.0
2024-08-22 14:00:00,351.61,352.16,350.92,352.16,27628.0,346.9771,347.5198,346.2962,347.5198,27628.0
2024-08-22 14:30:00,351.91,352.14,350.64,350.64,27891.0,347.2731,347.5001,346.0199,346.0199,27891.0
2024-08-22 15:00:00,350.81,352.01,350.61,352.0,35001.0,346.1876,347.3718,345.9903,347.3619,35001.0
2024-08-22 15:30:00,352.2,355.17,352.2,354.74,99807.0,347.5593,350.4902,347.5593,350.0658,99807.0
2024-08-23 09:30:00,355.28,356.11,352.75,355.61,27153.0,350.5987,351.4178,348.1021,350.9244,27153.0
2024-08-23 10:00:00,355.5,356.13,354.6,355.47,37312.0,350.8158,351.4375,349.9277,350.7862,37312.0
2024-08-23 10:30:00,355.32,355.57,351.57,354.81,67352.0,350.6382,350.8849,346.9376,350.1349,67352.0
2024-08-23 11:00:00,354.82,355.14,354.28,354.55,13672.0,350.1448,350.4606,349.6119,349.8783,13672.0
2024-08-23 11:30:00,354.56,354.57,353.39,353.39,17829.0,349.8882,349.8981,348.7336,348.7336,17829.0
2024-08-23 12:00:00,353.42,353.66,351.8,352.44,48762.0,348.7632,349.0001,347.1646,347.7962,48762.0
2024-08-23 12:30:00,352.35,352.58,350.92,351.2,13176.0,347.7073,347.9343,346.2962,346.5725,13176.0
2024-08-23 13:00:00,351.03,352.35,350.81,352.35,17458.0,346.4047,347.7073,346.1876,347.7073,17458.0
2024-08-23 13:30:00,352.13,353.05,351.94,352.58,14226.0,347.4902,348.3981,347.3027,347.9343,14226.0
2024-08-23 14:00:00,352.71,352.85,352.21,352.38,14281.0,348.0626,348.2007,347.5692,347.7369,14281.0
2024-08-23 14:30:00,352.43,352.58,352.0,352.25,7396.0,347.7863,347.9343,347.3619,347.6087,7396.0
2024-08-23 15:00:00,352.13,352.15,351.31,351.67,13942.0,347.4902,347.51,346.681,347.0363,13942.0
2024-08-23 15:30:00,351.8,353.51,351.46,352.8,89809.0,347.1646,348.8521,346.8291,348.1514,89809.0
2024-08-26 09:30:00,354.18,355.81,354.18,354.67,23080.0,349.5132,351.1217,349.5132,349.9968,23080.0
2024-08-26 10:00:00,354.67,355.09,353.52,354.28,45544.0,349.9968,350.4112,348.8619,349.6119,45544.0
2024-08-26 10:30:00,354.39,356.57,354.39,355.39,55844.0,349.7205,351.8717,349.7205,350.7073,55844.0
2024-08-26 11:00:00,355.34,355.5,353.46,353.59,14062.0,350.6579,350.8158,348.8027,348.931,14062.0
2024-08-26 11:30:00,353.23,354.24,353.0,354.13,15343.0,348.5757,349.5724,348.3488,349.4639,15343.0
2024-08-26 12:00:00,353.92,354.14,353.14,353.46,15247.0,349.2566,349.4738,348.4869,348.8027,15247.0
2024-08-26 12:30:00,353.59,353.66,352.89,353.47,8846.0,348.931,349.0001,348.2402,348.8126,8846.0
2024-08-26 13:00:00,353.31,354.2,353.26,353.82,14784.0,348.6547,349.533,348.6053,349.158,14784.0
2024-08-26 13:30:00,353.76,353.87,351.63,352.05,8862.0,349.0988,349.2073,346.9968,347.4113,8862.0
2024-08-26 14:00:00,352.24,352.66,352.0,352.11,19170.0,347.5988,348.0133,347.3619,347.4705,19170.0
2024-08-26 14:30:00,351.96,353.19,351.85,351.85,11086.0,347.3225,348.5363,347.2139,347.2139,11086.0
2024-08-26 15:00:00,351.85,352.47,351.69,352.1,13104.0,347.2139,347.8258,347.056,347.4606,13104.0
2024-08-26 15:30:00,351.94,353.49,351.8,352.88,89363.0,347.3027,348.8323,347.1646,348.2304,89363.0
2024-08-27 09:30:00,353.55,353.74,352.26,353.02,19230.0,348.8915,349.079,347.6185,348.3685,19230.0
2024-08-27 10:00:00,353.02,353.55,351.63,352.22,22438.0,348.3685,348.8915,346.9968,347.579,22438.0
2024-08-27 10:30:00,352.21,352.8,351.43,351.53,10285.0,347.5692,348.1514,346.7995,346.8981,10285.0
2024-08-27 11:00:00,351.5,351.62,349.4,349.67,24820.0,346.8685,346.987,344.7962,345.0626,24820.0
2024-08-27 11:30:00,349.69,351.54,349.43,351.3,16689.0,345.0824,346.908,344.8258,346.6712,16689.0
2024-08-27 12:00:00,351.25,351.59,351.07,351.17,15652.0,346.6218,346.9573,346.4442,346.5429,15652.0
2024-08-27 12:30:00,351.18,352.61,351.18,352.51,17223.0,346.5528,347.9639,346.5528,347.8652,17223.0
2024-08-27 13:00:00,352.69,352.88,352.29,352.88,13775.0,348.0429,348.2304,347.6481,348.2304,13775.0
2024-08-27 13:30:00,352.75,353.84,352.75,353.29,13713.0,348.1021,349.1777,348.1021,348.635,13713.0
2024-08-27 14:00:00,353.25,354.0,353.25,353.32,11691.0,348.5955,349.3356,348.5955,348.6646,11691.0
2024-08-27 14:30:00,353.43,353.67,353.16,353.36,9009.0,348.7731,349.0099,348.5067,348.704,9009.0
2024-08-27 15:00:00,353.37,353.61,352.67,353.16,18724.0,348.7139,348.9507,348.0231,348.5067,18724.0
2024-08-27 15:30:00,353.25,354.74,353.13,353.53,68152.0,348.5955,350.0658,348.4771,348.8718,68152.0
2024-08-28 09:30:00,354.11,354.81,351.38,354.79,26481.0,349.4441,350.1349,346.7501,350.1152,26481.0
2024-08-28 10:00:00,354.77,355.59,354.09,354.82,60405.0,350.0954,350.9046,349.4244,350.1448,60405.0
2024-08-28 10:30:00,354.64,355.2,354.1,354.11,12941.0,349.9672,350.5198,349.4343,349.4441,12941.0
2024-08-28 11:00:00,354.11,354.79,353.89,353.89,9962.0,349.4441,350.1152,349.227,349.227,9962.0
2024-08-28 11:30:00,354.04,354.04,351.78,351.91,8027.0,349.3751,349.3751,347.1448,347.2731,8027.0
2024-08-28 12:00:00,351.95,351.95,350.93,350.93,4856.0,347.3126,347.3126,346.306,346.306,4856.0
2024-08-28 12:30:00,350.99,350.99,349.9,350.29,9320.0,346.3653,346.3653,345.2896,345.6745,9320.0
2024-08-28 13:00:00,350.31,350.87,349.92,350.13,11836.0,345.6942,346.2468,345.3094,345.5166,11836.0
2024-08-28 13:30:00,349.93,350.79,349.67,350.1,7195.0,345.3192,346.1679,345.0626,345.487,7195.0
2024-08-28 14:00:00,349.9,350.14,349.0,349.24,10456.0,345.2896,345.5265,344.4015,344.6383,10456.0
2024-08-28 14:30:00,349.2,350.59,349.1,350.38,20948.0,344.5988,345.9705,344.5002,345.7633,20948.0
2024-08-28 15:00:00,350.63,350.95,350.49,350.88,13828.0,346.01,346.3258,345.8718,346.2567,13828.0
2024-08-28 15:30:00,350.88,353.09,350.59,352.52,75115.0,346.2567,348.4376,345.9705,347.8751,75115.0
2024-08-29 09:30:00,353.35,353.35,348.26,349.0,41139.0,348.6942,348.6942,343.6712,344.4015,41139.0
2024-08-29 10:00:00,348.76,350.41,348.66,349.96,23630.0,344.1646,345.7929,344.066,345.3488,23630.0
2024-08-29 10:30:00,350.05,350.28,349.06,349.79,16199.0,345.4376,345.6646,344.4607,345.1811,16199.0
2024-08-29 11:00:00,349.85,350.09,349.26,349.39,15231.0,345.2403,345.4771,344.6581,344.7863,15231.0
2024-08-29 11:30:00,349.3,349.68,348.58,348.7,26690.0,344.6975,345.0725,343.987,344.1054,26690.0
2024-08-29 12:00:00,348.93,350.27,348.7,350.11,12377.0,344.3324,345.6547,344.1054,345.4969,12377.0
2024-08-29 12:30:00,350.17,350.8,350.01,350.8,11344.0,345.5561,346.1778,345.3982,346.1778,11344.0
2024-08-29 13:00:00,350.81,351.63,350.63,351.62,6815.0,346.1876,346.9968,346.01,346.987,6815.0
2024-08-29 13:30:00,351.62,352.09,351.62,351.8,7140.0,346.987,347.4508,346.987,347.1646,7140.0
2024-08-29 14:00:00,352.0,352.81,351.99,352.56,9343.0,347.3619,348.1613,347.3521,347.9146,9343.0
2024-08-29 14:30:00,352.47,352.7,351.65,351.95,29658.0,347.8258,348.0527,347.0166,347.3126,29658.0
2024-08-29 15:00:00,351.95,352.97,351.66,352.78,21527.0,347.3126,348.3192,347.0264,348.1317,21527.0
2024-08-29 15:30:00,352.86,353.05,350.61,351.34,62783.0,348.2106,348.3981,345.9903,346.7106,62783.0
2024-08-30 09:30:00,351.37,352.92,349.59,351.36,89529.0,346.7402,348.2698,344.9837,346.7304,89529.0
2024-08-30 10:00:00,351.36,354.49,351.05,353.94,81946.0,346.7304,349.8191,346.4245,349.2764,81946.0
2024-08-30 10:30:00,353.74,353.74,352.49,353.12,7698.0,349.079,349.079,347.8455,348.4672,7698.0
2024-08-30 11:00:00,353.14,353.73,352.9,353.2,12640.0,348.4869,349.0692,348.2501,348.5461,12640.0
2024-08-30 11:30:00,353.11,353.21,352.52,352.74,6855.0,348.4573,348.556,347.8751,348.0922,6855.0
2024-08-30 12:00:00,352.72,352.72,351.62,352.31,12410.0,348.0725,348.0725,346.987,347.6679,12410.0
2024-08-30 12:30:00,352.17,352.64,352.02,352.48,6869.0,347.5297,347.9935,347.3817,347.8356,6869.0
2024-08-30 13:00:00,352.4,352.5,351.77,351.77,3100.0,347.7567,347.8554,347.135,347.135,3100.0
2024-08-30 13:30:00,351.79,351.99,351.36,351.89,9460.0,347.1547,347.3521,346.7304,347.2534,9460.0
2024-08-30 14:00:00,351.94,352.5,351.66,351.72,9948.0,347.3027,347.8554,347.0264,347.0856,9948.0
2024-08-30 14:30:00,351.62,352.44,351.62,352.08,11767.0,346.987,347.7962,346.987,347.4409,11767.0
2024-08-30 15:00:00,352.06,353.48,352.03,353.2,18896.0,347.4212,348.8224,347.3916,348.5461,18896.0
2024-08-30 15:30:00,353.17,354.68,352.56,354.37,118295.0,348.5165,350.0066,347.9146,349.7007,118295.0
2024-09-03 09:30:00,355.0,361.52,354.17,359.99,56402.0,350.3224,356.7565,349.5034,355.2467,56402.0
2024-09-03 10:00:00,360.56,361.11,359.48,360.94,22509.0,355.8092,356.3519,354.7434,356.1842,22509.0
2024-09-03 10:30:00,360.84,362.44,360.48,362.37,12471.0,356.0855,357.6644,355.7302,357.5953,12471.0
2024-09-03 11:00:00,362.43,363.5,362.14,363.37,14370.0,357.6545,358.7104,357.3683,358.5821,14370.0
2024-09-03 11:30:00,363.43,364.51,363.1,363.1,26976.0,358.6413,359.7071,358.3157,358.3157,26976.0
2024-09-03 12:00:00,363.33,363.79,363.1,363.34,22395.0,358.5427,358.9966,358.3157,358.5525,22395.0
2024-09-03 12:30:00,363.13,363.77,361.68,362.21,10568.0,358.3453,358.9769,356.9144,357.4374,10568.0
2024-09-03 13:00:00,362.13,363.04,362.13,362.73,6793.0,357.3585,358.2565,357.3585,357.9506,6793.0
2024-09-03 13:30:00,362.67,362.74,360.94,361.33,26308.0,357.8914,357.9604,356.1842,356.569,26308.0
2024-09-03 14:00:00,361.34,361.87,361.17,361.3,22389.0,356.5789,357.1019,356.4111,356.5394,22389.0
2024-09-03 14:30:00,361.28,362.71,361.11,361.95,20796.0,356.5197,357.9308,356.3519,357.1808,20796.0
2024-09-03 15:00:00,361.95,363.11,361.19,362.81,31335.0,357.1808,358.3256,356.4309,358.0295,31335.0
2024-09-03 15:30:00,363.05,363.88,362.52,363.6,65224.0,358.2663,359.0854,357.7433,358.8091,65224.0
2024-09-04 09:30:00,359.25,380.55,358.48,376.6,212504.0,354.5164,375.5358,353.7566,371.6378,212504.0
2024-09-04 10:00:00,376.9,382.2,375.86,381.67,55187.0,371.9339,377.164,370.9076,376.641,55187.0
2024-09-04 10:30:00,381.81,382.72,379.3,379.72,67444.0,376.7792,377.6772,374.3022,374.7167,67444.0
2024-09-04 11:00:00,379.97,380.04,373.78,374.47,41079.0,374.9634,375.0325,368.855,369.5359,41079.0
2024-09-04 11:30:00,374.37,375.99,373.06,374.56,24002.0,369.4372,371.0358,368.1445,369.6247,24002.0
2024-09-04 12:00:00,374.28,374.5,373.5,373.5,15116.0,369.3484,369.5655,368.5787,368.5787,15116.0
2024-09-04 12:30:00,373.65,374.42,373.14,374.11,19053.0,368.7267,369.4865,368.2234,369.1806,19053.0
2024-09-04 13:00:00,374.35,375.93,373.86,374.14,19356.0,369.4175,370.9766,368.9339,369.2102,19356.0
2024-09-04 13:30:00,374.29,374.61,373.41,374.61,19073.0,369.3582,369.674,368.4898,369.674,19073.0
2024-09-04 14:00:00,374.56,374.9,373.89,374.59,14409.0,369.6247,369.9602,368.9635,369.6543,14409.0
2024-09-04 14:30:00,374.74,374.84,373.58,373.58,15307.0,369.8023,369.901,368.6576,368.6576,15307.0
2024-09-04 15:00:00,373.6,373.79,369.67,371.61,54507.0,368.6773,368.8648,364.7991,366.7136,54507.0
2024-09-04 15:30:00,371.55,371.61,369.9,371.39,111882.0,366.6544,366.7136,365.0261,366.4965,111882.0
2024-09-05 09:30:00,372.69,375.0,365.0,365.53,66702.0,367.7793,370.0589,360.1907,360.7137,66702.0
2024-09-05 10:00:00,365.74,366.05,363.56,363.74,68335.0,360.9209,361.2268,358.7696,358.9473,68335.0
2024-09-05 10:30:00,363.83,363.83,359.44,360.53,67829.0,359.0361,359.0361,354.7039,355.7796,67829.0
2024-09-05 11:00:00,360.58,361.59,360.23,360.44,53560.0,355.8289,356.8256,355.4835,355.6907,53560.0
2024-09-05 11:30:00,360.24,361.23,359.18,359.43,17283.0,355.4934,356.4703,354.4473,354.694,17283.0
2024-09-05 12:00:00,359.21,359.55,358.29,359.11,41436.0,354.4769,354.8125,353.5691,354.3783,41436.0
2024-09-05 12:30:00,359.12,364.88,358.76,364.29,23989.0,354.3881,360.0722,354.0329,359.49,23989.0
2024-09-05 13:00:00,364.6,364.8,362.42,363.76,36481.0,359.7959,359.9933,357.6447,358.967,36481.0
2024-09-05 13:30:00,363.94,365.89,363.19,365.84,34145.0,359.1446,361.0689,358.4045,361.0196,34145.0
2024-09-05 14:00:00,365.84,366.67,364.64,365.68,43322.0,361.0196,361.8387,359.8354,360.8617,43322.0
2024-09-05 14:30:00,365.71,366.09,364.4,365.3,41101.0,360.8913,361.2663,359.5986,360.4867,41101.0
2024-09-05 15:00:00,365.3,365.33,363.14,364.09,50883.0,360.4867,360.5163,358.3552,359.2926,50883.0
2024-09-05 15:30:00,363.82,365.42,362.61,365.14,132851.0,359.0262,360.6051,357.8321,360.3288,132851.0
2024-09-06 09:30:00,367.92,369.17,365.75,367.75,81633.0,363.0722,364.3057,360.9308,362.9044,81633.0
2024-09-06 10:00:00,367.85,367.85,362.5,362.5,39948.0,363.0031,363.0031,357.7236,357.7236,39948.0
2024-09-06 10:30:00,362.81,363.7,361.38,362.94,87885.0,358.0295,358.9078,356.6184,358.1578,87885.0
2024-09-06 11:00:00,363.07,365.06,361.47,361.6,13571.0,358.2861,360.2499,356.7072,356.8355,13571.0
2024-09-06 11:30:00,361.6,362.15,360.47,360.96,25350.0,356.8355,357.3782,355.7203,356.2039,25350.0
2024-09-06 12:00:00,360.96,361.75,360.81,361.65,32771.0,356.2039,356.9835,356.0559,356.8848,32771.0
2024-09-06 12:30:00,361.52,362.25,361.36,362.06,26024.0,356.7565,357.4769,356.5986,357.2894,26024.0
2024-09-06 13:00:00,362.06,362.5,360.98,361.18,36617.0,357.2894,357.7236,356.2236,356.421,36617.0
2024-09-06 13:30:00,360.74,360.83,359.42,360.0,18736.0,355.9868,356.0756,354.6842,355.2565,18736.0
2024-09-06 14:00:00,359.97,360.92,359.3,360.92,9178.0,355.2269,356.1644,354.5658,356.1644,9178.0
2024-09-06 14:30:00,360.75,360.75,359.36,359.5,34552.0,355.9967,355.9967,354.625,354.7631,34552.0
2024-09-06 15:00:00,359.51,360.73,358.52,359.83,64576.0,354.773,355.9769,353.796,355.0888,64576.0
2024-09-06 15:30:00,359.83,359.88,357.18,357.93,78424.0,355.0888,355.1381,352.4737,353.2138,78424.0
2024-09-09 09:30:00,357.0,357.0,338.23,344.85,341713.0,352.2961,352.2961,333.7734,340.3062,341713.0
2024-09-09 10:00:00,344.99,350.25,341.85,348.88,128807.0,340.4443,345.635,337.3457,344.2831,128807.0
2024-09-09 10:30:00,348.84,349.9,343.87,344.9,97082.0,344.2436,345.2896,339.3391,340.3555,97082.0
2024-09-09 11:00:00,345.14,346.11,344.27,345.03,51705.0,340.5923,341.5496,339.7338,340.4838,51705.0
2024-09-09 11:30:00,345.29,347.59,345.01,345.18,38314.0,340.7404,343.0101,340.464,340.6318,38314.0
2024-09-09 12:00:00,345.69,348.79,345.35,346.59,27262.0,341.1351,344.1942,340.7996,342.0232,27262.0
2024-09-09 12:30:00,346.62,346.62,345.35,345.68,28232.0,342.0528,342.0528,340.7996,341.1252,28232.0
2024-09-09 13:00:00,345.79,346.04,345.07,345.44,35839.0,341.2338,341.4805,340.5233,340.8884,35839.0
2024-09-09 13:30:00,345.45,345.58,342.3,343.24,63851.0,340.8983,341.0265,337.7898,338.7174,63851.0
2024-09-09 14:00:00,343.16,344.38,342.11,344.38,50703.0,338.6384,339.8424,337.6023,339.8424,50703.0
2024-09-09 14:30:00,344.27,345.11,343.98,344.9,40811.0,339.7338,340.5627,339.4476,340.3555,40811.0
2024-09-09 15:00:00,344.88,345.47,343.45,344.36,68890.0,340.3358,340.918,338.9246,339.8226,68890.0
2024-09-09 15:30:00,344.5,345.64,343.08,343.75,218964.0,339.9608,341.0857,338.5595,339.2207,218964.0
2024-09-10 09:30:00,343.5,344.49,340.01,341.53,159287.0,338.9739,339.9509,335.5299,337.0299,159287.0
2024-09-10 10:00:00,341.48,345.21,340.74,344.27,63027.0,336.9806,340.6614,336.2503,339.7338,63027.0
2024-09-10 10:30:00,344.37,345.23,343.58,344.65,30435.0,339.8325,340.6812,339.0529,340.1088,30435.0
2024-09-10 11:00:00,344.44,346.88,344.26,345.08,34123.0,339.9016,342.3094,339.7239,340.5331,34123.0
2024-09-10 11:30:00,345.08,345.21,343.34,343.65,28175.0,340.5331,340.6614,338.8161,339.122,28175.0
2024-09-10 12:00:00,343.58,344.58,343.45,344.09,20208.0,339.0529,340.0397,338.9246,339.5562,20208.0
2024-09-10 12:30:00,344.11,348.24,344.11,348.21,121266.0,339.5759,343.6515,339.5759,343.6219,121266.0
2024-09-10 13:00:00,347.94,347.94,345.47,345.6,25730.0,343.3554,343.3554,340.918,341.0463,25730.0
2024-09-10 13:30:00,345.86,346.2,345.05,345.6,7176.0,341.3029,341.6384,340.5035,341.0463,7176.0
2024-09-10 14:00:00,345.57,345.7,345.2,345.52,23217.0,341.0167,341.145,340.6515,340.9673,23217.0
2024-09-10 14:30:00,345.62,346.72,345.5,346.4,8847.0,341.066,342.1515,340.9476,341.8357,8847.0
2024-09-10 15:00:00,346.4,346.4,345.5,345.5,22667.0,341.8357,341.8357,340.9476,340.9476,22667.0
2024-09-10 15:30:00,345.6,347.82,345.11,346.51,134939.0,341.0463,343.237,340.5627,341.9443,134939.0
2024-09-11 09:30:00,330.42,333.79,326.77,328.68,351022.0,326.0663,329.3919,322.4644,324.3492,351022.0
2024-09-11 10:00:00,328.68,329.2,325.3,326.48,203764.0,324.3492,324.8624,321.0138,322.1782,203764.0
2024-09-11 10:30:00,326.48,328.76,326.12,327.99,176343.0,322.1782,324.4282,321.8229,323.6683,176343.0
2024-09-11 11:00:00,328.2,328.79,327.35,328.47,68918.0,323.8755,324.4578,323.0367,324.142,68918.0
2024-09-11 11:30:00,328.47,329.0,326.91,327.65,88837.0,324.142,324.665,322.6025,323.3328,88837.0
2024-09-11 12:00:00,327.53,329.62,327.11,329.62,72539.0,323.2144,325.2768,322.7999,325.2768,72539.0
2024-09-11 12:30:00,329.62,332.92,329.42,332.51,62815.0,325.2768,328.5334,325.0795,328.1288,62815.0
2024-09-11 13:00:00,332.38,332.66,329.36,329.44,41676.0,328.0005,328.2768,325.0203,325.0992,41676.0
2024-09-11 13:30:00,329.89,330.29,328.14,328.5,30658.0,325.5433,325.938,323.8163,324.1716,30658.0
2024-09-11 14:00:00,328.48,328.71,325.25,325.75,119738.0,324.1519,324.3788,320.9644,321.4578,119738.0
2024-09-11 14:30:00,326.04,328.61,325.72,326.73,75265.0,321.744,324.2801,321.4282,322.4249,75265.0
2024-09-11 15:00:00,326.71,328.32,326.5,327.72,55648.0,322.4052,323.994,322.1979,323.4019,55648.0
2024-09-11 15:30:00,327.72,328.82,326.74,327.93,250042.0,323.4019,324.4874,322.4348,323.6091,250042.0
2024-09-12 09:30:00,329.62,331.0,321.72,322.05,135512.0,325.2768,326.6386,317.4809,317.8066,135512.0
2024-09-12 10:00:00,322.0,325.78,321.29,324.92,68751.0,317.7572,321.4874,317.0566,320.6388,68751.0
2024-09-12 10:30:00,324.65,326.34,324.08,324.63,48286.0,320.3723,322.0401,319.8098,320.3526,48286.0
2024-09-12 11:00:00,324.85,326.4,324.81,326.28,85312.0,320.5697,322.0993,320.5302,321.9808,85312.0
2024-09-12 11:30:00,326.0,328.35,325.59,326.96,50598.0,321.7045,324.0236,321.2999,322.6519,50598.0
2024-09-12 12:00:00,326.96,328.48,326.82,327.75,31976.0,322.6519,324.1519,322.5137,323.4315,31976.0
2024-09-12 12:30:00,327.65,328.44,326.94,327.29,28624.0,323.3328,324.1124,322.6321,322.9775,28624.0
2024-09-12 13:00:00,327.12,328.47,327.02,328.13,26980.0,322.8098,324.142,322.7111,323.8065,26980.0
2024-09-12 13:30:00,328.31,329.56,328.23,329.53,32454.0,323.9841,325.2176,323.9051,325.188,32454.0
2024-09-12 14:00:00,329.43,329.54,328.07,328.79,12757.0,325.0893,325.1979,323.7473,324.4578,12757.0
2024-09-12 14:30:00,328.8,329.01,327.69,327.72,31949.0,324.4676,324.6749,323.3723,323.4019,31949.0
2024-09-12 15:00:00,327.87,328.81,327.31,328.18,41541.0,323.5499,324.4775,322.9973,323.8558,41541.0
2024-09-12 15:30:00,328.29,328.29,324.09,324.43,286009.0,323.9644,323.9644,319.8197,320.1552,286009.0
2024-09-13 09:30:00,325.08,325.75,321.66,322.23,129567.0,320.7967,321.4578,317.4217,317.9842,129567.0
2024-09-13 10:00:00,322.41,323.8,321.38,322.1,130043.0,318.1618,319.5335,317.1454,317.8559,130043.0
2024-09-13 10:30:00,322.43,323.51,321.7,323.09,80948.0,318.1816,319.2473,317.4612,318.8329,80948.0
2024-09-13 11:00:00,323.1,323.49,322.3,323.28,70752.0,318.8427,319.2276,318.0533,319.0204,70752.0
2024-09-13 11:30:00,323.28,323.46,321.72,321.9,42135.0,319.0204,319.198,317.4809,317.6586,42135.0
2024-09-13 12:00:00,321.91,322.01,320.56,320.71,54537.0,317.6684,317.7671,316.3362,316.4842,54537.0
2024-09-13 12:30:00,320.86,323.72,320.63,322.1,163935.0,316.6323,319.4546,316.4053,317.8559,163935.0
2024-09-13 13:00:00,322.14,323.5,321.3,322.85,84789.0,317.8954,319.2375,317.0665,318.596,84789.0
2024-09-13 13:30:00,322.86,323.54,322.63,323.03,66073.0,318.6059,319.2769,318.3789,318.7737,66073.0
2024-09-13 14:00:00,322.92,324.02,322.1,322.14,29064.0,318.6651,319.7506,317.8559,317.8954,29064.0
2024-09-13 14:30:00,322.0,322.14,321.21,321.53,83245.0,317.7572,317.8954,316.9776,317.2934,83245.0
2024-09-13 15:00:00,321.47,321.93,321.31,321.56,69260.0,317.2342,317.6882,317.0763,317.323,69260.0
2024-09-13 15:30:00,321.55,322.31,321.0,321.64,211747.0,317.3132,318.0632,316.7704,317.402,211747.0
2024-09-16 09:30:00,321.5,322.46,318.63,319.37,173988.0,317.2638,318.2112,314.4316,315.1619,173988.0
2024-09-16 10:00:00,319.35,321.0,318.55,321.0,171480.0,315.1422,316.7704,314.3527,316.7704,171480.0
2024-09-16 10:30:00,320.9,320.9,318.71,319.0,112366.0,316.6717,316.6717,314.5106,314.7968,112366.0
2024-09-16 11:00:00,319.0,320.36,318.99,319.15,76744.0,314.7968,316.1388,314.7869,314.9448,76744.0
2024-09-16 11:30:00,319.23,319.25,317.25,317.5,48607.0,315.0237,315.0435,313.0698,313.3165,48607.0
2024-09-16 12:00:00,317.53,317.56,315.54,316.09,118263.0,313.3461,313.3757,311.3824,311.9251,118263.0
2024-09-16 12:30:00,316.21,316.74,316.13,316.29,19326.0,312.0435,312.5665,311.9646,312.1225,19326.0
2024-09-16 13:00:00,316.29,316.98,314.52,314.53,47553.0,312.1225,312.8034,310.3758,310.3857,47553.0
2024-09-16 13:30:00,314.54,316.0,314.03,314.55,63923.0,310.3955,311.8363,309.8923,310.4054,63923.0
2024-09-16 14:00:00,314.55,314.8,313.33,313.77,150731.0,310.4054,310.6521,309.2015,309.6357,150731.0
2024-09-16 14:30:00,313.88,315.58,313.33,314.84,147099.0,309.7442,311.4218,309.2015,310.6916,147099.0
2024-09-16 15:00:00,314.8,315.02,313.31,313.88,49186.0,310.6521,310.8692,309.1817,309.7442,49186.0
2024-09-16 15:30:00,314.03,315.34,313.5,315.23,308909.0,309.8923,311.185,309.3692,311.0764,308909.0
2024-09-17 09:30:00,314.63,315.89,312.33,313.65,192234.0,310.4843,311.7277,308.2147,309.5173,192234.0
2024-09-17 10:00:00,313.68,314.16,312.15,313.49,102737.0,309.5469,310.0205,308.037,309.3594,102737.0
2024-09-17 10:30:00,313.49,313.69,312.33,312.33,44605.0,309.3594,309.5567,308.2147,308.2147,44605.0
2024-09-17 11:00:00,312.68,313.2,311.95,312.06,93539.0,308.56,309.0732,307.8397,307.9482,93539.0
2024-09-17 11:30:00,312.07,313.98,312.0,313.67,77522.0,307.9581,309.8429,307.889,309.537,77522.0
2024-09-17 12:00:00,313.67,314.73,313.51,313.98,84414.0,309.537,310.583,309.3791,309.8429,84414.0
2024-09-17 12:30:00,314.18,314.18,313.14,313.75,33840.0,310.0403,310.0403,309.014,309.6159,33840.0
2024-09-17 13:00:00,313.44,313.65,312.69,312.9,48108.0,309.31,309.5173,308.5699,308.7771,48108.0
2024-09-17 13:30:00,312.85,313.36,312.6,313.05,65604.0,308.7278,309.2311,308.4811,308.9252,65604.0
2024-09-17 14:00:00,313.05,313.3,312.44,312.48,55583.0,308.9252,309.1719,308.3232,308.3627,55583.0
2024-09-17 14:30:00,312.5,312.81,311.76,311.86,53042.0,308.3824,308.6883,307.6522,307.7508,53042.0
2024-09-17 15:00:00,311.97,312.09,310.82,311.82,67582.0,307.8594,307.9778,306.7245,307.7114,67582.0
2024-09-17 15:30:00,311.69,312.36,311.27,311.8,172813.0,307.5831,308.2443,307.1686,307.6916,172813.0
2024-09-18 09:30:00,312.0,313.22,311.27,312.79,250373.0,307.889,309.0929,307.1686,308.6686,250373.0
2024-09-18 10:00:00,312.83,316.77,312.68,315.78,124595.0,308.7081,312.5961,308.56,311.6192,124595.0
2024-09-18 10:30:00,315.61,315.87,314.21,314.82,30394.0,311.4514,311.708,310.0699,310.6718,30394.0
2024-09-18 11:00:00,315.03,316.56,315.02,316.26,39114.0,310.8791,312.3889,310.8692,312.0929,39114.0
2024-09-18 11:30:00,316.0,317.63,315.83,317.2,66467.0,311.8363,313.4448,311.6685,313.0205,66467.0
2024-09-18 12:00:00,316.98,317.32,315.51,315.63,20899.0,312.8034,313.1389,311.3528,311.4712,20899.0
2024-09-18 12:30:00,315.52,315.7,314.01,314.46,49734.0,311.3626,311.5402,309.8725,310.3166,49734.0
2024-09-18 13:00:00,314.27,315.72,314.26,315.5,19743.0,310.1291,311.56,310.1192,311.3429,19743.0
2024-09-18 13:30:00,315.3,315.54,313.87,314.03,36220.0,311.1455,311.3824,309.7344,309.8923,36220.0
2024-09-18 14:00:00,314.01,316.8,313.69,314.48,68548.0,309.8725,312.6258,309.5567,310.3363,68548.0
2024-09-18 14:30:00,314.48,315.33,313.76,314.86,104367.0,310.3363,311.1751,309.6258,310.7113,104367.0
2024-09-18 15:00:00,315.14,315.56,314.5,315.13,83751.0,310.9876,311.4021,310.3561,310.9778,83751.0
2024-09-18 15:30:00,315.24,315.96,314.8,315.34,200792.0,311.0863,311.7968,310.6521,311.185,200792.0
2024-09-19 09:30:00,316.23,319.04,315.53,318.25,93399.0,312.0633,314.8362,311.3725,314.0566,93399.0
2024-09-19 10:00:00,318.42,319.06,315.52,316.0,58705.0,314.2244,314.856,311.3626,311.8363,58705.0
2024-09-19 10:30:00,315.62,317.36,315.56,316.87,35415.0,311.4613,313.1784,311.4021,312.6948,35415.0
2024-09-19 11:00:00,316.6,316.74,315.8,316.13,11602.0,312.4284,312.5665,311.6389,311.9646,11602.0
2024-09-19 11:30:00,316.14,316.3,315.17,315.62,17732.0,311.9744,312.1323,311.0172,311.4613,17732.0
2024-09-19 12:00:00,315.68,316.02,315.41,316.0,23133.0,311.5205,311.856,311.2541,311.8363,23133.0
2024-09-19 12:30:00,315.93,316.14,315.59,315.91,11274.0,311.7672,311.9744,311.4317,311.7475,11274.0
2024-09-19 13:00:00,316.13,316.38,315.92,315.93,13521.0,311.9646,312.2113,311.7573,311.7672,13521.0
2024-09-19 13:30:00,315.94,316.14,315.51,315.68,11356.0,311.7771,311.9744,311.3528,311.5205,11356.0
2024-09-19 14:00:00,315.68,315.91,314.4,314.81,12738.0,311.5205,311.7475,310.2574,310.662,12738.0
2024-09-19 14:30:00,314.75,315.17,314.19,314.54,19731.0,310.6028,311.0172,310.0501,310.3955,19731.0
2024-09-19 15:00:00,314.51,314.7,312.92,313.03,53532.0,310.3659,310.5534,308.7969,308.9054,53532.0
2024-09-19 15:30:00,313.12,313.17,311.87,311.95,196813.0,308.9942,309.0436,307.7607,307.8397,196813.0
2024-09-20 09:30:00,310.0,312.51,309.53,311.44,170849.0,305.9154,308.3923,305.4515,307.3364,170849.0
2024-09-20 10:00:00,311.44,311.69,310.0,310.98,50139.0,307.3364,307.5831,305.9154,306.8824,50139.0
2024-09-20 10:30:00,311.01,311.24,309.91,309.92,39358.0,306.912,307.139,305.8265,305.8364,39358.0
2024-09-20 11:00:00,309.86,310.56,309.76,310.1,33453.0,305.7772,306.468,305.6785,306.014,33453.0
2024-09-20 11:30:00,310.22,310.52,309.37,309.87,33553.0,306.1325,306.4285,305.2937,305.7871,33553.0
2024-09-20 12:00:00,309.8,310.36,309.21,310.17,31172.0,305.718,306.2706,305.1358,306.0831,31172.0
2024-09-20 12:30:00,310.17,310.75,309.62,309.86,36662.0,306.0831,306.6555,305.5404,305.7772,36662.0
2024-09-20 13:00:00,309.98,310.69,309.84,310.09,34176.0,305.8956,306.5963,305.7575,306.0042,34176.0
2024-09-20 13:30:00,310.11,310.3,309.36,309.44,25974.0,306.0239,306.2114,305.2838,305.3627,25974.0
2024-09-20 14:00:00,309.59,309.78,308.21,308.3,47322.0,305.5108,305.6983,304.1489,304.2378,47322.0
2024-09-20 14:30:00,308.25,308.78,307.63,308.48,60575.0,304.1884,304.7114,303.5766,304.4154,60575.0
2024-09-20 15:00:00,308.37,310.22,308.35,309.78,39091.0,304.3068,306.1325,304.2871,305.6983,39091.0
2024-09-20 15:30:00,309.79,311.04,309.18,310.24,140277.0,305.7081,306.9416,305.1062,306.1522,140277.0
2024-09-23 09:30:00,309.85,311.33,308.26,309.39,33881.0,305.7673,307.2278,304.1983,305.3134,33881.0
2024-09-23 10:00:00,309.21,312.4,308.84,312.29,88345.0,305.1358,308.2837,304.7706,308.1752,88345.0
2024-09-23 10:30:00,312.25,313.75,311.8,313.29,25838.0,308.1357,309.6159,307.6916,309.162,25838.0
2024-09-23 11:00:00,313.31,314.27,312.71,314.21,19380.0,309.1817,310.1291,308.5896,310.0699,19380.0
2024-09-23 11:30:00,314.21,314.54,313.47,313.69,38889.0,310.0699,310.3955,309.3396,309.5567,38889.0
2024-09-23 12:00:00,313.64,314.41,312.66,312.82,30942.0,309.5074,310.2672,308.5403,308.6982,30942.0
2024-09-23 12:30:00,313.2,313.57,312.77,313.06,22449.0,309.0732,309.4383,308.6489,308.935,22449.0
2024-09-23 13:00:00,313.33,313.47,312.38,312.43,32985.0,309.2015,309.3396,308.264,308.3133,32985.0
2024-09-23 13:30:00,312.29,312.79,312.26,312.71,14133.0,308.1752,308.6686,308.1456,308.5896,14133.0
2024-09-23 14:00:00,312.82,313.11,312.26,312.99,22687.0,308.6982,308.9844,308.1456,308.866,22687.0
2024-09-23 14:30:00,312.99,313.26,312.6,312.61,36003.0,308.866,309.1324,308.4811,308.491,36003.0
2024-09-23 15:00:00,312.57,313.86,312.31,313.63,29977.0,308.4515,309.7245,308.1949,309.4975,29977.0
2024-09-23 15:30:00,313.51,314.08,312.51,312.87,100716.0,309.3791,309.9416,308.3923,308.7475,100716.0
2024-09-24 09:30:00,312.57,312.82,311.0,312.22,35843.0,308.4515,308.6982,306.9022,308.1061,35843.0
2024-09-24 10:00:00,311.98,316.12,311.98,316.12,42496.0,307.8693,311.9547,307.8693,311.9547,42496.0
2024-09-24 10:30:00,316.31,317.34,315.36,315.49,61312.0,312.1422,313.1586,311.2047,311.333,61312.0
2024-09-24 11:00:00,315.83,315.84,313.95,314.51,29561.0,311.6685,311.6784,309.8133,310.3659,29561.0
2024-09-24 11:30:00,314.24,314.86,312.09,313.31,58581.0,310.0995,310.7113,307.9778,309.1817,58581.0
2024-09-24 12:00:00,313.46,313.55,312.57,312.87,16792.0,309.3298,309.4186,308.4515,308.7475,16792.0
2024-09-24 12:30:00,313.03,313.36,312.37,312.85,16564.0,308.9054,309.2311,308.2541,308.7278,16564.0
2024-09-24 13:00:00,312.81,313.41,312.69,312.84,12976.0,308.6883,309.2804,308.5699,308.7179,12976.0
2024-09-24 13:30:00,312.8,312.93,312.0,312.32,12041.0,308.6785,308.8067,307.889,308.2048,12041.0
2024-09-24 14:00:00,312.37,312.58,312.01,312.44,15640.0,308.2541,308.4614,307.8989,308.3232,15640.0
2024-09-24 14:30:00,312.44,313.2,312.3,312.89,13420.0,308.3232,309.0732,308.185,308.7673,13420.0
2024-09-24 15:00:00,312.98,313.69,312.74,313.68,13849.0,308.8561,309.5567,308.6192,309.5469,13849.0
2024-09-24 15:30:00,313.72,313.72,311.65,312.39,78711.0,309.5863,309.5863,307.5436,308.2739,78711.0
2024-09-25 09:30:00,313.64,314.39,311.24,312.0,38313.0,309.5074,310.2475,307.139,307.889,38313.0
2024-09-25 10:00:00,312.22,312.96,311.46,311.96,20533.0,308.1061,308.8363,307.3561,307.8495,20533.0
2024-09-25 10:30:00,311.9,312.89,311.63,312.63,13357.0,307.7903,308.7673,307.5239,308.5107,13357.0
2024-09-25 11:00:00,312.37,312.89,312.21,312.41,14000.0,308.2541,308.7673,308.0962,308.2936,14000.0
2024-09-25 11:30:00,312.53,312.53,311.4,311.67,15064.0,308.412,308.412,307.2969,307.5633,15064.0
2024-09-25 12:00:00,311.62,312.06,311.37,311.58,20033.0,307.514,307.9482,307.2673,307.4745,20033.0
2024-09-25 12:30:00,311.57,311.77,311.3,311.48,11576.0,307.4647,307.662,307.1982,307.3759,11576.0
2024-09-25 13:00:00,311.42,311.62,309.32,309.46,19692.0,307.3166,307.514,305.2443,305.3825,19692.0
2024-09-25 13:30:00,309.23,310.61,309.0,310.51,24269.0,305.1555,306.5173,304.9285,306.4186,24269.0
2024-09-25 14:00:00,310.43,310.72,309.99,310.72,9041.0,306.3397,306.6259,305.9055,306.6259,9041.0
2024-09-25 14:30:00,310.82,311.64,310.6,311.51,22315.0,306.7245,307.5337,306.5074,307.4055,22315.0
2024-09-25 15:00:00,311.51,313.33,311.31,313.02,70733.0,307.4055,309.2015,307.2081,308.8956,70733.0
2024-09-25 15:30:00,313.04,313.11,311.65,311.95,109271.0,308.9153,308.9844,307.5436,307.8397,109271.0
2024-09-26 09:30:00,311.95,313.66,310.16,310.88,42224.0,307.8397,309.5271,306.0732,306.7838,42224.0
2024-09-26 10:00:00,311.32,313.03,310.76,311.1,37564.0,307.218,308.9054,306.6653,307.0009,37564.0
2024-09-26 10:30:00,310.9,312.77,310.88,312.77,47086.0,306.8035,308.6489,306.7838,308.6489,47086.0
2024-09-26 11:00:00,312.47,313.72,311.44,311.82,68608.0,308.3528,309.5863,307.3364,307.7114,68608.0
2024-09-26 11:30:00,311.7,312.33,311.4,312.12,16214.0,307.593,308.2147,307.2969,308.0074,16214.0
2024-09-26 12:00:00,312.15,312.4,312.04,312.17,24810.0,308.037,308.2837,307.9285,308.0568,24810.0
2024-09-26 12:30:00,312.1,312.21,311.93,311.93,25119.0,307.9877,308.0962,307.8199,307.8199,25119.0
2024-09-26 13:00:00,312.03,312.12,311.14,311.71,28459.0,307.9186,308.0074,307.0403,307.6028,28459.0
2024-09-26 13:30:00,311.83,311.97,310.77,310.77,10926.0,307.7212,307.8594,306.6752,306.6752,10926.0
2024-09-26 14:00:00,310.78,311.62,310.75,311.56,24241.0,306.6851,307.514,306.6555,307.4548,24241.0
2024-09-26 14:30:00,311.57,312.27,311.48,311.95,18371.0,307.4647,308.1554,307.3759,307.8397,18371.0
2024-09-26 15:00:00,311.76,311.9,310.97,311.13,25947.0,307.6522,307.7903,306.8726,307.0305,25947.0
2024-09-26 15:30:00,311.12,314.77,310.78,313.14,225215.0,307.0206,310.6225,306.6851,309.014,225215.0
2024-09-27 09:30:00,316.08,318.4,313.88,318.13,43272.0,311.9152,314.2047,309.7442,313.9382,43272.0
2024-09-27 10:00:00,318.13,320.34,317.67,320.07,71745.0,313.9382,316.1191,313.4843,315.8527,71745.0
2024-09-27 10:30:00,320.02,321.0,319.66,320.78,48909.0,315.8033,316.7704,315.4481,316.5533,48909.0
2024-09-27 11:00:00,320.77,321.87,320.07,321.69,30153.0,316.5434,317.6289,315.8527,317.4513,30153.0
2024-09-27 11:30:00,321.69,322.14,320.56,320.87,41858.0,317.4513,317.8954,316.3362,316.6421,41858.0
2024-09-27 12:00:00,321.0,321.16,319.94,319.94,28950.0,316.7704,316.9283,315.7244,315.7244,28950.0
2024-09-27 12:30:00,319.94,319.94,318.41,318.81,17990.0,315.7244,315.7244,314.2145,314.6093,17990.0
2024-09-27 13:00:00,318.81,321.11,318.81,321.08,40879.0,314.6093,316.879,314.6093,316.8494,40879.0
2024-09-27 13:30:00,321.05,321.36,320.02,320.43,21019.0,316.8198,317.1257,315.8033,316.2079,21019.0
2024-09-27 14:00:00,320.54,320.66,319.75,320.58,16550.0,316.3165,316.4349,315.5369,316.3559,16550.0
2024-09-27 14:30:00,320.32,320.6,319.6,320.6,15481.0,316.0994,316.3757,315.3889,316.3757,15481.0
2024-09-27 15:00:00,320.59,320.77,319.69,319.7,21694.0,316.3658,316.5434,315.4777,315.4875,21694.0
2024-09-27 15:30:00,319.6,319.89,318.39,319.56,160110.0,315.3889,315.675,314.1948,315.3494,160110.0
2024-09-30 09:30:00,320.66,320.79,318.47,320.17,82744.0,317.319,317.4477,315.1519,316.8341,82744.0
2024-09-30 10:00:00,320.0,322.87,319.76,322.56,61752.0,316.6659,319.506,316.4284,319.1992,61752.0
2024-09-30 10:30:00,322.55,324.38,321.51,323.64,71568.0,319.1893,321.0003,318.1602,320.268,71568.0
2024-09-30 11:00:00,323.52,323.54,321.72,322.17,31829.0,320.1492,320.169,318.368,318.8133,31829.0
2024-09-30 11:30:00,322.04,322.21,319.8,320.24,33027.0,318.6847,318.8529,316.468,316.9034,33027.0
2024-09-30 12:00:00,320.11,321.34,319.96,320.6,21798.0,316.7748,317.992,316.6263,317.2597,21798.0
2024-09-30 12:30:00,320.59,320.69,319.93,320.48,14817.0,317.2498,317.3487,316.5966,317.1409,14817.0
2024-09-30 13:00:00,320.48,320.69,319.97,320.46,31497.0,317.1409,317.3487,316.6362,317.1211,31497.0
2024-09-30 13:30:00,320.46,320.98,319.87,320.31,33977.0,317.1211,317.6357,316.5373,316.9727,33977.0
2024-09-30 14:00:00,320.28,320.31,319.6,319.81,37381.0,316.943,316.9727,316.2701,316.4779,37381.0
2024-09-30 14:30:00,319.83,320.86,319.67,319.96,22282.0,316.4977,317.517,316.3394,316.6263,22282.0
2024-09-30 15:00:00,319.97,320.1,316.7,318.18,105993.0,316.6362,316.7649,313.4003,314.8649,105993.0
2024-09-30 15:30:00,318.27,319.17,316.0,316.65,156176.0,314.9539,315.8446,312.7076,313.3508,156176.0
2024-10-01 09:30:00,315.0,315.4,303.21,307.02,357719.0,311.718,312.1138,300.0509,303.8212,357719.0
2024-10-01 10:00:00,307.12,308.32,302.1,303.43,193678.0,303.9201,305.1076,298.9524,300.2686,193678.0
2024-10-01 10:30:00,303.41,304.7,300.61,301.91,135655.0,300.2488,301.5253,297.4779,298.7644,135655.0
2024-10-01 11:00:00,302.01,302.8,300.56,301.2,104167.0,298.8634,299.6451,297.4285,298.0618,104167.0
2024-10-01 11:30:00,301.23,302.22,300.76,301.63,84580.0,298.0915,299.0712,297.6264,298.4873,84580.0
2024-10-01 12:00:00,301.66,302.48,300.82,301.06,80775.0,298.517,299.3285,297.6858,297.9233,80775.0
2024-10-01 12:30:00,300.98,301.21,299.26,300.45,125062.0,297.8441,298.0717,296.142,297.3196,125062.0
2024-10-01 13:00:00,300.64,300.74,297.57,298.31,102666.0,297.5076,297.6066,294.4696,295.2019,102666.0
2024-10-01 13:30:00,298.3,300.78,298.3,299.32,75067.0,295.192,297.6462,295.192,296.2014,75067.0
2024-10-01 14:00:00,299.56,300.31,297.71,298.28,108493.0,296.4389,297.1811,294.6082,295.1722,108493.0
2024-10-01 14:30:00,298.4,298.4,286.66,294.28,821155.0,295.291,295.291,283.6733,291.2139,821155.0
2024-10-01 15:00:00,294.28,295.21,289.55,290.96,841690.0,291.2139,292.1342,286.5332,287.9285,841690.0
2024-10-01 15:30:00,290.7,290.97,276.79,279.43,1816081.0,287.6712,287.9384,273.9061,276.5186,1816081.0
2024-10-02 09:30:00,219.76,223.77,213.31,223.0,2921880.0,217.4703,221.4385,211.0875,220.6766,2921880.0
2024-10-02 10:00:00,223.31,239.23,221.68,236.16,1841402.0,220.9833,236.7375,219.3703,233.6994,1841402.0
2024-10-02 10:30:00,236.02,238.08,232.68,235.44,791014.0,233.5609,235.5994,230.2557,232.9869,791014.0
2024-10-02 11:00:00,235.3,235.84,229.16,233.23,754086.0,232.8484,233.3828,226.7724,230.8,754086.0
2024-10-02 11:30:00,233.23,233.82,229.27,232.15,499446.0,230.8,231.3838,226.8812,229.7312,499446.0
2024-10-02 12:00:00,232.19,232.46,226.69,230.04,534778.0,229.7708,230.038,224.3281,227.6432,534778.0
2024-10-02 12:30:00,229.96,240.87,229.67,240.87,646215.0,227.564,238.3604,227.2771,238.3604,646215.0
2024-10-02 13:00:00,240.75,247.61,239.0,245.13,1495656.0,238.2416,245.0301,236.5099,242.576,1495656.0
2024-10-02 13:30:00,245.3,249.88,240.05,241.56,1033703.0,242.7442,247.2765,237.5489,239.0432,1033703.0
2024-10-02 14:00:00,241.53,247.3,241.53,246.78,481324.0,239.0135,244.7234,239.0135,244.2088,481324.0
2024-10-02 14:30:00,246.81,248.51,244.77,248.09,331135.0,244.2385,245.9208,242.2197,245.5051,331135.0
2024-10-02 15:00:00,247.84,249.0,244.41,245.46,379107.0,245.2578,246.4057,241.8635,242.9025,379107.0
2024-10-02 15:30:00,245.49,248.0,244.57,246.5,701002.0,242.9322,245.4161,242.0218,243.9317,701002.0
2024-10-03 09:30:00,245.68,245.79,238.24,240.74,720494.0,243.1203,243.2291,235.7578,238.2317,720494.0
2024-10-03 10:00:00,240.73,241.86,238.5,239.8,465660.0,238.2218,239.3401,236.0151,237.3015,465660.0
2024-10-03 10:30:00,239.9,240.39,237.01,239.68,223631.0,237.4005,237.8854,234.5406,237.1828,223631.0
2024-10-03 11:00:00,239.5,240.26,238.98,239.93,172830.0,237.0046,237.7567,236.4901,237.4302,172830.0
2024-10-03 11:30:00,239.9,241.0,239.46,240.79,175689.0,237.4005,238.489,236.9651,238.2812,175689.0
2024-10-03 12:00:00,240.71,243.5,240.18,240.81,258368.0,238.202,240.963,237.6776,238.301,258368.0
2024-10-03 12:30:00,240.72,242.32,240.1,240.86,140057.0,238.2119,239.7953,237.5984,238.3505,140057.0
2024-10-03 13:00:00,240.8,241.68,240.12,241.17,85210.0,238.2911,239.1619,237.6182,238.6572,85210.0
2024-10-03 13:30:00,241.2,241.38,240.2,241.14,69542.0,238.6869,238.8651,237.6974,238.6276,69542.0
2024-10-03 14:00:00,241.14,241.85,241.01,241.45,89780.0,238.6276,239.3302,238.4989,238.9343,89780.0
2024-10-03 14:30:00,241.45,242.99,240.12,240.21,219889.0,238.9343,240.4583,237.6182,237.7072,219889.0
2024-10-03 15:00:00,240.25,241.08,239.65,240.68,261367.0,237.7468,238.5682,237.1531,238.1724,261367.0
2024-10-03 15:30:00,240.68,242.26,240.5,241.72,569430.0,238.1724,239.7359,237.9942,239.2015,569430.0
2024-10-04 09:30:00,241.7,243.58,240.0,240.52,393917.0,239.1817,241.0421,237.4994,238.014,393917.0
2024-10-04 10:00:00,240.61,245.51,240.5,245.27,301717.0,238.1031,242.952,237.9942,242.7145,301717.0
2024-10-04 10:30:00,245.28,246.96,244.14,246.7,193685.0,242.7244,244.3869,241.5963,244.1296,193685.0
2024-10-04 11:00:00,246.7,246.85,244.55,245.3,95689.0,244.1296,244.2781,242.002,242.7442,95689.0
2024-10-04 11:30:00,245.28,246.4,243.59,243.96,70408.0,242.7244,243.8328,241.052,241.4182,70408.0
2024-10-04 12:00:00,244.09,244.54,243.78,244.26,30527.0,241.5468,241.9921,241.2401,241.7151,30527.0
2024-10-04 12:30:00,244.21,245.92,244.14,245.34,47959.0,241.6656,243.3578,241.5963,242.7838,47959.0
2024-10-04 13:00:00,245.61,245.92,244.05,244.37,73516.0,243.051,243.3578,241.5072,241.8239,73516.0
2024-10-04 13:30:00,244.38,244.52,242.67,243.23,62330.0,241.8338,241.9723,240.1416,240.6958,62330.0
2024-10-04 14:00:00,243.41,243.43,241.77,242.56,77428.0,240.8739,240.8937,239.251,240.0328,77428.0
2024-10-04 14:30:00,242.8,243.37,241.16,241.54,82169.0,240.2703,240.8343,238.6474,239.0234,82169.0
2024-10-04 15:00:00,241.51,242.52,241.0,242.48,112728.0,238.9937,239.9932,238.489,239.9536,112728.0
2024-10-04 15:30:00,242.4,242.52,239.63,239.85,381243.0,239.8744,239.9932,237.1333,237.351,381243.0
2024-10-07 09:30:00,235.5,238.03,231.13,232.19,327038.0,233.0463,235.55,228.7219,229.7708,327038.0
2024-10-07 10:00:00,232.19,232.37,230.49,232.0,243379.0,229.7708,229.9489,228.0885,229.5828,243379.0
2024-10-07 10:30:00,231.92,232.0,230.69,231.43,145494.0,229.5036,229.5828,228.2864,229.0187,145494.0
2024-10-07 11:00:00,231.29,236.98,231.11,235.81,145836.0,228.8802,234.5109,228.7021,233.3531,145836.0
2024-10-07 11:30:00,235.85,236.25,234.01,235.67,62919.0,233.3927,233.7885,231.5718,233.2146,62919.0
2024-10-07 12:00:00,235.67,236.56,234.47,234.72,91343.0,233.2146,234.0953,232.0271,232.2744,91343.0
2024-10-07 12:30:00,234.99,235.46,233.69,235.12,63325.0,232.5416,233.0067,231.2552,232.6703,63325.0
2024-10-07 13:00:00,235.31,235.31,234.12,234.22,58328.0,232.8583,232.8583,231.6807,231.7797,58328.0
2024-10-07 13:30:00,234.13,235.99,234.08,235.97,82263.0,231.6906,233.5312,231.6411,233.5114,82263.0
2024-10-07 14:00:00,235.86,235.9,234.81,235.57,72925.0,233.4026,233.4422,232.3635,233.1156,72925.0
2024-10-07 14:30:00,235.51,236.17,234.5,234.8,82512.0,233.0562,233.7093,232.0567,232.3536,82512.0
2024-10-07 15:00:00,234.81,236.07,234.64,235.44,93843.0,232.3635,233.6104,232.1953,232.9869,93843.0
2024-10-07 15:30:00,235.5,236.71,234.5,236.35,314743.0,233.0463,234.2437,232.0567,233.8875,314743.0
2024-10-08 09:30:00,240.36,245.85,240.0,244.09,351833.0,237.8557,243.2885,237.4994,241.5468,351833.0
2024-10-08 10:00:00,244.44,245.19,242.28,243.43,194965.0,241.8932,242.6354,239.7557,240.8937,194965.0
2024-10-08 10:30:00,243.53,246.71,243.31,246.42,152071.0,240.9927,244.1395,240.775,243.8525,152071.0
2024-10-08 11:00:00,246.47,246.59,242.42,243.46,161910.0,243.902,244.0208,239.8942,240.9234,161910.0
2024-10-08 11:30:00,243.48,244.12,242.29,242.56,181792.0,240.9432,241.5765,239.7656,240.0328,181792.0
2024-10-08 12:00:00,242.64,243.36,242.53,243.28,64085.0,240.1119,240.8244,240.0031,240.7453,64085.0
2024-10-08 12:30:00,243.22,243.56,242.58,242.94,94660.0,240.6859,241.0223,240.0526,240.4088,94660.0
2024-10-08 13:00:00,242.97,243.02,241.7,242.53,111204.0,240.4385,240.488,239.1817,240.0031,111204.0
2024-10-08 13:30:00,242.53,243.06,241.83,243.01,49331.0,240.0031,240.5276,239.3104,240.4781,49331.0
2024-10-08 14:00:00,243.03,243.46,241.71,242.02,122963.0,240.4979,240.9234,239.1916,239.4984,122963.0
2024-10-08 14:30:00,241.89,242.22,240.85,242.01,70108.0,239.3697,239.6963,238.3406,239.4885,70108.0
2024-10-08 15:00:00,242.01,242.49,241.84,242.08,64060.0,239.4885,239.9635,239.3203,239.5578,64060.0
2024-10-08 15:30:00,242.13,243.54,242.12,243.2,253708.0,239.6072,241.0026,239.5973,240.6661,253708.0
2024-10-09 09:30:00,243.0,244.77,242.0,244.68,88767.0,240.4682,242.2197,239.4786,242.1307,88767.0
2024-10-09 10:00:00,244.76,245.8,243.29,244.25,96404.0,242.2098,243.239,240.7552,241.7052,96404.0
2024-10-09 10:30:00,244.42,244.49,243.21,243.77,77676.0,241.8734,241.9427,240.676,241.2302,77676.0
2024-10-09 11:00:00,243.59,244.0,243.05,243.72,40498.0,241.052,241.4578,240.5177,241.1807,40498.0
2024-10-09 11:30:00,243.52,244.0,243.07,243.42,37519.0,240.9828,241.4578,240.5375,240.8838,37519.0
2024-10-09 12:00:00,243.41,244.8,243.28,244.47,58202.0,240.8739,242.2494,240.7453,241.9229,58202.0
2024-10-09 12:30:00,244.47,244.54,243.88,244.11,32865.0,241.9229,241.9921,241.339,241.5666,32865.0
2024-10-09 13:00:00,244.21,244.21,243.59,243.81,59086.0,241.6656,241.6656,241.052,241.2697,59086.0
2024-10-09 13:30:00,243.91,244.48,243.65,244.46,62519.0,241.3687,241.9328,241.1114,241.913,62519.0
2024-10-09 14:00:00,244.58,245.0,243.7,244.2,174284.0,242.0317,242.4473,241.1609,241.6557,174284.0
2024-10-09 14:30:00,244.16,244.53,243.5,243.66,46228.0,241.6161,241.9822,240.963,241.1213,46228.0
2024-10-09 15:00:00,243.55,244.45,243.18,244.44,67928.0,241.0124,241.9031,240.6463,241.8932,67928.0
2024-10-09 15:30:00,244.44,245.5,244.16,245.46,216957.0,241.8932,242.9421,241.6161,242.9025,216957.0
2024-10-10 09:30:00,245.72,249.58,245.49,249.01,144828.0,243.1598,246.9796,242.9322,246.4156,144828.0
2024-10-10 10:00:00,249.01,251.93,248.71,249.13,172870.0,246.4156,249.3051,246.1187,246.5343,172870.0
2024-10-10 10:30:00,248.98,249.18,247.87,248.81,109773.0,246.3859,246.5838,245.2874,246.2176,109773.0
2024-10-10 11:00:00,248.5,251.53,248.5,250.88,80125.0,245.9109,248.9093,245.9109,248.2661,80125.0
2024-10-10 11:30:00,250.86,251.43,250.7,251.0,71311.0,248.2463,248.8103,248.088,248.3848,71311.0
2024-10-10 12:00:00,250.93,251.75,250.46,251.41,76272.0,248.3156,249.127,247.8505,248.7906,76272.0
2024-10-10 12:30:00,251.47,251.67,249.74,249.97,53552.0,248.8499,249.0478,247.138,247.3656,53552.0
2024-10-10 13:00:00,249.73,250.25,248.21,249.73,54267.0,247.1281,247.6426,245.6239,247.1281,54267.0
2024-10-10 13:30:00,249.9,250.24,248.78,248.86,72101.0,247.2963,247.6327,246.188,246.2671,72101.0
2024-10-10 14:00:00,248.86,249.1,248.06,248.06,62897.0,246.2671,246.5046,245.4755,245.4755,62897.0
2024-10-10 14:30:00,248.06,248.48,247.55,248.47,50489.0,245.4755,245.8911,244.9708,245.8812,50489.0
2024-10-10 15:00:00,248.44,249.89,248.33,249.77,72080.0,245.8515,247.2864,245.7426,247.1676,72080.0
2024-10-10 15:30:00,249.88,252.27,249.39,251.31,340876.0,247.2765,249.6416,246.7916,248.6916,340876.0
2024-10-11 09:30:00,246.95,255.5,246.72,251.03,350552.0,244.377,252.8379,244.1494,248.4145,350552.0
2024-10-11 10:00:00,251.03,254.25,251.02,252.94,229987.0,248.4145,251.601,248.4046,250.3046,229987.0
2024-10-11 10:30:00,252.91,254.14,251.67,253.76,156530.0,250.2749,251.4921,249.0478,251.1161,156530.0
2024-10-11 11:00:00,253.82,254.03,249.57,253.01,233634.0,251.1754,251.3833,246.9697,250.3739,233634.0
2024-10-11 11:30:00,252.99,253.35,250.0,252.67,109628.0,250.3541,250.7103,247.3952,250.0374,109628.0
2024-10-11 12:00:00,252.84,253.44,252.27,252.93,36098.0,250.2057,250.7994,249.6416,250.2947,36098.0
2024-10-11 12:30:00,252.91,255.07,252.9,254.43,117914.0,250.2749,252.4124,250.265,251.7791,117914.0
2024-10-11 13:00:00,254.42,257.65,254.06,257.63,166162.0,251.7692,254.9655,251.4129,254.9458,166162.0
2024-10-11 13:30:00,257.63,258.21,256.47,257.85,185079.0,254.9458,255.5197,253.7978,255.1635,185079.0
2024-10-11 14:00:00,258.03,259.53,256.8,259.52,143408.0,255.3416,256.826,254.1244,256.8161,143408.0
2024-10-11 14:30:00,259.41,260.48,258.26,258.96,132899.0,256.7072,257.7661,255.5692,256.2619,132899.0
2024-10-11 15:00:00,258.96,260.16,258.6,259.47,164521.0,256.2619,257.4494,255.9056,256.7666,164521.0
2024-10-11 15:30:00,259.51,259.67,257.61,258.22,436697.0,256.8062,256.9645,254.926,255.5296,436697.0
2024-10-14 09:30:00,260.0,263.03,259.41,261.64,189533.0,257.2911,260.2895,256.7072,258.914,189533.0
2024-10-14 10:00:00,261.76,265.68,261.5,265.18,171895.0,259.0327,262.9119,258.7754,262.4171,171895.0
2024-10-14 10:30:00,265.16,269.75,264.87,269.74,254629.0,262.3973,266.9395,262.1103,266.9296,254629.0
2024-10-14 11:00:00,269.75,271.31,267.49,268.62,262263.0,266.9395,268.4832,264.703,265.8212,262263.0
2024-10-14 11:30:00,268.39,268.58,266.15,267.59,73627.0,265.5936,265.7817,263.377,264.802,73627.0
2024-10-14 12:00:00,268.03,268.28,265.96,266.62,94979.0,265.2374,265.4848,263.189,263.8421,94979.0
2024-10-14 12:30:00,266.55,267.35,266.35,267.16,34561.0,263.7728,264.5645,263.5749,264.3765,34561.0
2024-10-14 13:00:00,267.08,267.3,264.8,265.09,110701.0,264.2973,264.515,262.041,262.328,110701.0
2024-10-14 13:30:00,265.17,265.85,264.6,264.82,38312.0,262.4072,263.0801,261.8431,262.0608,38312.0
2024-10-14 14:00:00,264.81,266.47,264.75,266.33,36328.0,262.0509,263.6936,261.9916,263.5551,36328.0
2024-10-14 14:30:00,266.0,266.47,265.85,266.34,32208.0,263.2285,263.6936,263.0801,263.565,32208.0
2024-10-14 15:00:00,266.25,266.77,266.2,266.55,40888.0,263.4759,263.9905,263.4265,263.7728,40888.0
2024-10-14 15:30:00,266.43,267.78,265.88,267.68,236852.0,263.6541,264.99,263.1098,264.891,236852.0
2024-10-15 09:30:00,252.49,259.0,251.24,256.26,402939.0,249.8593,256.3015,248.6223,253.59,402939.0
2024-10-15 10:00:00,256.52,263.88,255.37,263.55,286194.0,253.8473,261.1306,252.7093,260.8041,286194.0
2024-10-15 10:30:00,263.95,265.34,260.5,262.97,189362.0,261.1999,262.5754,257.7858,260.2301,189362.0
2024-10-15 11:00:00,263.08,264.21,262.53,263.48,84804.0,260.339,261.4572,259.7947,260.7348,84804.0
2024-10-15 11:30:00,263.5,264.35,261.89,262.52,60182.0,260.7546,261.5957,259.1614,259.7848,60182.0
2024-10-15 12:00:00,262.47,262.75,261.37,261.7,53455.0,259.7353,260.0124,258.6468,258.9733,53455.0
2024-10-15 12:30:00,261.74,262.44,260.56,260.7,37088.0,259.0129,259.7056,257.8452,257.9838,37088.0
2024-10-15 13:00:00,260.84,261.59,259.88,260.42,57142.0,258.1223,258.8645,257.1723,257.7067,57142.0
2024-10-15 13:30:00,260.42,261.82,259.16,259.25,36702.0,257.7067,259.0921,256.4598,256.5489,36702.0
2024-10-15 14:00:00,259.25,260.21,258.74,258.81,46420.0,256.5489,257.4989,256.0442,256.1135,46420.0
2024-10-15 14:30:00,258.81,259.25,258.4,258.95,65610.0,256.1135,256.5489,255.7077,256.252,65610.0
2024-10-15 15:00:00,258.94,259.62,258.4,258.86,60157.0,256.2421,256.915,255.7077,256.1629,60157.0
2024-10-15 15:30:00,258.79,259.96,257.48,257.63,289110.0,256.0937,257.2515,254.7973,254.9458,289110.0
2024-10-16 09:30:00,258.22,259.49,256.01,258.04,160445.0,255.5296,256.7864,253.3426,255.3515,160445.0
2024-10-16 10:00:00,258.18,259.57,257.38,259.25,57468.0,255.49,256.8655,254.6984,256.5489,57468.0
2024-10-16 10:30:00,259.0,260.58,258.68,258.9,58322.0,256.3015,257.865,255.9848,256.2025,58322.0
2024-10-16 11:00:00,258.67,259.16,257.42,257.75,50885.0,255.9749,256.4598,254.7379,255.0645,50885.0
2024-10-16 11:30:00,257.53,258.04,257.43,257.6,33881.0,254.8468,255.3515,254.7478,254.9161,33881.0
2024-10-16 12:00:00,257.6,257.68,256.1,257.16,51134.0,254.9161,254.9952,253.4317,254.4806,51134.0
2024-10-16 12:30:00,257.3,257.8,256.83,257.45,53535.0,254.6192,255.114,254.1541,254.7676,53535.0
2024-10-16 13:00:00,257.6,257.87,256.13,256.62,42107.0,254.9161,255.1832,253.4614,253.9463,42107.0
2024-10-16 13:30:00,256.62,257.11,256.26,256.51,37437.0,253.9463,254.4312,253.59,253.8374,37437.0
2024-10-16 14:00:00,256.51,257.07,256.39,256.95,54223.0,253.8374,254.3916,253.7187,254.2728,54223.0
2024-10-16 14:30:00,256.92,257.0,255.44,256.33,81409.0,254.2431,254.3223,252.7786,253.6593,81409.0
2024-10-16 15:00:00,256.31,257.37,255.75,256.91,96183.0,253.6395,254.6885,253.0853,254.2333,96183.0
2024-10-16 15:30:00,256.84,257.19,255.28,255.63,221007.0,254.164,254.5103,252.6202,252.9666,221007.0
2024-10-17 09:30:00,249.1,257.93,247.33,256.14,264960.0,246.5046,255.2426,244.7531,253.4713,264960.0
2024-10-17 10:00:00,255.79,256.63,253.0,254.47,106045.0,253.1249,253.9562,250.364,251.8187,106045.0
2024-10-17 10:30:00,254.39,256.06,254.31,256.05,51872.0,251.7395,253.3921,251.6603,253.3822,51872.0
2024-10-17 11:00:00,256.04,256.91,255.17,256.46,108284.0,253.3723,254.2333,252.5114,253.7879,108284.0
2024-10-17 11:30:00,256.32,257.0,255.3,255.95,118633.0,253.6494,254.3223,252.64,253.2833,118633.0
2024-10-17 12:00:00,255.95,256.54,254.85,256.45,149663.0,253.2833,253.8671,252.1947,253.778,149663.0
2024-10-17 12:30:00,256.45,257.71,255.92,257.18,103151.0,253.778,255.0249,253.2536,254.5004,103151.0
2024-10-17 13:00:00,257.18,260.83,257.17,260.38,209985.0,254.5004,258.1124,254.4905,257.6671,209985.0
2024-10-17 13:30:00,260.11,263.0,259.32,262.33,270513.0,257.3999,260.2598,256.6181,259.5968,270513.0
2024-10-17 14:00:00,262.5,262.57,259.72,262.16,80137.0,259.765,259.8343,257.014,259.4286,80137.0
2024-10-17 14:30:00,262.16,262.31,260.25,261.04,151421.0,259.4286,259.577,257.5385,258.3202,151421.0
2024-10-17 15:00:00,261.0,263.09,260.89,262.78,161126.0,258.2806,260.3489,258.1718,260.0421,161126.0
2024-10-17 15:30:00,262.74,266.7,262.55,266.52,575875.0,260.0025,263.9212,259.8145,263.7431,575875.0
2024-10-18 09:30:00,264.54,266.58,258.98,262.76,321641.0,261.7838,263.8025,256.2817,260.0223,321641.0
2024-10-18 10:00:00,262.63,263.81,261.1,262.33,161136.0,259.8937,261.0614,258.3796,259.5968,161136.0
2024-10-18 10:30:00,262.33,266.91,261.35,265.37,166067.0,259.5968,264.1291,258.627,262.6051,166067.0
2024-10-18 11:00:00,265.6,265.6,261.61,261.61,166854.0,262.8327,262.8327,258.8843,258.8843,166854.0
2024-10-18 11:30:00,261.8,263.15,261.35,261.92,90204.0,259.0723,260.4082,258.627,259.1911,90204.0
2024-10-18 12:00:00,261.98,263.49,261.7,263.04,78463.0,259.2504,260.7447,258.9733,260.2994,78463.0
2024-10-18 12:30:00,263.14,264.27,262.82,263.9,58601.0,260.3983,261.5166,260.0817,261.1504,58601.0
2024-10-18 13:00:00,263.9,265.23,263.77,264.76,66311.0,261.1504,262.4666,261.0218,262.0015,66311.0
2024-10-18 13:30:00,264.84,265.48,263.44,263.73,62528.0,262.0806,262.714,260.6952,260.9822,62528.0
2024-10-18 14:00:00,263.73,264.77,263.72,264.5,70226.0,260.9822,262.0114,260.9723,261.7442,70226.0
2024-10-18 14:30:00,264.62,269.78,264.61,268.18,242229.0,261.8629,266.9692,261.853,265.3858,242229.0
2024-10-18 15:00:00,268.97,272.0,264.91,267.35,716755.0,266.1676,269.166,262.1499,264.5645,716755.0
2024-10-18 15:30:00,267.38,268.57,265.63,267.2,501680.0,264.5942,265.7718,262.8624,264.416,501680.0
2024-10-21 09:30:00,270.0,275.45,266.13,267.94,522943.0,267.1869,272.5801,263.3572,265.1483,522943.0
2024-10-21 10:00:00,268.2,271.0,267.0,269.99,196888.0,265.4056,268.1764,264.2181,267.177,196888.0
2024-10-21 10:30:00,269.98,270.62,267.38,267.92,161362.0,267.1671,267.8004,264.5942,265.1285,161362.0
2024-10-21 11:00:00,267.87,268.19,266.18,266.45,115201.0,265.0791,265.3957,263.4067,263.6739,115201.0
2024-10-21 11:30:00,266.46,267.08,263.95,264.5,143656.0,263.6838,264.2973,261.1999,261.7442,143656.0
2024-10-21 12:00:00,264.44,264.79,261.28,263.41,149240.0,261.6848,262.0312,258.5577,260.6655,149240.0
2024-10-21 12:30:00,263.49,263.92,262.16,262.74,62361.0,260.7447,261.1702,259.4286,260.0025,62361.0
2024-10-21 13:00:00,262.84,263.5,262.43,263.06,64866.0,260.1015,260.7546,259.6957,260.3192,64866.0
2024-10-21 13:30:00,263.09,264.07,261.82,262.54,119538.0,260.3489,261.3187,259.0921,259.8046,119538.0
2024-10-21 14:00:00,262.44,262.79,259.0,259.41,86220.0,259.7056,260.052,256.3015,256.7072,86220.0
2024-10-21 14:30:00,259.59,260.41,257.73,259.18,162083.0,256.8853,257.6968,255.0447,256.4796,162083.0
2024-10-21 15:00:00,259.19,260.66,258.74,260.37,129848.0,256.4895,257.9442,256.0442,257.6572,129848.0
2024-10-21 15:30:00,260.37,261.25,259.56,260.34,296972.0,257.6572,258.528,256.8556,257.6275,296972.0
2024-10-22 09:30:00,260.99,262.7,259.5,260.61,73758.0,258.2707,259.9629,256.7963,257.8947,73758.0
2024-10-22 10:00:00,260.44,261.69,260.0,261.09,69483.0,257.7265,258.9634,257.2911,258.3697,69483.0
2024-10-22 10:30:00,261.05,263.67,260.85,262.82,56671.0,258.3301,260.9228,258.1322,260.0817,56671.0
2024-10-22 11:00:00,262.86,262.93,261.86,262.88,34833.0,260.1213,260.1905,259.1317,260.1411,34833.0
2024-10-22 11:30:00,262.88,263.43,262.49,263.15,43705.0,260.1411,260.6853,259.7551,260.4082,43705.0
2024-10-22 12:00:00,263.17,264.19,263.17,263.64,81401.0,260.428,261.4374,260.428,260.8931,81401.0
2024-10-22 12:30:00,263.56,263.99,262.65,263.08,43581.0,260.814,261.2395,259.9134,260.339,43581.0
2024-10-22 13:00:00,263.16,263.29,261.67,263.06,65032.0,260.4181,260.5468,258.9437,260.3192,65032.0
2024-10-22 13:30:00,262.98,263.39,262.85,263.18,35616.0,260.24,260.6457,260.1114,260.4379,35616.0
2024-10-22 14:00:00,263.1,265.14,263.1,263.6,110944.0,260.3588,262.3775,260.3588,260.8535,110944.0
2024-10-22 14:30:00,263.56,263.76,262.84,263.45,43755.0,260.814,261.0119,260.1015,260.7051,43755.0
2024-10-22 15:00:00,263.42,263.42,262.39,262.64,43811.0,260.6754,260.6754,259.6562,259.9036,43811.0
2024-10-22 15:30:00,262.74,262.89,261.84,262.3,291729.0,260.0025,260.1509,259.1119,259.5671,291729.0
2024-10-23 09:30:00,262.31,263.62,260.85,261.53,53445.0,259.577,260.8733,258.1322,258.8051,53445.0
2024-10-23 10:00:00,261.65,261.72,258.89,259.69,55357.0,258.9239,258.9931,256.1926,256.9843,55357.0
2024-10-23 10:30:00,259.57,260.06,258.81,259.44,84696.0,256.8655,257.3504,256.1135,256.7369,84696.0
2024-10-23 11:00:00,259.5,259.95,257.58,258.0,69288.0,256.7963,257.2416,254.8963,255.3119,69288.0
2024-10-23 11:30:00,258.06,259.36,257.91,258.42,43627.0,255.3713,256.6577,255.2228,255.7275,43627.0
2024-10-23 12:00:00,258.45,259.84,258.25,259.31,32257.0,255.7572,257.1327,255.5593,256.6082,32257.0
2024-10-23 12:30:00,259.22,259.46,258.15,258.42,18246.0,256.5192,256.7567,255.4603,255.7275,18246.0
2024-10-23 13:00:00,258.34,258.64,257.49,257.9,85967.0,255.6484,255.9452,254.8072,255.2129,85967.0
2024-10-23 13:30:00,257.79,258.1,256.56,258.03,128836.0,255.1041,255.4109,253.8869,255.3416,128836.0
2024-10-23 14:00:00,257.6,258.01,257.05,257.32,42051.0,254.9161,255.3218,254.3718,254.639,42051.0
2024-10-23 14:30:00,257.25,258.7,257.22,258.7,45433.0,254.5697,256.0046,254.54,256.0046,45433.0
2024-10-23 15:00:00,258.69,259.59,258.4,259.18,56767.0,255.9947,256.8853,255.7077,256.4796,56767.0
2024-10-23 15:30:00,259.18,259.69,258.56,258.63,197545.0,256.4796,256.9843,255.8661,255.9353,197545.0
2024-10-24 09:30:00,262.75,265.16,260.78,263.62,73366.0,260.0124,262.3973,258.0629,260.8733,73366.0
2024-10-24 10:00:00,263.62,263.62,262.04,263.38,82630.0,260.8733,260.8733,259.3098,260.6358,82630.0
2024-10-24 10:30:00,263.38,263.62,261.71,263.35,52485.0,260.6358,260.8733,258.9832,260.6062,52485.0
2024-10-24 11:00:00,263.35,263.35,261.97,262.2,21086.0,260.6062,260.6062,259.2405,259.4681,21086.0
2024-10-24 11:30:00,262.3,263.05,262.0,262.43,39284.0,259.5671,260.3093,259.2702,259.6957,39284.0
2024-10-24 12:00:00,262.41,262.74,261.85,262.0,60836.0,259.6759,260.0025,259.1218,259.2702,60836.0
2024-10-24 12:30:00,261.96,263.13,261.4,263.0,39175.0,259.2306,260.3884,258.6765,260.2598,39175.0
2024-10-24 13:00:00,262.98,263.08,262.0,262.38,101579.0,260.24,260.339,259.2702,259.6463,101579.0
2024-10-24 13:30:00,262.35,262.57,260.69,261.53,55675.0,259.6166,259.8343,257.9739,258.8051,55675.0
2024-10-24 14:00:00,261.42,261.42,260.24,260.32,35464.0,258.6963,258.6963,257.5286,257.6077,35464.0
2024-10-24 14:30:00,260.42,260.43,259.08,259.41,52167.0,257.7067,257.7166,256.3806,256.7072,52167.0
2024-10-24 15:00:00,259.41,260.67,259.24,260.31,74468.0,256.7072,257.9541,256.539,257.5978,74468.0
2024-10-24 15:30:00,260.43,260.51,258.1,258.44,252945.0,257.7166,257.7957,255.4109,255.7473,252945.0
2024-10-25 09:30:00,263.03,265.93,261.6,264.88,140710.0,260.2895,263.1593,258.8744,262.1202,140710.0
2024-10-25 10:00:00,264.97,266.83,264.51,266.3,170003.0,262.2093,264.0499,261.7541,263.5254,170003.0
2024-10-25 10:30:00,266.15,266.44,264.67,264.92,72252.0,263.377,263.664,261.9124,262.1598,72252.0
2024-10-25 11:00:00,265.0,265.11,262.76,262.94,42746.0,262.239,262.3478,260.0223,260.2004,42746.0
2024-10-25 11:30:00,262.85,263.61,262.85,263.51,31912.0,260.1114,260.8634,260.1114,260.7645,31912.0
2024-10-25 12:00:00,263.47,263.47,262.04,262.8,30196.0,260.7249,260.7249,259.3098,260.0619,30196.0
2024-10-25 12:30:00,262.78,262.78,261.16,262.04,36722.0,260.0421,260.0421,258.439,259.3098,36722.0
2024-10-25 13:00:00,262.09,262.7,261.73,261.8,18222.0,259.3593,259.9629,259.003,259.0723,18222.0
2024-10-25 13:30:00,261.79,261.79,260.78,260.95,27253.0,259.0624,259.0624,258.0629,258.2312,27253.0
2024-10-25 14:00:00,260.9,261.15,260.09,261.05,28755.0,258.1817,258.4291,257.3801,258.3301,28755.0
2024-10-25 14:30:00,260.82,261.17,260.28,261.08,26844.0,258.1025,258.4489,257.5681,258.3598,26844.0
2024-10-25 15:00:00,261.0,261.17,260.32,260.5,64529.0,258.2806,258.4489,257.6077,257.7858,64529.0
2024-10-25 15:30:00,260.46,260.8,259.76,260.73,208260.0,257.7463,258.0827,257.0536,258.0135,208260.0
2024-10-28 09:30:00,261.02,265.52,258.91,264.99,95629.0,258.3004,262.7535,256.2124,262.2291,95629.0
2024-10-28 10:00:00,265.0,265.69,263.27,265.53,125207.0,262.239,262.9218,260.527,262.7634,125207.0
2024-10-28 10:30:00,265.41,265.81,262.95,262.95,41379.0,262.6447,263.0405,260.2103,260.2103,41379.0
2024-10-28 11:00:00,263.0,263.79,262.46,263.32,45927.0,260.2598,261.0416,259.7254,260.5765,45927.0
2024-10-28 11:30:00,263.31,264.39,261.83,263.96,45711.0,260.5666,261.6353,259.102,261.2098,45711.0
2024-10-28 12:00:00,263.94,263.94,262.68,263.44,30150.0,261.19,261.19,259.9431,260.6952,30150.0
2024-10-28 12:30:00,263.47,263.47,262.19,262.23,16421.0,260.7249,260.7249,259.4582,259.4978,16421.0
2024-10-28 13:00:00,262.05,263.96,261.53,263.88,27206.0,259.3197,261.2098,258.8051,261.1306,27206.0
2024-10-28 13:30:00,263.84,264.58,262.96,264.15,45111.0,261.091,261.8233,260.2202,261.3978,45111.0
2024-10-28 14:00:00,264.04,264.08,262.29,262.29,26335.0,261.289,261.3285,259.5572,259.5572,26335.0
2024-10-28 14:30:00,262.29,262.83,262.16,262.71,19425.0,259.5572,260.0916,259.4286,259.9728,19425.0
2024-10-28 15:00:00,262.63,262.98,262.32,262.81,30394.0,259.8937,260.24,259.5869,260.0718,30394.0
2024-10-28 15:30:00,262.78,262.78,260.36,260.99,277774.0,260.0421,260.0421,257.6473,258.2707,277774.0
2024-10-29 09:30:00,260.57,264.26,259.65,262.46,72389.0,257.8551,261.5067,256.9447,259.7254,72389.0
2024-10-29 10:00:00,262.19,264.23,261.84,263.04,50450.0,259.4582,261.477,259.1119,260.2994,50450.0
2024-10-29 10:30:00,263.15,263.57,261.13,261.63,54982.0,260.4082,260.8239,258.4093,258.9041,54982.0
2024-10-29 11:00:00,261.62,261.64,258.84,259.31,80528.0,258.8942,258.914,256.1431,256.6082,80528.0
2024-10-29 11:30:00,259.23,260.03,258.81,259.29,44134.0,256.5291,257.3207,256.1135,256.5885,44134.0
2024-10-29 12:00:00,259.46,259.89,258.42,258.5,36965.0,256.7567,257.1822,255.7275,255.8067,36965.0
2024-10-29 12:30:00,258.62,259.0,257.71,258.97,27192.0,255.9254,256.3015,255.0249,256.2718,27192.0
2024-10-29 13:00:00,258.97,259.66,258.7,259.29,23814.0,256.2718,256.9546,256.0046,256.5885,23814.0
2024-10-29 13:30:00,259.19,259.76,257.69,258.33,67587.0,256.4895,257.0536,255.0051,255.6385,67587.0
2024-10-29 14:00:00,258.23,259.63,258.09,259.35,29481.0,255.5395,256.9249,255.401,256.6478,29481.0
2024-10-29 14:30:00,259.38,259.51,258.07,258.08,69705.0,256.6775,256.8062,255.3812,255.3911,69705.0
2024-10-29 15:00:00,258.14,258.99,257.92,258.89,121708.0,255.4504,256.2916,255.2327,256.1926,121708.0
2024-10-29 15:30:00,258.89,258.9,257.43,257.87,237728.0,256.1926,256.2025,254.7478,255.1832,237728.0
2024-10-30 09:30:00,260.0,273.28,259.81,270.0,655634.0,257.2911,270.4327,257.103,267.1869,655634.0
2024-10-30 10:00:00,269.69,269.98,264.57,267.54,268036.0,266.8801,267.1671,261.8134,264.7525,268036.0
2024-10-30 10:30:00,267.61,269.29,267.5,268.0,158800.0,264.8218,266.4843,264.7129,265.2077,158800.0
2024-10-30 11:00:00,268.15,268.89,266.53,267.17,122043.0,265.3561,266.0884,263.753,264.3864,122043.0
2024-10-30 11:30:00,267.0,268.37,265.44,266.65,81273.0,264.2181,265.5739,262.6744,263.8718,81273.0
2024-10-30 12:00:00,266.9,267.24,265.25,267.15,77630.0,264.1192,264.4556,262.4864,264.3666,77630.0
2024-10-30 12:30:00,267.03,267.71,266.53,266.99,48701.0,264.2478,264.9207,263.753,264.2082,48701.0
2024-10-30 13:00:00,266.94,268.13,266.43,267.44,66498.0,264.1587,265.3364,263.6541,264.6535,66498.0
2024-10-30 13:30:00,267.33,269.95,267.29,269.88,106217.0,264.5447,267.1374,264.5051,267.0681,106217.0
2024-10-30 14:00:00,269.87,271.23,267.67,268.21,125176.0,267.0582,268.4041,264.8811,265.4155,125176.0
2024-10-30 14:30:00,268.3,268.3,266.69,266.85,90886.0,265.5046,265.5046,263.9114,264.0697,90886.0
2024-10-30 15:00:00,266.85,266.95,262.71,264.3,135580.0,264.0697,264.1686,259.9728,261.5463,135580.0
2024-10-30 15:30:00,264.32,267.26,264.22,266.21,251803.0,261.566,264.4754,261.4671,263.4364,251803.0
2024-10-31 09:30:00,257.4,265.48,256.0,261.12,207877.0,254.7181,262.714,253.3327,258.3994,207877.0
2024-10-31 10:00:00,261.31,262.25,259.5,261.45,89655.0,258.5874,259.5176,256.7963,258.7259,89655.0
2024-10-31 10:30:00,261.26,263.21,261.21,263.01,49037.0,258.5379,260.4676,258.4885,260.2697,49037.0
2024-10-31 11:00:00,263.1,263.37,260.55,260.74,36173.0,260.3588,260.6259,257.8353,258.0233,36173.0
2024-10-31 11:30:00,260.74,264.68,260.33,264.45,60196.0,258.0233,261.9223,257.6176,261.6947,60196.0
2024-10-31 12:00:00,264.45,265.46,263.66,264.42,46287.0,261.6947,262.6942,260.9129,261.665,46287.0
2024-10-31 12:30:00,264.26,265.07,263.27,263.99,60755.0,261.5067,262.3082,260.527,261.2395,60755.0
2024-10-31 13:00:00,264.08,264.08,262.69,263.43,37037.0,261.3285,261.3285,259.953,260.6853,37037.0
2024-10-31 13:30:00,263.18,263.75,261.65,262.6,66533.0,260.4379,261.002,258.9239,259.864,66533.0
2024-10-31 14:00:00,262.86,262.97,260.67,260.9,49676.0,260.1213,260.2301,257.9541,258.1817,49676.0
2024-10-31 14:30:00,260.96,261.72,260.24,260.74,27782.0,258.2411,258.9931,257.5286,258.0233,27782.0
2024-10-31 15:00:00,260.74,261.32,260.16,261.21,35309.0,258.0233,258.5973,257.4494,258.4885,35309.0
2024-10-31 15:30:00,261.15,261.15,257.57,257.89,175921.0,258.4291,258.4291,254.8864,255.203,175921.0
2024-11-01 09:30:00,259.07,265.0,258.17,263.75,123146.0,256.3707,262.239,255.4801,261.002,123146.0
2024-11-01 10:00:00,263.27,263.93,260.09,260.79,78020.0,260.527,261.1801,257.3801,258.0728,78020.0
2024-11-01 10:30:00,260.78,261.16,260.42,260.88,35705.0,258.0629,258.439,257.7067,258.1619,35705.0
2024-11-01 11:00:00,260.69,260.86,259.54,259.86,29042.0,257.9739,258.1421,256.8358,257.1525,29042.0
2024-11-01 11:30:00,259.89,261.25,259.56,260.96,35462.0,257.1822,258.528,256.8556,258.2411,35462.0
2024-11-01 12:00:00,261.04,262.33,260.88,261.91,22790.0,258.3202,259.5968,258.1619,259.1812,22790.0
2024-11-01 12:30:00,261.99,262.06,260.29,260.29,39316.0,259.2603,259.3296,257.578,257.578,39316.0
2024-11-01 13:00:00,260.34,260.82,259.74,260.82,18974.0,257.6275,258.1025,257.0338,258.1025,18974.0
2024-11-01 13:30:00,260.58,261.14,259.27,260.43,59467.0,257.865,258.4192,256.5687,257.7166,59467.0
2024-11-01 14:00:00,260.37,261.49,260.16,261.25,26411.0,257.6572,258.7655,257.4494,258.528,26411.0
2024-11-01 14:30:00,261.23,261.98,261.08,261.84,28744.0,258.5082,259.2504,258.3598,259.1119,28744.0
2024-11-01 15:00:00,261.86,262.11,260.14,260.16,64937.0,259.1317,259.3791,257.4296,257.4494,64937.0
2024-11-01 15:30:00,260.15,260.95,259.74,260.83,119053.0,257.4395,258.2312,257.0338,258.1124,119053.0
2024-11-04 09:30:00,260.9,262.09,251.83,252.55,283698.0,258.1817,259.3593,249.2062,249.9187,283698.0
2024-11-04 10:00:00,252.58,253.96,252.05,252.34,216970.0,249.9484,251.314,249.4239,249.7109,216970.0
2024-11-04 10:30:00,252.5,254.39,252.25,252.99,48295.0,249.8692,251.7395,249.6218,250.3541,48295.0
2024-11-04 11:00:00,253.15,253.35,252.2,253.08,55739.0,250.5124,250.7103,249.5723,250.4432,55739.0
2024-11-04 11:30:00,253.06,255.27,252.03,254.6,67525.0,250.4234,252.6103,249.4041,251.9473,67525.0
2024-11-04 12:00:00,254.66,255.15,253.54,253.94,33600.0,252.0067,252.4916,250.8984,251.2942,33600.0
2024-11-04 12:30:00,253.94,255.02,253.94,255.02,29040.0,251.2942,252.3629,251.2942,252.3629,29040.0
2024-11-04 13:00:00,255.0,256.15,254.0,254.92,46669.0,252.3432,253.4812,251.3536,252.264,46669.0
2024-11-04 13:30:00,254.93,255.49,254.03,254.49,43736.0,252.2739,252.828,251.3833,251.8385,43736.0
2024-11-04 14:00:00,254.53,254.73,253.55,253.9,44669.0,251.878,252.076,250.9083,251.2546,44669.0
2024-11-04 14:30:00,253.79,254.91,253.57,254.8,32359.0,251.1458,252.2541,250.9281,252.1452,32359.0
2024-11-04 15:00:00,254.89,255.83,254.64,255.12,58398.0,252.2343,253.1645,251.9869,252.4619,58398.0
2024-11-04 15:30:00,255.12,256.2,254.74,255.65,216476.0,252.4619,253.5306,252.0859,252.9864,216476.0
2024-11-05 09:30:00,256.2,257.84,252.21,257.74,108835.0,253.5306,255.1536,249.5822,255.0546,108835.0
2024-11-05 10:00:00,257.64,260.21,257.0,259.14,50354.0,254.9556,257.4989,254.3223,256.44,50354.0
2024-11-05 10:30:00,259.15,261.6,259.14,261.09,108129.0,256.4499,258.8744,256.44,258.3697,108129.0
2024-11-05 11:00:00,261.13,261.93,260.12,260.98,89113.0,258.4093,259.2009,257.4098,258.2608,89113.0
2024-11-05 11:30:00,260.69,261.71,259.81,260.22,41339.0,257.9739,258.9832,257.103,257.5088,41339.0
2024-11-05 12:00:00,260.3,260.72,258.78,259.97,88144.0,257.5879,258.0036,256.0838,257.2614,88144.0
2024-11-05 12:30:00,260.0,260.52,259.96,260.13,11138.0,257.2911,257.8056,257.2515,257.4197,11138.0
2024-11-05 13:00:00,260.18,260.23,259.21,259.29,20682.0,257.4692,257.5187,256.5093,256.5885,20682.0
2024-11-05 13:30:00,259.46,260.68,259.45,260.17,26307.0,256.7567,257.964,256.7468,257.4593,26307.0
2024-11-05 14:00:00,260.17,260.21,258.61,258.61,15978.0,257.4593,257.4989,255.9155,255.9155,15978.0
2024-11-05 14:30:00,258.82,259.56,258.63,259.55,38011.0,256.1234,256.8556,255.9353,256.8457,38011.0
2024-11-05 15:00:00,259.56,259.96,259.27,259.54,30220.0,256.8556,257.2515,256.5687,256.8358,30220.0
2024-11-05 15:30:00,259.47,261.33,259.38,261.06,223574.0,256.7666,258.6072,256.6775,258.34,223574.0
2024-11-06 09:30:00,290.26,290.71,280.0,284.47,745323.0,287.2358,287.6811,277.0827,281.5061,745323.0
2024-11-06 10:00:00,284.58,285.4,278.15,279.35,279035.0,281.615,282.4264,275.252,276.4394,279035.0
2024-11-06 10:30:00,279.55,284.28,278.01,281.99,212428.0,276.6374,281.3181,275.1134,279.0519,212428.0
2024-11-06 11:00:00,281.99,282.53,279.78,281.37,77298.0,279.0519,279.5863,276.865,278.4384,77298.0
2024-11-06 11:30:00,281.59,282.88,280.58,281.3,80966.0,278.6561,279.9327,277.6566,278.3691,80966.0
2024-11-06 12:00:00,281.33,284.41,280.92,284.04,101262.0,278.3988,281.4467,277.9931,281.0806,101262.0
2024-11-06 12:30:00,283.94,286.14,283.94,285.25,193791.0,280.9816,283.1587,280.9816,282.278,193791.0
2024-11-06 13:00:00,285.39,287.38,285.35,286.24,135929.0,282.4165,284.3858,282.3769,283.2577,135929.0
2024-11-06 13:30:00,286.24,289.0,285.83,287.47,198553.0,283.2577,285.9889,282.8519,284.4748,198553.0
2024-11-06 14:00:00,287.63,289.22,286.01,288.43,100373.0,284.6332,286.2066,283.0301,285.4248,100373.0
2024-11-06 14:30:00,288.39,289.94,287.49,287.81,210410.0,285.3853,286.9191,284.4946,284.8113,210410.0
2024-11-06 15:00:00,287.82,290.02,287.22,288.78,342657.0,284.8212,286.9983,284.2275,285.7712,342657.0
2024-11-06 15:30:00,288.63,289.65,287.14,288.7,391814.0,285.6228,286.6321,284.1483,285.692,391814.0
2024-11-07 09:30:00,288.48,297.5,285.83,291.61,353886.0,285.4743,294.4003,282.8519,288.5717,353886.0
2024-11-07 10:00:00,291.55,292.16,287.68,288.28,160152.0,288.5123,289.116,284.6827,285.2764,160152.0
2024-11-07 10:30:00,288.26,289.26,286.54,287.64,115079.0,285.2566,286.2462,283.5545,284.6431,115079.0
2024-11-07 11:00:00,287.77,287.82,285.81,287.06,61777.0,284.7717,284.8212,282.8321,284.0691,61777.0
2024-11-07 11:30:00,286.9,289.92,285.83,289.18,75172.0,283.9108,286.8993,282.8519,286.167,75172.0
2024-11-07 12:00:00,289.15,290.4,287.18,288.18,63602.0,286.1373,287.3743,284.1879,285.1774,63602.0
2024-11-07 12:30:00,288.34,288.6,286.62,286.62,43067.0,285.3358,285.5931,283.6337,283.6337,43067.0
2024-11-07 13:00:00,286.62,287.48,286.4,287.19,42761.0,283.6337,284.4847,283.416,284.1978,42761.0
2024-11-07 13:30:00,286.99,287.13,286.1,286.35,38179.0,283.9998,284.1384,283.1191,283.3665,38179.0
2024-11-07 14:00:00,286.09,287.03,286.08,286.2,43599.0,283.1092,284.0394,283.0993,283.2181,43599.0
2024-11-07 14:30:00,286.18,287.02,285.48,286.68,57786.0,283.1983,284.0295,282.5056,283.6931,57786.0
2024-11-07 15:00:00,286.69,288.99,286.02,287.54,125451.0,283.703,285.979,283.04,284.5441,125451.0
2024-11-07 15:30:00,287.53,288.68,286.74,287.69,224713.0,284.5342,285.6722,283.7525,284.6926,224713.0
2024-11-08 09:30:00,288.71,293.26,287.0,290.98,229413.0,285.7019,290.2045,284.0097,287.9483,229413.0
2024-11-08 10:00:00,290.5,290.51,286.0,287.85,81419.0,287.4733,287.4832,283.0202,284.8509,81419.0
2024-11-08 10:30:00,288.12,289.6,287.9,289.56,59661.0,285.1181,286.5827,284.9004,286.5431,59661.0
2024-11-08 11:00:00,289.56,291.36,289.55,291.27,39765.0,286.5431,288.3243,286.5332,288.2353,39765.0
2024-11-08 11:30:00,291.14,291.61,290.25,291.61,39271.0,288.1066,288.5717,287.2259,288.5717,39271.0
2024-11-08 12:00:00,291.35,293.0,290.82,291.63,52122.0,288.3144,289.9472,287.7899,288.5915,52122.0
2024-11-08 12:30:00,291.52,291.97,290.6,290.96,36540.0,288.4826,288.928,287.5722,287.9285,36540.0
2024-11-08 13:00:00,290.74,290.91,288.95,289.49,72636.0,287.7108,287.879,285.9394,286.4738,72636.0
2024-11-08 13:30:00,289.47,290.75,289.18,290.11,58593.0,286.454,287.7207,286.167,287.0873,58593.0
2024-11-08 14:00:00,290.25,291.33,290.25,291.15,29664.0,287.2259,288.2946,287.2259,288.1165,29664.0
2024-11-08 14:30:00,290.99,292.26,290.81,291.38,45887.0,287.9582,289.2149,287.78,288.3441,45887.0
2024-11-08 15:00:00,291.14,291.27,290.17,290.52,47962.0,288.1066,288.2353,287.1467,287.4931,47962.0
2024-11-08 15:30:00,290.5,290.5,287.75,288.22,163656.0,287.4733,287.4733,284.7519,285.217,163656.0
2024-11-11 09:30:00,273.0,282.02,270.72,277.89,310331.0,270.1556,279.0816,267.8994,274.9947,310331.0
2024-11-11 10:00:00,277.67,277.67,273.07,276.04,103368.0,274.777,274.777,270.2249,273.1639,103368.0
2024-11-11 10:30:00,275.98,276.77,275.0,276.12,52115.0,273.1046,273.8863,272.1348,273.2431,52115.0
2024-11-11 11:00:00,276.13,276.58,275.21,275.84,55720.0,273.253,273.6983,272.3426,272.966,55720.0
2024-11-11 11:30:00,275.75,276.37,274.93,275.93,40296.0,272.877,273.4905,272.0655,273.0551,40296.0
2024-11-11 12:00:00,275.81,279.93,275.6,279.74,112419.0,272.9363,277.0134,272.7285,276.8254,112419.0
2024-11-11 12:30:00,279.95,282.46,279.55,282.0,48737.0,277.0332,279.517,276.6374,279.0618,48737.0
2024-11-11 13:00:00,282.0,282.73,280.79,282.2,38672.0,279.0618,279.7842,277.8644,279.2598,38672.0
2024-11-11 13:30:00,282.36,283.42,281.89,282.47,49079.0,279.4181,280.467,278.953,279.5269,49079.0
2024-11-11 14:00:00,282.49,283.6,282.15,282.41,38256.0,279.5467,280.6452,279.2103,279.4676,38256.0
2024-11-11 14:30:00,282.44,282.69,281.05,281.62,72291.0,279.4973,279.7446,278.1217,278.6858,72291.0
2024-11-11 15:00:00,281.66,281.84,280.22,280.6,79242.0,278.7254,278.9035,277.3004,277.6764,79242.0
2024-11-11 15:30:00,280.6,282.62,279.72,282.27,220278.0,277.6764,279.6754,276.8056,279.329,220278.0
2024-11-12 09:30:00,283.3,286.0,278.56,279.04,107655.0,280.3483,283.0202,275.6577,276.1327,107655.0
2024-11-12 10:00:00,278.76,278.8,274.52,274.8,49462.0,275.8556,275.8952,271.6598,271.9369,49462.0
2024-11-12 10:30:00,274.92,277.73,274.25,277.53,66395.0,272.0556,274.8363,271.3926,274.6384,66395.0
2024-11-12 11:00:00,277.53,277.54,275.9,276.98,70709.0,274.6384,274.6483,273.0254,274.0941,70709.0
2024-11-12 11:30:00,277.02,278.42,275.99,277.44,41905.0,274.1337,275.5191,273.1145,274.5493,41905.0
2024-11-12 12:00:00,277.62,278.67,277.62,277.65,21321.0,274.7275,275.7665,274.7275,274.7572,21321.0
2024-11-12 12:30:00,277.81,278.12,277.34,277.75,21737.0,274.9155,275.2223,274.4504,274.8561,21737.0
2024-11-12 13:00:00,277.94,278.17,277.37,278.17,27082.0,275.0441,275.2717,274.4801,275.2717,27082.0
2024-11-12 13:30:00,278.3,279.5,278.13,279.3,28020.0,275.4004,276.5879,275.2322,276.39,28020.0
2024-11-12 14:00:00,279.4,279.96,279.03,279.63,23972.0,276.4889,277.0431,276.1228,276.7165,23972.0
2024-11-12 14:30:00,279.64,279.72,279.01,279.72,33535.0,276.7264,276.8056,276.103,276.8056,33535.0
2024-11-12 15:00:00,279.66,280.8,279.41,280.11,52390.0,276.7462,277.8743,276.4988,277.1915,52390.0
2024-11-12 15:30:00,280.13,280.13,278.24,279.93,210352.0,277.2113,277.2113,275.341,277.0134,210352.0
2024-11-13 09:30:00,278.98,281.99,277.84,279.47,93872.0,276.0733,279.0519,274.9452,276.5582,93872.0
2024-11-13 10:00:00,279.46,279.76,277.26,279.46,92246.0,276.5483,276.8452,274.3712,276.5483,92246.0
2024-11-13 10:30:00,279.49,280.34,278.28,279.52,67497.0,276.578,277.4191,275.3806,276.6077,67497.0
2024-11-13 11:00:00,279.24,279.82,278.14,279.08,44062.0,276.3306,276.9046,275.2421,276.1723,44062.0
2024-11-13 11:30:00,279.08,279.52,278.24,278.5,23614.0,276.1723,276.6077,275.341,275.5983,23614.0
2024-11-13 12:00:00,278.56,279.39,277.39,279.12,35354.0,275.6577,276.479,274.4999,276.2118,35354.0
2024-11-13 12:30:00,279.32,279.95,278.74,278.97,14924.0,276.4098,277.0332,275.8358,276.0634,14924.0
2024-11-13 13:00:00,278.92,280.05,278.75,279.87,26513.0,276.0139,277.1322,275.8457,276.954,26513.0
2024-11-13 13:30:00,279.78,280.08,278.31,278.51,29935.0,276.865,277.1618,275.4103,275.6082,29935.0
2024-11-13 14:00:00,278.6,278.95,277.98,277.99,15525.0,275.6973,276.0436,275.0837,275.0936,15525.0
2024-11-13 14:30:00,278.0,278.62,277.33,278.5,31503.0,275.1035,275.7171,274.4405,275.5983,31503.0
2024-11-13 15:00:00,278.49,280.59,278.49,280.57,52347.0,275.5884,277.6665,275.5884,277.6467,52347.0
2024-11-13 15:30:00,280.33,291.09,280.22,289.42,743736.0,277.4092,288.0571,277.3004,286.4045,743736.0
2024-11-14 09:30:00,286.39,289.21,280.33,283.97,218039.0,283.4061,286.1967,277.4092,281.0113,218039.0
2024-11-14 10:00:00,284.06,285.79,282.85,284.94,82114.0,281.1004,282.8124,279.903,281.9712,82114.0
2024-11-14 10:30:00,284.5,284.62,283.0,283.91,75347.0,281.5358,281.6545,280.0514,280.9519,75347.0
2024-11-14 11:00:00,283.91,284.42,282.92,283.66,75795.0,280.9519,281.4566,279.9723,280.7045,75795.0
2024-11-14 11:30:00,283.35,284.46,283.23,284.17,41743.0,280.3978,281.4962,280.279,281.2092,41743.0
2024-11-14 12:00:00,283.99,285.71,283.91,285.53,39874.0,281.0311,282.7332,280.9519,282.5551,39874.0
2024-11-14 12:30:00,285.5,285.78,284.64,285.24,60975.0,282.5254,282.8025,281.6743,282.2681,60975.0
2024-11-14 13:00:00,285.22,285.55,283.24,283.24,88439.0,282.2483,282.5749,280.2889,280.2889,88439.0
2024-11-14 13:30:00,283.36,283.65,282.25,283.4,90699.0,280.4077,280.6946,279.3092,280.4473,90699.0
2024-11-14 14:00:00,283.47,284.17,282.77,283.53,63442.0,280.5165,281.2092,279.8238,280.5759,63442.0
2024-11-14 14:30:00,283.47,283.67,282.35,282.79,35380.0,280.5165,280.7144,279.4082,279.8436,35380.0
2024-11-14 15:00:00,282.63,282.67,281.27,282.22,67714.0,279.6853,279.7249,278.3394,279.2795,67714.0
2024-11-14 15:30:00,282.25,283.5,281.7,283.02,221032.0,279.3092,280.5462,278.765,280.0712,221032.0
2024-11-15 09:30:00,284.6,284.6,278.31,281.06,100243.0,281.6347,281.6347,275.4103,278.1316,100243.0
2024-11-15 10:00:00,280.57,281.25,278.73,279.13,177707.0,277.6467,278.3197,275.8259,276.2217,177707.0
2024-11-15 10:30:00,279.09,279.15,277.52,277.8,58018.0,276.1822,276.2415,274.6285,274.9056,58018.0
2024-11-15 11:00:00,277.8,278.0,274.61,275.64,148770.0,274.9056,275.1035,271.7488,272.7681,148770.0
2024-11-15 11:30:00,275.54,277.74,275.54,277.3,48623.0,272.6691,274.8462,272.6691,274.4108,48623.0
2024-11-15 12:00:00,277.44,279.62,277.18,277.78,85804.0,274.5493,276.7066,274.2921,274.8858,85804.0
2024-11-15 12:30:00,277.73,277.8,276.0,276.49,30722.0,274.8363,274.9056,273.1244,273.6092,30722.0
2024-11-15 13:00:00,276.58,276.85,275.49,275.66,38305.0,273.6983,273.9655,272.6197,272.7879,38305.0
2024-11-15 13:30:00,275.98,276.58,275.38,276.43,12751.0,273.1046,273.6983,272.5108,273.5499,12751.0
2024-11-15 14:00:00,276.53,277.1,276.14,276.61,41146.0,273.6488,274.2129,273.2629,273.728,41146.0
2024-11-15 14:30:00,276.61,276.75,275.6,276.22,47274.0,273.728,273.8665,272.7285,273.3421,47274.0
2024-11-15 15:00:00,276.33,276.47,275.29,275.54,51035.0,273.4509,273.5895,272.4218,272.6691,51035.0
2024-11-15 15:30:00,275.49,276.49,274.59,275.67,196766.0,272.6197,273.6092,271.729,272.7978,196766.0
2024-11-18 09:30:00,275.0,279.43,274.24,275.01,71190.0,272.1348,276.5186,271.3827,272.1447,71190.0
2024-11-18 10:00:00,275.0,275.91,273.05,273.71,128046.0,272.1348,273.0353,270.2051,270.8582,128046.0
2024-11-18 10:30:00,273.47,274.65,271.84,272.35,63784.0,270.6207,271.7884,269.0077,269.5124,63784.0
2024-11-18 11:00:00,272.35,273.57,272.01,272.27,57365.0,269.5124,270.7197,269.1759,269.4332,57365.0
2024-11-18 11:30:00,272.62,274.68,272.57,274.66,114513.0,269.7796,271.8181,269.7301,271.7983,114513.0
2024-11-18 12:00:00,274.76,276.77,274.39,276.08,62031.0,271.8973,273.8863,271.5311,273.2035,62031.0
2024-11-18 12:30:00,275.82,276.32,275.82,276.16,48672.0,272.9462,273.441,272.9462,273.2827,48672.0
2024-11-18 13:00:00,276.22,277.17,275.75,276.9,55463.0,273.3421,274.2822,272.877,274.015,55463.0
2024-11-18 13:30:00,276.9,277.93,275.12,275.72,61140.0,274.015,275.0342,272.2535,272.8473,61140.0
2024-11-18 14:00:00,275.73,276.94,274.8,274.99,75572.0,272.8572,274.0546,271.9369,272.1249,75572.0
2024-11-18 14:30:00,274.99,275.1,273.78,274.57,45904.0,272.1249,272.2337,270.9275,271.7093,45904.0
2024-11-18 15:00:00,274.56,274.86,273.79,273.92,42483.0,271.6994,271.9962,270.9374,271.066,42483.0
2024-11-18 15:30:00,273.98,274.92,270.81,271.27,262684.0,271.1254,272.0556,267.9884,268.4436,262684.0
2024-11-19 09:30:00,270.1,274.99,268.41,273.03,137103.0,267.2858,272.1249,265.6134,270.1853,137103.0
2024-11-19 10:00:00,273.03,273.12,270.53,271.92,106868.0,270.1853,270.2744,267.7113,269.0869,106868.0
2024-11-19 10:30:00,271.92,273.35,271.6,272.62,32089.0,269.0869,270.502,268.7702,269.7796,32089.0
2024-11-19 11:00:00,272.62,274.89,272.4,274.76,18754.0,269.7796,272.0259,269.5619,271.8973,18754.0
2024-11-19 11:30:00,274.56,275.33,273.99,274.71,83033.0,271.6994,272.4613,271.1353,271.8478,83033.0
2024-11-19 12:00:00,274.72,275.26,274.41,275.08,27566.0,271.8577,272.3921,271.5509,272.2139,27566.0
2024-11-19 12:30:00,274.97,274.98,274.43,274.76,41315.0,272.1051,272.115,271.5707,271.8973,41315.0
2024-11-19 13:00:00,274.77,274.81,273.36,273.6,49282.0,271.9072,271.9468,270.5119,270.7494,49282.0
2024-11-19 13:30:00,273.6,275.04,273.6,274.99,19201.0,270.7494,272.1744,270.7494,272.1249,19201.0
2024-11-19 14:00:00,274.91,275.23,274.79,274.94,17170.0,272.0457,272.3624,271.927,272.0754,17170.0
2024-11-19 14:30:00,274.95,276.2,274.76,275.21,59684.0,272.0853,273.3223,271.8973,272.3426,59684.0
2024-11-19 15:00:00,275.2,275.64,274.87,275.61,25032.0,272.3327,272.7681,272.0061,272.7384,25032.0
2024-11-19 15:30:00,275.68,278.37,275.68,278.09,229146.0,272.8077,275.4697,272.8077,275.1926,229146.0
2024-11-20 09:30:00,283.23,295.0,282.5,294.0,280019.0,280.279,291.9264,279.5566,290.9368,280019.0
2024-11-20 10:00:00,294.36,295.72,288.15,288.38,173991.0,291.2931,292.6389,285.1478,285.3754,173991.0
2024-11-20 10:30:00,288.56,289.07,286.58,288.5,48173.0,285.5535,286.0582,283.5941,285.4941,48173.0
2024-11-20 11:00:00,288.43,290.86,288.0,290.86,80326.0,285.4248,287.8295,284.9993,287.8295,80326.0
2024-11-20 11:30:00,290.49,292.0,289.47,291.88,68153.0,287.4634,288.9576,286.454,288.8389,68153.0
2024-11-20 12:00:00,292.02,292.08,289.99,289.99,54489.0,288.9774,289.0368,286.9686,286.9686,54489.0
2024-11-20 12:30:00,290.1,292.2,289.97,291.21,46467.0,287.0774,289.1556,286.9488,288.1759,46467.0
2024-11-20 13:00:00,291.21,291.57,290.48,291.19,34047.0,288.1759,288.5321,287.4535,288.1561,34047.0
2024-11-20 13:30:00,291.17,292.2,291.05,291.18,43359.0,288.1363,289.1556,288.0175,288.1462,43359.0
2024-11-20 14:00:00,291.32,291.32,289.6,290.81,45274.0,288.2847,288.2847,286.5827,287.78,45274.0
2024-11-20 14:30:00,290.78,293.13,289.56,291.74,59617.0,287.7504,290.0759,286.5431,288.7004,59617.0
2024-11-20 15:00:00,291.74,292.33,289.9,291.06,71027.0,288.7004,289.2842,286.8795,288.0274,71027.0
2024-11-20 15:30:00,291.0,294.39,291.0,293.98,249735.0,287.9681,291.3227,287.9681,290.917,249735.0
2024-11-21 09:30:00,293.21,295.93,291.63,294.97,142358.0,290.155,292.8467,288.5915,291.8967,142358.0
2024-11-21 10:00:00,294.97,295.47,293.68,293.69,94379.0,291.8967,292.3915,290.6201,290.63,94379.0
2024-11-21 10:30:00,293.66,296.0,293.66,295.69,49204.0,290.6004,292.916,290.6004,292.6092,49204.0
2024-11-21 11:00:00,295.69,296.31,294.2,294.45,53860.0,292.6092,293.2227,291.1347,291.3821,53860.0
2024-11-21 11:30:00,294.65,295.43,294.59,295.17,33503.0,291.58,292.3519,291.5207,292.0946,33503.0
2024-11-21 12:00:00,295.25,296.26,294.65,295.95,37881.0,292.1738,293.1733,291.58,292.8665,37881.0
2024-11-21 12:30:00,295.58,296.47,295.44,295.99,25723.0,292.5003,293.3811,292.3618,292.9061,25723.0
2024-11-21 13:00:00,295.6,296.2,295.11,295.25,16388.0,292.5201,293.1139,292.0352,292.1738,16388.0
2024-11-21 13:30:00,295.3,295.38,294.72,294.82,22646.0,292.2233,292.3024,291.6493,291.7483,22646.0
2024-11-21 14:00:00,294.78,295.62,294.36,295.62,43334.0,291.7087,292.5399,291.2931,292.5399,43334.0
2024-11-21 14:30:00,295.44,295.77,295.02,295.43,19213.0,292.3618,292.6884,291.9462,292.3519,19213.0
2024-11-21 15:00:00,295.44,296.32,295.38,296.19,41519.0,292.3618,293.2326,292.3024,293.104,41519.0
2024-11-21 15:30:00,296.13,296.52,295.23,295.46,139579.0,293.0446,293.4306,292.154,292.3816,139579.0
2024-11-22 09:30:00,296.0,303.03,295.41,301.88,145160.0,292.916,299.8727,292.3321,298.7347,145160.0
2024-11-22 10:00:00,301.76,302.0,297.33,298.61,69783.0,298.616,298.8535,294.2321,295.4988,69783.0
2024-11-22 10:30:00,298.76,298.91,297.5,298.58,33417.0,295.6472,295.7957,294.4003,295.4691,33417.0
2024-11-22 11:00:00,298.43,298.64,297.29,297.53,18321.0,295.3207,295.5285,294.1925,294.43,18321.0
2024-11-22 11:30:00,297.32,298.25,297.13,297.69,32219.0,294.2222,295.1425,294.0342,294.5884,32219.0
2024-11-22 12:00:00,297.58,297.74,295.74,296.0,34649.0,294.4795,294.6378,292.6587,292.916,34649.0
2024-11-22 12:30:00,296.0,296.34,295.69,296.34,13797.0,292.916,293.2524,292.6092,293.2524,13797.0
2024-11-22 13:00:00,296.14,296.83,295.87,295.95,24136.0,293.0545,293.7373,292.7873,292.8665,24136.0
2024-11-22 13:30:00,295.93,296.81,295.42,296.19,55136.0,292.8467,293.7175,292.342,293.104,55136.0
2024-11-22 14:00:00,296.21,296.98,295.67,296.69,50730.0,293.1238,293.8858,292.5894,293.5988,50730.0
2024-11-22 14:30:00,296.69,297.53,296.58,297.53,43343.0,293.5988,294.43,293.4899,294.43,43343.0
2024-11-22 15:00:00,297.43,297.52,296.01,297.42,60490.0,294.3311,294.4201,292.9259,294.3212,60490.0
2024-11-22 15:30:00,297.42,298.85,297.22,298.48,236005.0,294.3212,295.7363,294.1233,295.3701,236005.0
2024-11-25 09:30:00,312.0,313.0,304.98,306.73,216414.0,308.7493,309.7388,301.8024,303.5342,216414.0
2024-11-25 10:00:00,306.94,310.75,306.05,310.58,83426.0,303.742,307.5123,302.8613,307.3441,83426.0
2024-11-25 10:30:00,310.3,311.0,307.81,310.09,61423.0,307.067,307.7597,304.6029,306.8592,61423.0
2024-11-25 11:00:00,309.71,310.41,308.14,309.92,64862.0,306.4831,307.1758,304.9295,306.6909,64862.0
2024-11-25 11:30:00,309.62,309.7,306.88,306.88,54482.0,306.3941,306.4732,303.6826,303.6826,54482.0
2024-11-25 12:00:00,307.11,307.72,306.03,306.94,48396.0,303.9102,304.5139,302.8415,303.742,48396.0
2024-11-25 12:30:00,307.18,307.46,306.26,306.31,54194.0,303.9795,304.2566,303.0691,303.1186,54194.0
2024-11-25 13:00:00,306.56,306.93,304.97,305.21,64429.0,303.3659,303.7321,301.7925,302.03,64429.0
2024-11-25 13:30:00,305.23,306.33,304.97,306.01,54096.0,302.0498,303.1383,301.7925,302.8217,54096.0
2024-11-25 14:00:00,306.18,306.81,304.88,305.62,32511.0,302.9899,303.6133,301.7035,302.4357,32511.0
2024-11-25 14:30:00,305.61,306.04,305.32,305.66,26099.0,302.4258,302.8514,302.1389,302.4753,26099.0
2024-11-25 15:00:00,305.62,305.98,305.12,305.65,31303.0,302.4357,302.792,301.941,302.4654,31303.0
2024-11-25 15:30:00,305.65,305.89,303.63,304.2,196039.0,302.4654,302.7029,300.4665,301.0305,196039.0
2024-11-26 09:30:00,304.0,304.0,297.81,298.8,55711.0,300.8326,300.8326,294.7071,295.6868,55711.0
2024-11-26 10:00:00,299.25,299.82,296.3,296.44,37707.0,296.1321,296.6962,293.2128,293.3514,37707.0
2024-11-26 10:30:00,296.19,296.33,294.81,295.78,51674.0,293.104,293.2425,291.7384,292.6983,51674.0
2024-11-26 11:00:00,295.79,295.83,294.47,294.92,24742.0,292.7082,292.7477,291.4019,291.8472,24742.0
2024-11-26 11:30:00,294.9,297.19,294.7,296.3,38601.0,291.8274,294.0936,291.6295,293.2128,38601.0
2024-11-26 12:00:00,296.23,297.26,295.51,297.19,26884.0,293.1436,294.1628,292.4311,294.0936,26884.0
2024-11-26 12:30:00,297.25,297.41,296.11,296.43,19428.0,294.1529,294.3113,293.0248,293.3415,19428.0
2024-11-26 13:00:00,296.49,297.8,296.41,297.46,35969.0,293.4009,294.6972,293.3217,294.3608,35969.0
2024-11-26 13:30:00,297.37,298.47,297.28,297.8,32210.0,294.2717,295.3602,294.1826,294.6972,32210.0
2024-11-26 14:00:00,297.83,297.97,296.11,296.48,36166.0,294.7269,294.8654,293.0248,293.391,36166.0
2024-11-26 14:30:00,296.57,296.6,295.27,296.28,53988.0,293.48,293.5097,292.1936,293.1931,53988.0
2024-11-26 15:00:00,296.24,296.69,295.13,296.64,78805.0,293.1535,293.5988,292.055,293.5493,78805.0
2024-11-26 15:30:00,296.52,296.6,294.76,295.48,169530.0,293.4306,293.5097,291.6889,292.4014,169530.0
2024-11-27 09:30:00,296.67,298.28,294.96,297.0,33012.0,293.579,295.1722,291.8868,293.9056,33012.0
2024-11-27 10:00:00,296.88,297.12,296.16,296.63,17112.0,293.7868,294.0243,293.0743,293.5394,17112.0
2024-11-27 10:30:00,296.26,297.17,295.0,297.17,16163.0,293.1733,294.0738,291.9264,294.0738,16163.0
2024-11-27 11:00:00,297.06,299.19,296.55,298.16,47698.0,293.9649,296.0727,293.4602,295.0535,47698.0
2024-11-27 11:30:00,298.17,298.6,297.12,297.16,13160.0,295.0634,295.4889,294.0243,294.0639,13160.0
2024-11-27 12:00:00,297.12,298.79,297.12,297.88,19213.0,294.0243,295.6769,294.0243,294.7764,19213.0
2024-11-27 12:30:00,297.41,297.75,296.73,297.3,24349.0,294.3113,294.6477,293.6384,294.2024,24349.0
2024-11-27 13:00:00,297.38,297.54,296.45,296.45,12615.0,294.2816,294.4399,293.3613,293.3613,12615.0
2024-11-27 13:30:00,296.3,297.44,296.3,296.64,11657.0,293.2128,294.341,293.2128,293.5493,11657.0
2024-11-27 14:00:00,296.64,297.28,296.37,296.54,18780.0,293.5493,294.1826,293.2821,293.4503,18780.0
2024-11-27 14:30:00,296.42,297.7,296.41,297.61,29506.0,293.3316,294.5983,293.3217,294.5092,29506.0
2024-11-27 15:00:00,297.5,298.17,296.97,298.17,32196.0,294.4003,295.0634,293.8759,295.0634,32196.0
2024-11-27 15:30:00,298.07,298.19,296.59,296.72,94242.0,294.9644,295.0832,293.4998,293.6285,94242.0
2024-11-29 09:30:00,294.92,298.88,294.84,298.39,28996.0,291.8472,295.766,291.7681,295.2811,28996.0
2024-11-29 10:00:00,298.38,298.75,297.0,297.88,23315.0,295.2712,295.6373,293.9056,294.7764,23315.0
2024-11-29 10:30:00,297.93,297.93,296.19,297.43,26040.0,294.8259,294.8259,293.104,294.3311,26040.0
2024-11-29 11:00:00,297.46,298.27,296.95,297.23,25524.0,294.3608,295.1623,293.8561,294.1332,25524.0
2024-11-29 11:30:00,297.25,298.08,297.01,297.87,22824.0,294.1529,294.9743,293.9154,294.7665,22824.0
2024-11-29 12:00:00,297.86,298.92,297.0,298.33,43792.0,294.7566,295.8055,293.9056,295.2217,43792.0
2024-11-29 12:30:00,298.12,298.35,296.45,296.59,66306.0,295.0139,295.2415,293.3613,293.4998,66306.0
2024-12-02 09:30:00,296.0,297.04,293.08,294.44,43614.0,292.916,293.9451,290.0264,291.3722,43614.0
2024-12-02 10:00:00,294.56,295.26,292.87,293.73,31580.0,291.491,292.1837,289.8186,290.6696,31580.0
2024-12-02 10:30:00,294.13,295.93,293.7,294.51,39527.0,291.0655,292.8467,290.6399,291.4415,39527.0
2024-12-02 11:00:00,294.49,294.74,293.57,293.62,25038.0,291.4217,291.6691,290.5113,290.5608,25038.0
2024-12-02 11:30:00,294.13,295.11,293.42,294.88,27323.0,291.0655,292.0352,290.3629,291.8076,27323.0
2024-12-02 12:00:00,294.85,295.0,293.78,293.83,26907.0,291.778,291.9264,290.7191,290.7686,26907.0
2024-12-02 12:30:00,293.9,294.87,293.7,294.44,27612.0,290.8379,291.7977,290.6399,291.3722,27612.0
2024-12-02 13:00:00,294.44,294.54,293.72,294.22,19454.0,291.3722,291.4712,290.6597,291.1545,19454.0
2024-12-02 13:30:00,294.34,294.35,293.04,293.07,19292.0,291.2733,291.2832,289.9868,290.0165,19292.0
2024-12-02 14:00:00,293.28,293.55,292.12,292.26,40682.0,290.2243,290.4915,289.0764,289.2149,40682.0
2024-12-02 14:30:00,292.26,292.7,291.68,291.89,36201.0,289.2149,289.6504,288.641,288.8488,36201.0
2024-12-02 15:00:00,291.87,292.74,291.74,292.7,30867.0,288.829,289.6899,288.7004,289.6504,30867.0
2024-12-02 15:30:00,292.84,293.42,292.02,293.06,123715.0,289.7889,290.3629,288.9774,290.0066,123715.0
2024-12-03 09:30:00,290.97,291.79,286.82,290.97,89883.0,287.9384,288.7498,283.8316,287.9384,89883.0
2024-12-03 10:00:00,291.23,294.91,290.84,294.31,88951.0,288.1957,291.8373,287.8097,291.2436,88951.0
2024-12-03 10:30:00,294.5,294.7,292.87,292.97,17299.0,291.4316,291.6295,289.8186,289.9175,17299.0
2024-12-03 11:00:00,292.98,293.38,292.31,293.16,18035.0,289.9274,290.3233,289.2644,290.1056,18035.0
2024-12-03 11:30:00,293.16,293.98,292.84,293.04,33147.0,290.1056,290.917,289.7889,289.9868,33147.0
2024-12-03 12:00:00,293.04,294.19,293.03,293.97,34602.0,289.9868,291.1248,289.9769,290.9071,34602.0
2024-12-03 12:30:00,293.88,294.19,293.52,293.93,13035.0,290.8181,291.1248,290.4618,290.8675,13035.0
2024-12-03 13:00:00,293.91,294.03,292.74,292.75,19007.0,290.8477,290.9665,289.6899,289.6998,19007.0
2024-12-03 13:30:00,292.9,293.46,292.34,292.5,18132.0,289.8483,290.4024,289.2941,289.4524,18132.0
2024-12-03 14:00:00,292.33,292.48,291.47,291.68,20142.0,289.2842,289.4326,288.4332,288.641,20142.0
2024-12-03 14:30:00,291.65,292.64,291.64,292.31,27298.0,288.6113,289.591,288.6014,289.2644,27298.0
2024-12-03 15:00:00,292.38,293.08,292.15,292.75,36453.0,289.3337,290.0264,289.1061,289.6998,36453.0
2024-12-03 15:30:00,292.72,292.98,290.77,291.13,120391.0,289.6701,289.9274,287.7405,288.0967,120391.0
2024-12-04 09:30:00,289.75,291.13,285.52,286.55,47732.0,286.7311,288.0967,282.5452,283.5644,47732.0
2024-12-04 10:00:00,286.76,287.8,283.8,283.81,102597.0,283.7722,284.8014,280.8431,280.853,102597.0
2024-12-04 10:30:00,284.01,284.53,283.26,283.85,61457.0,281.0509,281.5655,280.3087,280.8926,61457.0
2024-12-04 11:00:00,283.85,286.6,283.5,286.16,70844.0,280.8926,283.6139,280.5462,283.1785,70844.0
2024-12-04 11:30:00,286.01,289.04,286.01,288.0,35782.0,283.0301,286.0285,283.0301,284.9993,35782.0
2024-12-04 12:00:00,287.68,288.26,287.4,287.87,21454.0,284.6827,285.2566,284.4056,284.8707,21454.0
2024-12-04 12:30:00,287.98,288.27,287.18,287.44,25268.0,284.9795,285.2665,284.1879,284.4452,25268.0
2024-12-04 13:00:00,287.2,287.6,287.07,287.37,19591.0,284.2077,284.6035,284.079,284.3759,19591.0
2024-12-04 13:30:00,287.22,287.45,286.35,287.04,25621.0,284.2275,284.4551,283.3665,284.0493,25621.0
2024-12-04 14:00:00,286.96,287.42,286.24,287.17,75867.0,283.9702,284.4254,283.2577,284.178,75867.0
2024-12-04 14:30:00,287.16,287.16,286.43,286.95,33163.0,284.1681,284.1681,283.4457,283.9603,33163.0
2024-12-04 15:00:00,286.95,287.18,286.56,286.75,34483.0,283.9603,284.1879,283.5743,283.7623,34483.0
2024-12-04 15:30:00,286.71,288.33,286.53,288.07,125727.0,283.7228,285.3259,283.5446,285.0686,125727.0
2024-12-05 09:30:00,288.44,288.44,283.7,284.84,37946.0,285.4347,285.4347,280.7441,281.8722,37946.0
2024-12-05 10:00:00,284.64,285.55,282.83,282.9,50770.0,281.6743,282.5749,279.8832,279.9525,50770.0
2024-12-05 10:30:00,282.98,283.66,282.47,283.22,52134.0,280.0316,280.7045,279.5269,280.2691,52134.0
2024-12-05 11:00:00,283.24,283.78,282.39,283.37,24838.0,280.2889,280.8233,279.4478,280.4176,24838.0
2024-12-05 11:30:00,283.36,283.78,282.94,283.6,15229.0,280.4077,280.8233,279.992,280.6452,15229.0
2024-12-05 12:00:00,283.43,283.59,282.06,282.54,40235.0,280.4769,280.6353,279.1212,279.5962,40235.0
2024-12-05 12:30:00,282.35,284.5,281.91,284.32,21732.0,279.4082,281.5358,278.9728,281.3577,21732.0
2024-12-05 13:00:00,284.38,284.71,282.91,283.65,19279.0,281.417,281.7436,279.9624,280.6946,19279.0
2024-12-05 13:30:00,283.44,283.59,282.35,283.0,22876.0,280.4868,280.6353,279.4082,280.0514,22876.0
2024-12-05 14:00:00,282.89,283.41,282.5,282.73,41412.0,279.9426,280.4571,279.5566,279.7842,41412.0
2024-12-05 14:30:00,282.8,283.72,282.6,283.4,17148.0,279.8535,280.7639,279.6556,280.4473,17148.0
2024-12-05 15:00:00,283.39,284.37,282.73,283.5,37050.0,280.4374,281.4071,279.7842,280.5462,37050.0
2024-12-05 15:30:00,283.2,283.72,282.72,283.06,112382.0,280.2493,280.7639,279.7743,280.1108,112382.0
2024-12-06 09:30:00,284.6,284.6,280.86,281.3,49620.0,281.6347,281.6347,277.9337,278.3691,49620.0
2024-12-06 10:00:00,281.3,281.82,279.13,279.8,93098.0,278.3691,278.8837,276.2217,276.8848,93098.0
2024-12-06 10:30:00,279.63,279.98,276.4,277.57,82106.0,276.7165,277.0629,273.5202,274.678,82106.0
2024-12-06 11:00:00,277.73,277.88,274.53,277.62,112190.0,274.8363,274.9848,271.6697,274.7275,112190.0
2024-12-06 11:30:00,277.35,278.92,276.77,278.71,44177.0,274.4603,276.0139,273.8863,275.8061,44177.0
2024-12-06 12:00:00,278.8,280.04,278.36,279.56,45690.0,275.8952,277.1223,275.4598,276.6473,45690.0
2024-12-06 12:30:00,279.63,281.04,279.57,280.81,35026.0,276.7165,278.1118,276.6572,277.8842,35026.0
2024-12-06 13:00:00,280.82,282.17,280.62,281.8,50237.0,277.8941,279.2301,277.6962,278.8639,50237.0
2024-12-06 13:30:00,281.73,282.48,281.6,281.84,30984.0,278.7947,279.5368,278.666,278.9035,30984.0
2024-12-06 14:00:00,281.85,282.6,281.64,281.73,32101.0,278.9134,279.6556,278.7056,278.7947,32101.0
2024-12-06 14:30:00,281.79,281.9,280.98,281.27,38536.0,278.854,278.9629,278.0525,278.3394,38536.0
2024-12-06 15:00:00,281.27,281.47,280.41,280.96,51638.0,278.3394,278.5374,277.4884,278.0327,51638.0
2024-12-06 15:30:00,281.13,281.95,280.7,281.68,200561.0,278.2009,279.0124,277.7754,278.7452,200561.0
2024-12-09 09:30:00,282.31,284.58,281.87,283.57,63164.0,279.3686,281.615,278.9332,280.6155,63164.0
2024-12-09 10:00:00,283.57,284.82,283.2,284.44,58154.0,280.6155,281.8525,280.2493,281.4764,58154.0
2024-12-09 10:30:00,284.3,285.2,283.4,285.2,34272.0,281.3379,282.2285,280.4473,282.2285,34272.0
2024-12-09 11:00:00,285.14,285.55,284.27,285.48,19193.0,282.1691,282.5749,281.3082,282.5056,19193.0
2024-12-09 11:30:00,285.12,285.89,284.77,284.78,12764.0,282.1493,282.9113,281.803,281.8129,12764.0
2024-12-09 12:00:00,285.05,285.05,283.63,283.73,24783.0,282.0801,282.0801,280.6749,280.7738,24783.0
2024-12-09 12:30:00,283.81,285.26,283.68,284.0,14609.0,280.853,282.2879,280.7243,281.041,14609.0
2024-12-09 13:00:00,283.93,284.41,283.75,284.21,11280.0,280.9717,281.4467,280.7936,281.2488,11280.0
2024-12-09 13:30:00,284.01,287.57,284.01,287.31,70495.0,281.0509,284.5738,281.0509,284.3165,70495.0
2024-12-09 14:00:00,287.13,288.99,286.6,288.77,77839.0,284.1384,285.979,283.6139,285.7613,77839.0
2024-12-09 14:30:00,288.77,288.96,287.36,287.57,19916.0,285.7613,285.9493,284.366,284.5738,19916.0
2024-12-09 15:00:00,287.4,287.77,286.49,287.03,18722.0,284.4056,284.7717,283.5051,284.0394,18722.0
2024-12-09 15:30:00,287.03,287.42,285.8,286.25,82819.0,284.0394,284.4254,282.8222,283.2676,82819.0
2024-12-10 09:30:00,287.01,288.2,284.78,286.6,45382.0,284.0196,285.1972,281.8129,283.6139,45382.0
2024-12-10 10:00:00,286.31,288.1,285.58,287.5,81581.0,283.3269,285.0983,282.6045,284.5045,81581.0
2024-12-10 10:30:00,287.55,288.77,287.17,288.4,30229.0,284.554,285.7613,284.178,285.3952,30229.0
2024-12-10 11:00:00,288.5,290.64,288.37,290.64,26828.0,285.4941,287.6118,285.3655,287.6118,26828.0
2024-12-10 11:30:00,290.14,290.75,289.72,290.05,22448.0,287.117,287.7207,286.7014,287.028,22448.0
2024-12-10 12:00:00,289.8,290.09,287.61,288.43,15580.0,286.7806,287.0675,284.6134,285.4248,15580.0
2024-12-10 12:30:00,288.64,289.25,288.6,288.76,9291.0,285.6327,286.2363,285.5931,285.7514,9291.0
2024-12-10 13:00:00,288.71,289.23,287.95,289.23,13965.0,285.7019,286.2165,284.9498,286.2165,13965.0
2024-12-10 13:30:00,289.23,289.38,287.9,287.94,17083.0,286.2165,286.3649,284.9004,284.9399,17083.0
2024-12-10 14:00:00,287.94,288.43,287.5,287.8,18078.0,284.9399,285.4248,284.5045,284.8014,18078.0
2024-12-10 14:30:00,287.72,288.42,287.03,288.05,30208.0,284.7222,285.4149,284.0394,285.0488,30208.0
2024-12-10 15:00:00,287.93,288.24,287.1,287.15,17895.0,284.9301,285.2368,284.1087,284.1582,17895.0
2024-12-10 15:30:00,287.05,287.18,285.5,285.78,102127.0,284.0592,284.1879,282.5254,282.8025,102127.0
2024-12-11 09:30:00,283.21,288.16,277.36,279.99,78595.0,280.2592,285.1577,274.4702,277.0728,78595.0
2024-12-11 10:00:00,279.99,280.0,278.0,278.64,53485.0,277.0728,277.0827,275.1035,275.7368,53485.0
2024-12-11 10:30:00,279.1,279.52,277.29,277.35,79550.0,276.1921,276.6077,274.4009,274.4603,79550.0
2024-12-11 11:00:00,277.39,277.68,275.62,276.5,40440.0,274.4999,274.7868,272.7483,273.6191,40440.0
2024-12-11 11:30:00,276.16,278.72,276.1,278.07,58480.0,273.2827,275.816,273.2233,275.1728,58480.0
2024-12-11 12:00:00,278.07,278.93,277.88,277.99,30161.0,275.1728,276.0238,274.9848,275.0936,30161.0
2024-12-11 12:30:00,278.01,278.5,277.55,278.31,39150.0,275.1134,275.5983,274.6582,275.4103,39150.0
2024-12-11 13:00:00,278.15,278.91,278.07,278.75,15625.0,275.252,276.004,275.1728,275.8457,15625.0
2024-12-11 13:30:00,278.75,278.81,277.24,278.0,26855.0,275.8457,275.9051,274.3514,275.1035,26855.0
2024-12-11 14:00:00,277.81,278.73,277.81,278.54,35248.0,274.9155,275.8259,274.9155,275.6379,35248.0
2024-12-11 14:30:00,278.69,279.25,278.03,278.33,57357.0,275.7863,276.3405,275.1332,275.4301,57357.0
2024-12-11 15:00:00,278.25,278.67,277.68,277.77,43588.0,275.3509,275.7665,274.7868,274.8759,43588.0
2024-12-11 15:30:00,277.78,279.22,277.4,278.03,235432.0,274.8858,276.3108,274.5098,275.1332,235432.0
2024-12-12 09:30:00,278.0,279.19,276.58,278.78,76637.0,275.1035,276.2811,273.6983,275.8754,76637.0
2024-12-12 10:00:00,279.11,279.91,277.14,277.57,64320.0,276.2019,276.9936,274.2525,274.678,64320.0
2024-12-12 10:30:00,277.57,278.72,276.75,277.49,79037.0,274.678,275.816,273.8665,274.5988,79037.0
2024-12-12 11:00:00,277.49,278.79,277.22,277.9,22979.0,274.5988,275.8853,274.3316,275.0046,22979.0
2024-12-12 11:30:00,277.99,278.58,277.36,278.28,38540.0,275.0936,275.6775,274.4702,275.3806,38540.0
2024-12-12 12:00:00,278.13,278.74,277.9,278.46,15183.0,275.2322,275.8358,275.0046,275.5587,15183.0
2024-12-12 12:30:00,278.45,278.64,277.02,277.18,49149.0,275.5488,275.7368,274.1337,274.2921,49149.0
2024-12-12 13:00:00,277.13,277.8,276.27,276.28,48857.0,274.2426,274.9056,273.3915,273.4014,48857.0
2024-12-12 13:30:00,276.39,277.67,276.17,276.88,29526.0,273.5103,274.777,273.2926,273.9952,29526.0
2024-12-12 14:00:00,277.01,277.38,276.09,276.15,33241.0,274.1238,274.49,273.2134,273.2728,33241.0
2024-12-12 14:30:00,276.23,276.48,275.19,275.21,55148.0,273.352,273.5994,272.3228,272.3426,55148.0
2024-12-12 15:00:00,275.31,275.56,273.5,274.3,109971.0,272.4415,272.6889,270.6504,271.4421,109971.0
2024-12-12 15:30:00,274.38,275.81,272.74,272.78,348850.0,271.5212,272.9363,269.8983,269.9379,348850.0
2024-12-13 09:30:00,271.79,272.25,269.61,269.61,49991.0,268.9582,269.4134,266.8009,266.8009,49991.0
2024-12-13 10:00:00,269.86,271.4,269.13,269.77,62298.0,267.0483,268.5723,266.3259,266.9593,62298.0
2024-12-13 10:30:00,269.67,271.4,269.54,271.03,30445.0,266.8603,268.5723,266.7317,268.2061,30445.0
2024-12-13 11:00:00,270.92,272.49,270.6,271.31,28631.0,268.0973,269.6509,267.7806,268.4832,28631.0
2024-12-13 11:30:00,271.32,272.06,270.72,271.53,29667.0,268.4931,269.2254,267.8994,268.7009,29667.0
2024-12-13 12:00:00,271.21,271.33,270.26,271.0,43432.0,268.3843,268.503,267.4442,268.1764,43432.0
2024-12-13 12:30:00,271.0,271.1,269.69,269.79,25262.0,268.1764,268.2754,266.8801,266.9791,25262.0
2024-12-13 13:00:00,269.67,271.23,269.41,271.01,29610.0,266.8603,268.4041,266.603,268.1863,29610.0
2024-12-13 13:30:00,271.09,271.17,270.58,270.6,22133.0,268.2655,268.3447,267.7608,267.7806,22133.0
2024-12-13 14:00:00,270.7,271.45,270.7,271.11,29318.0,267.8796,268.6218,267.8796,268.2853,29318.0
2024-12-13 14:30:00,270.97,271.28,270.7,271.21,40020.0,268.1468,268.4535,267.8796,268.3843,40020.0
2024-12-13 15:00:00,271.49,272.46,270.0,271.75,149266.0,268.6613,269.6212,267.1869,268.9186,149266.0
2024-12-13 15:30:00,271.7,274.22,271.37,274.12,170674.0,268.8692,271.3629,268.5426,271.2639,170674.0
2024-12-16 09:30:00,271.75,275.62,271.71,274.43,59778.0,268.9186,272.7483,268.8791,271.5707,59778.0
2024-12-16 10:00:00,274.48,276.12,271.28,271.5,100828.0,271.6202,273.2431,268.4535,268.6712,100828.0
2024-12-16 10:30:00,271.48,272.24,270.64,271.38,35490.0,268.6514,269.4035,267.8202,268.5525,35490.0
2024-12-16 11:00:00,271.03,271.81,270.69,270.83,33477.0,268.2061,268.978,267.8697,268.0082,33477.0
2024-12-16 11:30:00,270.82,271.27,270.25,271.03,55413.0,267.9983,268.4436,267.4343,268.2061,55413.0
2024-12-16 12:00:00,271.03,271.03,269.75,269.94,57802.0,268.2061,268.2061,266.9395,267.1275,57802.0
2024-12-16 12:30:00,270.06,270.06,269.04,269.93,60468.0,267.2462,267.2462,266.2369,267.1176,60468.0
2024-12-16 13:00:00,269.81,270.14,267.87,267.87,86084.0,266.9988,267.3254,265.0791,265.0791,86084.0
2024-12-16 13:30:00,267.99,268.86,267.56,267.95,38277.0,265.1978,266.0587,264.7723,265.1582,38277.0
2024-12-16 14:00:00,268.16,268.39,266.29,266.44,47956.0,265.366,265.5936,263.5155,263.664,47956.0
2024-12-16 14:30:00,266.44,266.96,265.37,265.38,71454.0,263.664,264.1785,262.6051,262.615,71454.0
2024-12-16 15:00:00,265.37,265.45,259.69,260.0,165756.0,262.6051,262.6843,256.9843,257.2911,165756.0
2024-12-16 15:30:00,259.94,261.2,257.39,260.61,723540.0,257.2317,258.4786,254.7083,257.8947,723540.0
2024-12-17 09:30:00,258.41,260.21,249.53,252.55,268275.0,255.7176,257.4989,246.9301,249.9187,268275.0
2024-12-17 10:00:00,252.91,254.55,251.0,251.17,98451.0,250.2749,251.8978,248.3848,248.5531,98451.0
2024-12-17 10:30:00,251.1,251.39,246.57,246.57,128317.0,248.4838,248.7708,244.001,244.001,128317.0
2024-12-17 11:00:00,246.64,248.05,241.63,242.01,351914.0,244.0703,245.4656,239.1125,239.4885,351914.0
2024-12-17 11:30:00,242.01,245.4,239.52,242.98,369432.0,239.4885,242.8432,237.0244,240.4484,369432.0
2024-12-17 12:00:00,243.22,245.37,243.11,243.54,101545.0,240.6859,242.8135,240.577,241.0026,101545.0
2024-12-17 12:30:00,243.76,243.84,240.44,241.27,71241.0,241.2203,241.2994,237.9349,238.7562,71241.0
2024-12-17 13:00:00,241.04,241.31,238.54,239.42,135187.0,238.5286,238.7958,236.0546,236.9255,135187.0
2024-12-17 13:30:00,239.29,239.55,237.33,237.75,112524.0,236.7968,237.0541,234.8573,235.2729,112524.0
2024-12-17 14:00:00,237.41,239.21,236.7,237.11,103770.0,234.9364,236.7177,234.2338,234.6395,103770.0
2024-12-17 14:30:00,236.91,237.59,234.24,234.24,226596.0,234.4416,235.1145,231.7995,231.7995,226596.0
2024-12-17 15:00:00,234.25,237.01,233.0,234.29,384851.0,231.8093,234.5406,230.5724,231.8489,384851.0
2024-12-17 15:30:00,234.27,236.96,233.38,233.88,880757.0,231.8291,234.4911,230.9484,231.4432,880757.0
2024-12-18 09:30:00,237.18,242.0,235.5,240.17,218754.0,234.7088,239.4786,233.0463,237.6677,218754.0
2024-12-18 10:00:00,239.97,242.06,239.89,241.29,133369.0,237.4697,239.538,237.3906,238.776,133369.0
2024-12-18 10:30:00,241.48,242.02,240.5,241.17,88232.0,238.964,239.4984,237.9942,238.6572,88232.0
2024-12-18 11:00:00,241.37,241.93,240.66,241.87,62406.0,238.8552,239.4093,238.1526,239.35,62406.0
2024-12-18 11:30:00,241.85,241.95,240.74,240.89,65466.0,239.3302,239.4291,238.2317,238.3802,65466.0
2024-12-18 12:00:00,241.01,241.99,240.71,241.66,55295.0,238.4989,239.4687,238.202,239.1421,55295.0
2024-12-18 12:30:00,241.79,242.4,240.67,240.72,73736.0,239.2708,239.8744,238.1625,238.2119,73736.0
2024-12-18 13:00:00,240.79,241.74,240.26,241.66,42430.0,238.2812,239.2213,237.7567,239.1421,42430.0
2024-12-18 13:30:00,241.48,242.05,241.48,241.94,54035.0,238.964,239.5281,238.964,239.4192,54035.0
2024-12-18 14:00:00,241.86,242.1,240.86,241.65,55627.0,239.3401,239.5776,238.3505,239.1322,55627.0
2024-12-18 14:30:00,241.78,241.79,239.73,240.01,90240.0,239.2609,239.2708,237.2323,237.5093,90240.0
2024-12-18 15:00:00,240.01,241.27,239.9,240.87,74698.0,237.5093,238.7562,237.4005,238.3604,74698.0
2024-12-18 15:30:00,240.78,241.81,239.43,239.85,266795.0,238.2713,239.2906,236.9354,237.351,266795.0
2024-12-19 09:30:00,237.93,240.0,235.11,235.73,165452.0,235.451,237.4994,232.6604,233.2739,165452.0
2024-12-19 10:00:00,235.53,238.31,235.29,237.47,57878.0,233.076,235.827,232.8385,234.9958,57878.0
2024-12-19 10:30:00,237.31,237.94,235.2,235.25,33889.0,234.8375,235.4609,232.7494,232.7989,33889.0
2024-12-19 11:00:00,235.32,235.5,232.43,233.68,78758.0,232.8682,233.0463,230.0083,231.2453,78758.0
2024-12-19 11:30:00,233.68,234.03,232.25,232.37,97046.0,231.2453,231.5916,229.8302,229.9489,97046.0
2024-12-19 12:00:00,232.29,233.56,232.29,233.17,31097.0,229.8698,231.1265,229.8698,230.7406,31097.0
2024-12-19 12:30:00,233.18,233.38,231.65,232.66,82751.0,230.7505,230.9484,229.2364,230.2359,82751.0
2024-12-19 13:00:00,232.64,234.67,232.5,234.25,61390.0,230.2161,232.225,230.0776,231.8093,61390.0
2024-12-19 13:30:00,234.34,234.83,233.73,234.52,77536.0,231.8984,232.3833,231.2948,232.0765,77536.0
2024-12-19 14:00:00,234.29,235.39,233.84,234.45,44262.0,231.8489,232.9375,231.4036,232.0073,44262.0
2024-12-19 14:30:00,234.3,234.46,233.11,233.72,48621.0,231.8588,232.0172,230.6812,231.2849,48621.0
2024-12-19 15:00:00,233.79,234.0,232.71,233.86,51776.0,231.3541,231.562,230.2854,231.4234,51776.0
2024-12-19 15:30:00,233.85,236.86,233.81,235.87,268557.0,231.4135,234.3922,231.3739,233.4125,268557.0
2024-12-20 09:30:00,235.34,236.37,234.66,235.57,114844.0,232.888,233.9073,232.2151,233.1156,114844.0
2024-12-20 10:00:00,235.55,238.2,235.26,238.2,46670.0,233.0958,235.7182,232.8088,235.7182,46670.0
2024-12-20 10:30:00,238.5,243.74,238.38,243.29,89593.0,236.0151,241.2005,235.8963,240.7552,89593.0
2024-12-20 11:00:00,243.14,248.0,243.04,247.1,187157.0,240.6067,245.4161,240.5078,244.5255,187157.0
2024-12-20 11:30:00,246.98,249.17,246.89,248.7,148911.0,244.4067,246.5739,244.3177,246.1088,148911.0
2024-12-20 12:00:00,248.77,249.22,247.36,248.31,73634.0,246.1781,246.6234,244.7828,245.7229,73634.0
2024-12-20 12:30:00,248.3,248.98,247.81,248.17,64410.0,245.713,246.3859,245.2281,245.5843,64410.0
2024-12-20 13:00:00,248.33,249.91,247.43,249.91,70283.0,245.7426,247.3062,244.852,247.3062,70283.0
2024-12-20 13:30:00,249.94,252.54,249.8,251.37,146736.0,247.3359,249.9088,247.1973,248.751,146736.0
2024-12-20 14:00:00,251.28,251.75,249.79,251.24,103371.0,248.6619,249.127,247.1874,248.6223,103371.0
2024-12-20 14:30:00,251.17,252.2,249.33,249.61,79537.0,248.5531,249.5723,246.7322,247.0093,79537.0
2024-12-20 15:00:00,249.85,250.94,247.83,248.06,100000.0,247.2468,248.3255,245.2479,245.4755,100000.0
2024-12-20 15:30:00,247.91,248.89,246.79,247.02,345542.0,245.327,246.2968,244.2187,244.4463,345542.0
2024-12-23 09:30:00,247.27,248.18,244.51,246.97,77919.0,244.6937,245.5942,241.9624,244.3968,77919.0
2024-12-23 10:00:00,247.0,249.68,245.49,248.97,73248.0,244.4265,247.0786,242.9322,246.376,73248.0
2024-12-23 10:30:00,249.28,251.1,249.28,250.81,54984.0,246.6827,248.4838,246.6827,248.1968,54984.0
2024-12-23 11:00:00,250.64,250.84,248.9,249.67,70449.0,248.0286,248.2265,246.3067,247.0687,70449.0
2024-12-23 11:30:00,249.63,252.43,249.33,252.14,42032.0,247.0291,249.7999,246.7322,249.513,42032.0
2024-12-23 12:00:00,252.2,252.98,251.32,252.91,25443.0,249.5723,250.3442,248.7015,250.2749,25443.0
2024-12-23 12:30:00,252.73,253.63,252.62,253.49,30599.0,250.0968,250.9874,249.9879,250.8489,30599.0
2024-12-23 13:00:00,253.5,254.64,253.42,254.35,64666.0,250.8588,251.9869,250.7796,251.6999,64666.0
2024-12-23 13:30:00,254.35,254.62,253.82,254.3,50351.0,251.6999,251.9671,251.1754,251.6504,50351.0
2024-12-23 14:00:00,254.4,255.69,254.04,254.53,62186.0,251.7494,253.026,251.3932,251.878,62186.0
2024-12-23 14:30:00,254.45,255.51,254.35,254.99,49982.0,251.7989,252.8478,251.6999,252.3333,49982.0
2024-12-23 15:00:00,254.99,256.04,252.42,254.32,125349.0,252.3333,253.3723,249.79,251.6702,125349.0
2024-12-23 15:30:00,254.12,256.5,253.83,255.55,209934.0,251.4723,253.8275,251.1853,252.8874,209934.0
2024-12-24 09:30:00,254.3,255.72,252.47,253.19,38195.0,251.6504,253.0557,249.8395,250.552,38195.0
2024-12-24 10:00:00,253.42,256.65,253.42,255.72,26960.0,250.7796,253.976,250.7796,253.0557,26960.0
2024-12-24 10:30:00,255.58,255.85,253.46,253.76,33878.0,252.9171,253.1843,250.8192,251.1161,33878.0
2024-12-24 11:00:00,253.78,255.75,253.78,254.58,44561.0,251.1359,253.0853,251.1359,251.9275,44561.0
2024-12-24 11:30:00,254.6,255.52,254.42,254.97,24788.0,251.9473,252.8577,251.7692,252.3135,24788.0
2024-12-24 12:00:00,254.96,255.7,254.85,255.62,16741.0,252.3036,253.0359,252.1947,252.9567,16741.0
2024-12-24 12:30:00,255.47,255.77,254.9,255.44,34769.0,252.8083,253.1051,252.2442,252.7786,34769.0
2024-12-26 09:30:00,254.44,256.34,253.58,255.97,23969.0,251.789,253.6692,250.9379,253.303,23969.0
2024-12-26 10:00:00,255.78,258.37,255.66,257.0,44378.0,253.115,255.678,252.9963,254.3223,44378.0
2024-12-26 10:30:00,257.1,258.18,256.84,257.69,24297.0,254.4213,255.49,254.164,255.0051,24297.0
2024-12-26 11:00:00,258.06,258.34,257.27,258.18,18396.0,255.3713,255.6484,254.5895,255.49,18396.0
2024-12-26 11:30:00,258.15,258.35,256.86,257.15,30031.0,255.4603,255.6582,254.1838,254.4708,30031.0
2024-12-26 12:00:00,257.14,257.14,255.54,255.94,27683.0,254.4609,254.4609,252.8775,253.2734,27683.0
2024-12-26 12:30:00,255.69,256.25,255.53,255.84,11282.0,253.026,253.5801,252.8676,253.1744,11282.0
2024-12-26 13:00:00,255.8,255.99,255.17,255.75,10868.0,253.1348,253.3228,252.5114,253.0853,10868.0
2024-12-26 13:30:00,255.74,256.05,255.08,255.9,18232.0,253.0754,253.3822,252.4223,253.2338,18232.0
2024-12-26 14:00:00,255.82,255.88,255.31,255.61,15987.0,253.1546,253.214,252.6499,252.9468,15987.0
2024-12-26 14:30:00,255.56,256.17,255.23,256.09,21082.0,252.8973,253.501,252.5708,253.4218,21082.0
2024-12-26 15:00:00,255.96,256.05,255.07,255.29,17521.0,253.2931,253.3822,252.4124,252.6301,17521.0
2024-12-26 15:30:00,255.37,256.51,255.0,256.1,131807.0,252.7093,253.8374,252.3432,253.4317,131807.0
2024-12-27 09:30:00,254.0,257.37,253.43,256.04,35022.0,251.3536,254.6885,250.7895,253.3723,35022.0
2024-12-27 10:00:00,256.75,256.85,255.18,255.44,20356.0,254.0749,254.1739,252.5213,252.7786,20356.0
2024-12-27 10:30:00,255.13,255.57,254.26,255.05,37306.0,252.4718,252.9072,251.6109,252.3926,37306.0
2024-12-27 11:00:00,254.94,255.14,253.98,254.7,25491.0,252.2838,252.4817,251.3338,252.0463,25491.0
2024-12-27 11:30:00,254.64,254.78,253.76,254.3,10162.0,251.9869,252.1254,251.1161,251.6504,10162.0
2024-12-27 12:00:00,254.28,254.87,253.94,254.09,10443.0,251.6307,252.2145,251.2942,251.4426,10443.0
2024-12-27 12:30:00,254.05,254.55,254.05,254.25,12448.0,251.4031,251.8978,251.4031,251.601,12448.0
2024-12-27 13:00:00,254.41,254.79,254.12,254.59,9151.0,251.7593,252.1353,251.4723,251.9374,9151.0
2024-12-27 13:30:00,254.47,254.67,253.84,254.2,14294.0,251.8187,252.0166,251.1952,251.5515,14294.0
2024-12-27 14:00:00,254.18,254.77,253.95,254.01,16362.0,251.5317,252.1155,251.3041,251.3635,16362.0
2024-12-27 14:30:00,254.0,255.74,253.0,255.67,27599.0,251.3536,253.0754,250.364,253.0062,27599.0
2024-12-27 15:00:00,255.88,256.41,255.61,256.1,37196.0,253.214,253.7385,252.9468,253.4317,37196.0
2024-12-27 15:30:00,255.89,256.25,255.1,255.66,105752.0,253.2239,253.5801,252.4421,252.9963,105752.0
2024-12-30 09:30:00,253.6,253.98,250.83,251.29,34532.0,250.9577,251.3338,248.2166,248.6718,34532.0
2024-12-30 10:00:00,250.84,253.04,250.49,252.77,40068.0,248.2265,250.4036,247.8801,250.1364,40068.0
2024-12-30 10:30:00,252.76,252.76,251.21,251.75,27250.0,250.1265,250.1265,248.5926,249.127,27250.0
2024-12-30 11:00:00,251.74,253.2,251.71,252.99,29642.0,249.1171,250.5619,249.0874,250.3541,29642.0
2024-12-30 11:30:00,253.09,254.25,252.35,253.83,55741.0,250.4531,251.601,249.7208,251.1853,55741.0
2024-12-30 12:00:00,253.83,255.25,253.72,254.77,27122.0,251.1853,252.5905,251.0765,252.1155,27122.0
2024-12-30 12:30:00,254.96,255.05,254.34,255.01,20447.0,252.3036,252.3926,251.69,252.353,20447.0
2024-12-30 13:00:00,254.91,255.5,254.55,255.05,38857.0,252.2541,252.8379,251.8978,252.3926,38857.0
2024-12-30 13:30:00,254.92,255.05,253.49,254.31,34727.0,252.264,252.3926,250.8489,251.6603,34727.0
2024-12-30 14:00:00,254.33,254.87,253.79,254.4,21092.0,251.6801,252.2145,251.1458,251.7494,21092.0
2024-12-30 14:30:00,254.54,255.18,254.07,255.01,18383.0,251.8879,252.5213,251.4228,252.353,18383.0
2024-12-30 15:00:00,255.01,256.35,255.01,255.09,30534.0,252.353,253.6791,252.353,252.4322,30534.0
2024-12-30 15:30:00,255.09,255.64,254.16,254.39,114111.0,252.4322,252.9765,251.5119,251.7395,114111.0
2024-12-31 09:30:00,253.87,257.38,253.87,256.78,49364.0,252.1013,255.5868,252.1013,254.991,49364.0
2024-12-31 10:00:00,256.82,258.57,255.94,258.02,39012.0,255.0307,256.7685,254.1568,256.2223,39012.0
2024-12-31 10:30:00,258.05,258.24,256.44,256.93,17222.0,256.2521,256.4408,254.6534,255.1399,17222.0
2024-12-31 11:00:00,256.68,256.69,254.69,255.09,16849.0,254.8917,254.9016,252.9155,253.3128,16849.0
2024-12-31 11:30:00,255.03,255.09,253.43,253.96,17487.0,253.2532,253.3128,251.6643,252.1906,17487.0
2024-12-31 12:00:00,254.03,254.41,253.23,253.24,19918.0,252.2601,252.6375,251.4657,251.4756,19918.0
2024-12-31 12:30:00,253.37,254.29,253.0,254.29,17147.0,251.6047,252.5183,251.2373,252.5183,17147.0
2024-12-31 13:00:00,254.31,254.56,252.58,252.6,18459.0,252.5382,252.7864,250.8202,250.8401,18459.0
2024-12-31 13:30:00,252.5,253.08,252.34,252.94,14443.0,250.7408,251.3168,250.5819,251.1777,14443.0
2024-12-31 14:00:00,252.41,253.16,252.0,252.07,15333.0,250.6514,251.3962,250.2443,250.3138,15333.0
2024-12-31 14:30:00,251.96,252.22,251.29,251.97,31269.0,250.2046,250.4628,249.5392,250.2145,31269.0
2024-12-31 15:00:00,251.71,252.68,251.59,252.58,26348.0,249.9563,250.9195,249.8371,250.8202,26348.0
2024-12-31 15:30:00,252.58,253.75,252.0,253.71,125466.0,250.8202,251.9821,250.2443,251.9424,125466.0
2025-01-02 09:30:00,256.95,259.09,256.49,257.22,51767.0,255.1598,257.2849,254.703,255.4279,51767.0
2025-01-02 10:00:00,257.31,257.34,255.49,255.85,17958.0,255.5173,255.5471,253.71,254.0675,17958.0
2025-01-02 10:30:00,255.64,256.79,255.05,256.25,18904.0,253.8589,255.0009,253.273,254.4647,18904.0
2025-01-02 11:00:00,256.28,256.56,253.52,254.23,18793.0,254.4945,254.7725,251.7537,252.4587,18793.0
2025-01-02 11:30:00,254.09,254.54,253.39,253.47,14292.0,252.3197,252.7666,251.6246,251.704,14292.0
2025-01-02 12:00:00,253.47,254.23,253.29,253.9,12112.0,251.704,252.4587,251.5253,252.131,12112.0
2025-01-02 12:30:00,253.97,254.86,253.62,254.86,16575.0,252.2006,253.0844,251.853,253.0844,16575.0
2025-01-02 13:00:00,254.71,254.76,252.75,253.14,11445.0,252.9354,252.9851,250.9891,251.3763,11445.0
2025-01-02 13:30:00,253.1,253.29,252.5,253.23,22437.0,251.3366,251.5253,250.7408,251.4657,22437.0
2025-01-02 14:00:00,253.01,253.49,252.65,253.49,13707.0,251.2472,251.7239,250.8898,251.7239,13707.0
2025-01-02 14:30:00,253.35,253.91,253.0,253.02,13381.0,251.5849,252.141,251.2373,251.2572,13381.0
2025-01-02 15:00:00,252.97,253.58,252.0,253.48,32080.0,251.2075,251.8133,250.2443,251.714,32080.0
2025-01-02 15:30:00,253.48,253.71,252.02,252.83,107574.0,251.714,251.9424,250.2641,251.0685,107574.0
2025-01-03 09:30:00,253.49,259.99,251.69,258.82,73813.0,251.7239,258.1786,249.9364,257.0168,73813.0
2025-01-03 10:00:00,258.5,265.49,257.7,265.24,72588.0,256.699,263.6403,255.9046,263.392,72588.0
2025-01-03 10:30:00,265.02,265.82,262.0,264.18,84977.0,263.1736,263.968,260.1746,262.3394,84977.0
2025-01-03 11:00:00,263.88,263.93,260.58,261.71,23806.0,262.0415,262.0912,258.7645,259.8866,23806.0
2025-01-03 11:30:00,261.71,263.27,261.55,263.27,24817.0,259.8866,261.4358,259.7277,261.4358,24817.0
2025-01-03 12:00:00,262.94,263.73,262.49,262.88,18174.0,261.1081,261.8926,260.6612,261.0485,18174.0
2025-01-03 12:30:00,263.03,264.15,262.83,263.63,18725.0,261.1974,262.3096,260.9988,261.7933,18725.0
2025-01-03 13:00:00,263.56,263.79,263.02,263.63,14803.0,261.7237,261.9521,261.1875,261.7933,14803.0
2025-01-03 13:30:00,263.72,264.24,263.19,264.19,19501.0,261.8826,262.399,261.3563,262.3494,19501.0
2025-01-03 14:00:00,264.32,264.32,263.52,264.2,31020.0,262.4785,262.4785,261.684,262.3593,31020.0
2025-01-03 14:30:00,264.28,264.98,264.02,264.04,24093.0,262.4387,263.1339,262.1805,262.2004,24093.0
2025-01-03 15:00:00,264.01,264.72,263.71,264.28,24429.0,262.1706,262.8757,261.8727,262.4387,24429.0
2025-01-03 15:30:00,264.29,264.29,262.04,262.47,116021.0,262.4487,262.4487,260.2143,260.6413,116021.0
2025-01-06 09:30:00,263.89,270.57,263.81,270.0,71084.0,262.0514,268.6849,261.972,268.1189,71084.0
2025-01-06 10:00:00,269.63,271.17,269.13,270.14,64945.0,267.7515,269.2807,267.2549,268.2579,64945.0
2025-01-06 10:30:00,270.17,271.36,269.13,269.49,50869.0,268.2877,269.4694,267.2549,267.6124,50869.0
2025-01-06 11:00:00,269.44,270.43,268.11,269.31,34670.0,267.5628,268.5459,266.242,267.4337,34670.0
2025-01-06 11:30:00,269.59,271.0,269.59,270.75,22550.0,267.7117,269.1119,267.7117,268.8637,22550.0
2025-01-06 12:00:00,270.61,270.62,268.46,268.74,21997.0,268.7246,268.7346,266.5896,266.8677,21997.0
2025-01-06 12:30:00,268.59,268.77,267.88,268.0,15044.0,266.7187,266.8974,266.0136,266.1328,15044.0
2025-01-06 13:00:00,268.11,268.18,266.72,266.74,23066.0,266.242,266.3116,264.8617,264.8816,23066.0
2025-01-06 13:30:00,266.91,266.97,265.69,266.03,27715.0,265.0504,265.11,263.8389,264.1765,27715.0
2025-01-06 14:00:00,265.97,266.37,265.31,265.53,19477.0,264.117,264.5142,263.4616,263.68,19477.0
2025-01-06 14:30:00,265.43,266.09,264.53,265.08,28282.0,263.5807,264.2361,262.687,263.2332,28282.0
2025-01-06 15:00:00,265.15,265.47,264.0,264.25,14104.0,263.3027,263.6204,262.1607,262.4089,14104.0
2025-01-06 15:30:00,264.36,264.58,263.17,264.32,116625.0,262.5182,262.7366,261.3365,262.4785,116625.0
2025-01-07 09:30:00,265.85,271.46,265.85,270.03,54770.0,263.9978,269.5687,263.9978,268.1487,54770.0
2025-01-07 10:00:00,270.63,270.77,266.71,268.73,53295.0,268.7445,268.8835,264.8518,266.8577,53295.0
2025-01-07 10:30:00,268.81,269.17,266.17,267.73,36335.0,266.9372,267.2947,264.3156,265.8647,36335.0
2025-01-07 11:00:00,268.0,268.4,265.26,265.72,23685.0,266.1328,266.53,263.4119,263.8687,23685.0
2025-01-07 11:30:00,265.69,267.49,265.03,266.44,24926.0,263.8389,265.6264,263.1835,264.5837,24926.0
2025-01-07 12:00:00,266.44,268.7,266.39,268.63,25150.0,264.5837,266.8279,264.534,266.7584,25150.0
2025-01-07 12:30:00,268.48,268.76,267.0,267.62,18273.0,266.6095,266.8875,265.1398,265.7555,18273.0
2025-01-07 13:00:00,267.78,268.11,267.21,268.08,14079.0,265.9143,266.242,265.3483,266.2123,14079.0
2025-01-07 13:30:00,267.91,268.11,267.6,267.99,11790.0,266.0434,266.242,265.7356,266.1229,11790.0
2025-01-07 14:00:00,267.8,267.82,267.05,267.63,9729.0,265.9342,265.9541,265.1894,265.7654,9729.0
2025-01-07 14:30:00,267.62,268.27,267.14,267.87,18606.0,265.7555,266.4009,265.2788,266.0037,18606.0
2025-01-07 15:00:00,268.02,268.2,266.68,266.74,30587.0,266.1527,266.3314,264.822,264.8816,30587.0
2025-01-07 15:30:00,267.04,267.77,266.37,267.43,121294.0,265.1795,265.9044,264.5142,265.5668,121294.0
2025-01-08 09:30:00,266.62,266.7,260.45,263.85,40267.0,264.7624,264.8419,258.6354,262.0117,40267.0
2025-01-08 10:00:00,263.37,266.01,262.91,265.97,11785.0,261.5351,264.1567,261.0783,264.117,11785.0
2025-01-08 10:30:00,265.96,266.44,265.67,266.18,10226.0,264.107,264.5837,263.819,264.3255,10226.0
2025-01-08 11:00:00,266.1,268.87,265.7,266.9,23395.0,264.246,266.9968,263.8488,265.0405,23395.0
2025-01-08 11:30:00,266.97,268.06,266.26,267.6,27100.0,265.11,266.1924,264.4049,265.7356,27100.0
2025-01-08 12:00:00,268.24,268.24,266.83,267.64,22479.0,266.3711,266.3711,264.971,265.7753,22479.0
2025-01-08 12:30:00,267.55,267.85,266.6,267.26,15037.0,265.6859,265.9839,264.7426,265.398,15037.0
2025-01-08 13:00:00,267.1,268.18,267.01,267.8,17543.0,265.2391,266.3116,265.1497,265.9342,17543.0
2025-01-08 13:30:00,267.88,268.54,267.41,267.57,50184.0,266.0136,266.669,265.5469,265.7058,50184.0
2025-01-08 14:00:00,267.38,268.41,267.38,268.13,17418.0,265.5171,266.54,265.5171,266.2619,17418.0
2025-01-08 14:30:00,268.13,268.88,267.75,268.61,37687.0,266.2619,267.0067,265.8846,266.7386,37687.0
2025-01-08 15:00:00,268.74,268.91,268.08,268.35,26246.0,266.8677,267.0365,266.2123,266.4804,26246.0
2025-01-08 15:30:00,268.35,268.67,267.06,267.97,125156.0,266.4804,266.7981,265.1994,266.103,125156.0
2025-01-10 09:30:00,268.0,275.5,267.12,270.63,55456.0,266.1328,273.5806,265.2589,268.7445,55456.0
2025-01-10 10:00:00,270.56,272.48,269.92,271.49,43832.0,268.675,270.5816,268.0394,269.5985,43832.0
2025-01-10 10:30:00,271.51,273.01,270.74,271.29,18020.0,269.6184,271.1079,268.8537,269.3999,18020.0
2025-01-10 11:00:00,271.49,274.5,271.27,273.94,56681.0,269.5985,272.5875,269.38,272.0314,56681.0
2025-01-10 11:30:00,273.72,275.44,271.48,271.48,92697.0,271.813,273.521,269.5886,269.5886,92697.0
2025-01-10 12:00:00,271.62,272.85,269.46,272.45,51824.0,269.7276,270.949,267.5826,270.5518,51824.0
2025-01-10 12:30:00,272.74,274.9,272.13,273.68,61591.0,270.8398,272.9847,270.234,271.7732,61591.0
2025-01-10 13:00:00,272.98,275.17,272.66,274.2,48524.0,271.0781,273.2529,270.7603,272.2896,48524.0
2025-01-10 13:30:00,274.0,274.45,272.34,272.46,18893.0,272.091,272.5379,270.4426,270.5617,18893.0
2025-01-10 14:00:00,272.13,272.85,271.15,271.55,31067.0,270.234,270.949,269.2609,269.6581,31067.0
2025-01-10 14:30:00,271.34,271.97,269.23,271.34,59742.0,269.4495,270.0752,267.3542,269.4495,59742.0
2025-01-10 15:00:00,271.36,271.82,269.77,270.17,55871.0,269.4694,269.9262,267.8905,268.2877,55871.0
2025-01-10 15:30:00,270.38,271.23,268.9,269.08,193641.0,268.4962,269.3403,267.0265,267.2053,193641.0
2025-01-13 09:30:00,281.85,286.5,278.95,286.5,228436.0,279.8863,284.5039,277.0065,284.5039,228436.0
2025-01-13 10:00:00,286.69,287.73,284.18,287.17,90722.0,284.6926,285.7254,282.2001,285.1693,90722.0
2025-01-13 10:30:00,287.28,289.87,285.97,289.64,90576.0,285.2785,287.8504,283.9776,287.622,90576.0
2025-01-13 11:00:00,289.84,290.67,287.86,289.44,124152.0,287.8206,288.6449,285.8544,287.4234,124152.0
2025-01-13 11:30:00,289.14,289.54,287.56,287.88,91126.0,287.1255,287.5227,285.5565,285.8743,91126.0
2025-01-13 12:00:00,287.61,290.17,287.6,290.11,41733.0,285.6062,288.1484,285.5963,288.0888,41733.0
2025-01-13 12:30:00,289.92,290.58,289.01,289.43,74375.0,287.9001,288.5555,286.9964,287.4135,74375.0
2025-01-13 13:00:00,289.04,289.43,288.0,288.68,34048.0,287.0262,287.4135,285.9935,286.6687,34048.0
2025-01-13 13:30:00,288.55,289.77,287.84,288.99,53070.0,286.5396,287.7511,285.8346,286.9766,53070.0
2025-01-13 14:00:00,288.96,289.18,288.31,288.75,27764.0,286.9468,287.1652,286.3013,286.7382,27764.0
2025-01-13 14:30:00,288.76,289.78,287.92,288.71,35882.0,286.7482,287.7611,285.914,286.6985,35882.0
2025-01-13 15:00:00,288.7,288.95,287.79,287.82,34892.0,286.6886,286.9369,285.7849,285.8147,34892.0
2025-01-13 15:30:00,287.78,287.99,285.69,287.08,157961.0,285.775,285.9835,283.6996,285.0799,157961.0
2025-01-14 09:30:00,283.51,287.92,283.51,287.92,44844.0,281.5348,285.914,281.5348,285.914,44844.0
2025-01-14 10:00:00,288.0,288.3,286.08,286.92,24454.0,285.9935,286.2914,284.0868,284.921,24454.0
2025-01-14 10:30:00,286.73,286.8,284.89,285.77,23839.0,284.7323,284.8018,282.9051,283.779,23839.0
2025-01-14 11:00:00,285.62,285.62,283.3,283.3,21112.0,283.6301,283.6301,281.3262,281.3262,21112.0
2025-01-14 11:30:00,283.26,283.45,282.66,283.22,10742.0,281.2865,281.4752,280.6907,281.2468,10742.0
2025-01-14 12:00:00,283.22,283.5,282.27,283.01,12296.0,281.2468,281.5248,280.3034,281.0382,12296.0
2025-01-14 12:30:00,282.97,285.0,282.25,284.99,12855.0,280.9985,283.0144,280.2835,283.0044,12855.0
2025-01-14 13:00:00,284.65,285.51,284.53,284.99,21096.0,282.6668,283.5208,282.5476,283.0044,21096.0
2025-01-14 13:30:00,284.97,285.9,284.61,285.23,17076.0,282.9846,283.9081,282.6271,283.2428,17076.0
2025-01-14 14:00:00,285.17,285.69,284.0,285.42,36795.0,283.1832,283.6996,282.0213,283.4314,36795.0
2025-01-14 14:30:00,285.42,286.01,284.29,284.29,23180.0,283.4314,284.0173,282.3093,282.3093,23180.0
2025-01-14 15:00:00,284.41,284.53,282.93,283.29,21792.0,282.4285,282.5476,280.9588,281.3163,21792.0
2025-01-14 15:30:00,283.04,284.14,281.2,282.55,173074.0,281.068,282.1604,279.2408,280.5814,173074.0
2025-01-15 09:30:00,280.75,284.37,280.24,281.6,56575.0,278.794,282.3888,278.2875,279.6381,56575.0
2025-01-15 10:00:00,281.6,283.18,280.11,280.63,31874.0,279.6381,281.2071,278.1584,278.6748,31874.0
2025-01-15 10:30:00,280.79,282.62,280.63,282.37,26423.0,278.8337,280.651,278.6748,280.4027,26423.0
2025-01-15 11:00:00,282.28,282.59,279.81,280.5,52923.0,280.3133,280.6212,277.8605,278.5457,52923.0
2025-01-15 11:30:00,280.39,280.48,279.28,279.51,20107.0,278.4365,278.5259,277.3342,277.5626,20107.0
2025-01-15 12:00:00,279.61,280.89,279.52,280.89,18385.0,277.6619,278.933,277.5726,278.933,18385.0
2025-01-15 12:30:00,280.84,281.6,280.7,281.06,32713.0,278.8834,279.6381,278.7443,279.1018,32713.0
2025-01-15 13:00:00,280.87,281.06,280.03,280.63,32226.0,278.9131,279.1018,278.079,278.6748,32226.0
2025-01-15 13:30:00,280.63,281.33,280.58,280.81,18799.0,278.6748,279.3699,278.6252,278.8536,18799.0
2025-01-15 14:00:00,280.82,281.02,280.13,280.96,35233.0,278.8635,279.0621,278.1783,279.0025,35233.0
2025-01-15 14:30:00,280.97,281.75,280.89,281.03,27469.0,279.0124,279.787,278.933,279.072,27469.0
2025-01-15 15:00:00,281.01,282.05,280.11,280.71,70072.0,279.0522,280.0849,278.1584,278.7543,70072.0
2025-01-15 15:30:00,280.55,281.31,279.27,279.49,171781.0,278.5954,279.3501,277.3243,277.5428,171781.0
2025-01-16 09:30:00,275.01,279.32,270.56,271.01,108990.0,273.094,277.3739,268.675,269.1218,108990.0
2025-01-16 10:00:00,271.47,271.86,268.84,269.63,57324.0,269.5786,269.9659,266.967,267.7515,57324.0
2025-01-16 10:30:00,269.65,272.1,268.44,271.0,49230.0,267.7713,270.2042,266.5697,269.1119,49230.0
2025-01-16 11:00:00,271.0,273.03,270.99,273.03,47508.0,269.1119,271.1278,269.102,271.1278,47508.0
2025-01-16 11:30:00,272.71,274.32,272.39,273.38,69231.0,270.81,272.4088,270.4922,271.4753,69231.0
2025-01-16 12:00:00,273.8,273.86,272.61,273.03,35781.0,271.8924,271.952,270.7107,271.1278,35781.0
2025-01-16 12:30:00,273.17,273.6,272.42,273.6,20415.0,271.2668,271.6938,270.522,271.6938,20415.0
2025-01-16 13:00:00,273.56,274.54,273.32,274.38,44018.0,271.6541,272.6272,271.4157,272.4684,44018.0
2025-01-16 13:30:00,274.16,275.8,273.79,274.62,30433.0,272.2499,273.8785,271.8825,272.7067,30433.0
2025-01-16 14:00:00,274.35,275.02,273.78,274.99,40602.0,272.4386,273.1039,271.8725,273.0741,40602.0
2025-01-16 14:30:00,275.0,275.61,274.82,275.29,20061.0,273.084,273.6898,272.9053,273.372,20061.0
2025-01-16 15:00:00,275.29,275.48,274.87,275.35,30110.0,273.372,273.5607,272.9549,273.4316,30110.0
2025-01-16 15:30:00,275.37,276.88,275.3,275.86,165697.0,273.4515,274.9509,273.382,273.9381,165697.0
2025-01-17 09:30:00,275.4,275.74,270.86,272.89,142370.0,273.4813,273.8189,268.9729,270.9887,142370.0
2025-01-17 10:00:00,273.45,277.08,273.04,276.1,98636.0,271.5448,275.1496,271.1377,274.1764,98636.0
2025-01-17 10:30:00,275.77,277.14,275.55,276.97,45777.0,273.8487,275.2091,273.6302,275.0403,45777.0
2025-01-17 11:00:00,277.35,279.28,277.35,278.93,39924.0,275.4177,277.3342,275.4177,276.9867,39924.0
2025-01-17 11:30:00,278.91,279.25,277.92,279.1,50679.0,276.9668,277.3044,275.9837,277.1555,50679.0
2025-01-17 12:00:00,279.24,280.48,278.97,280.12,45205.0,277.2945,278.5259,277.0264,278.1684,45205.0
2025-01-17 12:30:00,280.44,281.29,280.11,281.1,56254.0,278.4861,279.3302,278.1584,279.1415,56254.0
2025-01-17 13:00:00,281.12,282.26,280.92,282.13,39878.0,279.1614,280.2935,278.9628,280.1644,39878.0
2025-01-17 13:30:00,282.17,283.71,281.89,283.35,29368.0,280.2041,281.7334,279.926,281.3759,29368.0
2025-01-17 14:00:00,283.35,284.78,283.05,284.75,38736.0,281.3759,282.7959,281.078,282.7661,38736.0
2025-01-17 14:30:00,284.53,285.8,284.53,285.55,40591.0,282.5476,283.8088,282.5476,283.5605,40591.0
2025-01-17 15:00:00,285.55,287.06,285.34,286.0,49116.0,283.5605,285.06,283.352,284.0074,49116.0
2025-01-17 15:30:00,285.97,286.79,282.0,282.63,225510.0,283.9776,284.7919,280.0353,280.6609,225510.0
2025-01-21 09:30:00,283.15,283.85,280.36,282.19,35426.0,281.1773,281.8724,278.4067,280.2239,35426.0
2025-01-21 10:00:00,282.14,283.86,281.51,282.84,60203.0,280.1743,281.8823,279.5487,280.8694,60203.0
2025-01-21 10:30:00,283.09,283.09,281.76,282.22,18065.0,281.1177,281.1177,279.7969,280.2537,18065.0
2025-01-21 11:00:00,281.98,282.93,280.5,281.31,48790.0,280.0154,280.9588,278.5457,279.3501,48790.0
2025-01-21 11:30:00,281.49,282.81,281.21,282.53,63493.0,279.5288,280.8396,279.2508,280.5616,63493.0
2025-01-21 12:00:00,282.48,283.74,282.48,283.17,26685.0,280.5119,281.7631,280.5119,281.1971,26685.0
2025-01-21 12:30:00,283.2,283.9,283.08,283.08,11754.0,281.2269,281.922,281.1077,281.1077,11754.0
2025-01-21 13:00:00,283.06,283.06,280.9,281.62,38960.0,281.0879,281.0879,278.9429,279.6579,38960.0
2025-01-21 13:30:00,281.76,281.92,281.05,281.89,11303.0,279.7969,279.9558,279.0919,279.926,11303.0
2025-01-21 14:00:00,281.91,282.85,281.91,282.67,17927.0,279.9459,280.8794,279.9459,280.7006,17927.0
2025-01-21 14:30:00,282.54,283.03,282.26,282.94,19089.0,280.5715,281.0581,280.2935,280.9687,19089.0
2025-01-21 15:00:00,282.89,283.64,282.44,283.64,25979.0,280.9191,281.6638,280.4722,281.6638,25979.0
2025-01-21 15:30:00,283.56,284.95,283.36,284.87,79226.0,281.5844,282.9647,281.3858,282.8853,79226.0
2025-01-22 09:30:00,281.13,283.87,278.4,279.65,55223.0,279.1713,281.8922,276.4604,277.7016,55223.0
2025-01-22 10:00:00,279.2,280.62,278.42,278.87,37158.0,277.2548,278.6649,276.4802,276.9271,37158.0
2025-01-22 10:30:00,278.99,280.66,278.29,280.49,39975.0,277.0462,278.7046,276.3511,278.5358,39975.0
2025-01-22 11:00:00,280.39,281.3,279.73,281.1,24751.0,278.4365,279.3401,277.7811,279.1415,24751.0
2025-01-22 11:30:00,281.19,281.99,280.97,281.8,9532.0,279.2309,280.0253,279.0124,279.8367,9532.0
2025-01-22 12:00:00,281.8,283.11,281.8,283.11,18315.0,279.8367,281.1375,279.8367,281.1375,18315.0
2025-01-22 12:30:00,282.86,283.54,281.7,282.06,32008.0,280.8893,281.5645,279.7374,280.0949,32008.0
2025-01-22 13:00:00,282.15,282.78,281.1,282.23,24529.0,280.1842,280.8098,279.1415,280.2637,24529.0
2025-01-22 13:30:00,282.36,282.36,281.3,282.18,14087.0,280.3928,280.3928,279.3401,280.214,14087.0
2025-01-22 14:00:00,282.05,284.44,281.92,283.99,28718.0,280.0849,282.4583,279.9558,282.0114,28718.0
2025-01-22 14:30:00,284.21,285.87,284.0,284.85,45132.0,282.2299,283.8783,282.0213,282.8654,45132.0
2025-01-22 15:00:00,284.86,285.66,284.09,284.66,29162.0,282.8753,283.6698,282.1107,282.6767,29162.0
2025-01-22 15:30:00,284.61,285.67,283.85,284.91,72817.0,282.6271,283.6797,281.8724,282.925,72817.0
2025-01-23 09:30:00,289.66,290.69,283.6,283.93,66710.0,287.6419,288.6647,281.6241,281.9518,66710.0
2025-01-23 10:00:00,284.22,285.0,282.16,283.71,72329.0,282.2398,283.0144,280.1942,281.7334,72329.0
2025-01-23 10:30:00,283.61,289.91,283.56,288.94,235192.0,281.6341,287.8902,281.5844,286.9269,235192.0
2025-01-23 11:00:00,288.44,307.28,288.44,299.99,1503372.0,286.4304,305.1391,286.4304,297.8999,1503372.0
2025-01-23 11:30:00,300.61,301.09,283.8,287.06,468391.0,298.5156,298.9923,281.8227,285.06,468391.0
2025-01-23 12:00:00,287.01,288.99,283.37,287.04,116130.0,285.0104,286.9766,281.3957,285.0402,116130.0
2025-01-23 12:30:00,287.05,289.72,285.41,289.04,72476.0,285.0501,287.7015,283.4215,287.0262,72476.0
2025-01-23 13:00:00,289.34,289.92,287.69,289.0,26565.0,287.3241,287.9001,285.6856,286.9865,26565.0
2025-01-23 13:30:00,289.11,291.14,287.74,290.61,121710.0,287.0957,289.1116,285.7353,288.5853,121710.0
2025-01-23 14:00:00,290.61,290.87,288.83,290.04,70887.0,288.5853,288.8435,286.8177,288.0193,70887.0
2025-01-23 14:30:00,290.09,290.09,287.22,287.22,88946.0,288.0689,288.0689,285.2189,285.2189,88946.0
2025-01-23 15:00:00,287.5,291.21,286.83,290.31,48377.0,285.497,289.1811,284.8316,288.2874,48377.0
2025-01-23 15:30:00,290.23,294.27,288.3,293.91,287182.0,288.2079,292.2198,286.2914,291.8623,287182.0
2025-01-24 09:30:00,291.6,294.55,289.82,291.81,68478.0,289.5684,292.4978,287.8008,289.7769,68478.0
2025-01-24 10:00:00,292.13,293.0,290.78,292.39,43456.0,290.0947,290.9586,288.7541,290.3529,43456.0
2025-01-24 10:30:00,292.19,292.19,290.27,290.66,25503.0,290.1543,290.1543,288.2477,288.6349,25503.0
2025-01-24 11:00:00,290.72,294.45,290.35,292.81,64879.0,288.6945,292.3985,288.3271,290.77,64879.0
2025-01-24 11:30:00,293.25,293.7,292.14,293.28,18382.0,291.2069,291.6538,290.1046,291.2367,18382.0
2025-01-24 12:00:00,292.97,294.32,292.05,292.05,19020.0,290.9288,292.2694,290.0153,290.0153,19020.0
2025-01-24 12:30:00,292.21,298.5,291.77,295.75,126891.0,290.1741,296.4203,289.7372,293.6895,126891.0
2025-01-24 13:00:00,296.01,296.61,294.45,294.78,70695.0,293.9477,294.5435,292.3985,292.7262,70695.0
2025-01-24 13:30:00,294.71,294.89,293.47,294.89,25381.0,292.6567,292.8355,291.4254,292.8355,25381.0
2025-01-24 14:00:00,295.02,295.1,293.93,293.94,22115.0,292.9646,293.044,291.8822,291.8921,22115.0
2025-01-24 14:30:00,294.07,295.31,293.9,295.09,23433.0,292.0212,293.2525,291.8524,293.0341,23433.0
2025-01-24 15:00:00,295.11,295.27,294.22,294.61,33087.0,293.0539,293.2128,292.1701,292.5574,33087.0
2025-01-24 15:30:00,294.51,295.18,293.73,294.9,118238.0,292.4581,293.1234,291.6835,292.8454,118238.0
2025-01-27 09:30:00,298.15,303.0,296.75,300.02,93695.0,296.0728,300.889,294.6825,297.9297,93695.0
2025-01-27 10:00:00,299.78,302.38,299.64,301.06,163744.0,297.6914,300.2733,297.5524,298.9625,163744.0
2025-01-27 10:30:00,301.2,301.2,299.62,299.91,32400.0,299.1015,299.1015,297.5325,297.8205,32400.0
2025-01-27 11:00:00,299.76,300.42,298.89,300.0,47453.0,297.6715,298.3269,296.8076,297.9099,47453.0
2025-01-27 11:30:00,299.89,301.1,299.69,301.0,48902.0,297.8006,299.0022,297.602,298.9029,48902.0
2025-01-27 12:00:00,300.99,302.95,299.71,301.87,106658.0,298.893,300.8393,297.6219,299.7668,106658.0
2025-01-27 12:30:00,301.6,302.94,301.47,302.28,37542.0,299.4987,300.8294,299.3696,300.174,37542.0
2025-01-27 13:00:00,302.28,302.28,300.04,300.6,33448.0,300.174,300.174,297.9496,298.5057,33448.0
2025-01-27 13:30:00,300.52,302.3,300.19,302.12,19583.0,298.4262,300.1938,298.0985,300.0151,19583.0
2025-01-27 14:00:00,301.91,303.35,301.55,303.12,51622.0,299.8066,301.2365,299.4491,301.0081,51622.0
2025-01-27 14:30:00,303.14,303.65,301.03,301.12,41200.0,301.028,301.5344,298.9327,299.0221,41200.0
2025-01-27 15:00:00,301.12,301.87,299.89,300.09,61858.0,299.0221,299.7668,297.8006,297.9992,61858.0
2025-01-27 15:30:00,300.07,300.35,297.15,297.77,212581.0,297.9794,298.2574,295.0797,295.6954,212581.0
2025-01-28 09:30:00,296.8,303.1,296.5,300.73,65185.0,294.7322,300.9883,294.4342,298.6348,65185.0
2025-01-28 10:00:00,301.34,301.34,297.17,297.96,40651.0,299.2405,299.2405,295.0996,295.8841,40651.0
2025-01-28 10:30:00,297.69,299.9,297.15,299.23,29451.0,295.616,297.8106,295.0797,297.1452,29451.0
2025-01-28 11:00:00,298.78,301.02,298.48,298.48,50133.0,296.6984,298.9228,296.4005,296.4005,50133.0
2025-01-28 11:30:00,298.51,299.74,297.71,299.5,30087.0,296.4302,297.6517,295.6358,297.4133,30087.0
2025-01-28 12:00:00,299.53,300.89,299.16,300.89,16765.0,297.4431,298.7937,297.0757,298.7937,16765.0
2025-01-28 12:30:00,300.49,301.1,300.08,300.37,20624.0,298.3965,299.0022,297.9893,298.2773,20624.0
2025-01-28 13:00:00,300.45,301.0,298.79,299.43,27349.0,298.3567,298.9029,296.7083,297.3438,27349.0
2025-01-28 13:30:00,299.71,300.29,298.37,298.66,19529.0,297.6219,298.1978,296.2912,296.5792,19529.0
2025-01-28 14:00:00,299.02,300.61,298.3,300.41,21795.0,296.9367,298.5156,296.2217,298.317,21795.0
2025-01-28 14:30:00,300.62,301.03,300.22,300.88,37204.0,298.5255,298.9327,298.1283,298.7837,37204.0
2025-01-28 15:00:00,300.9,301.81,300.41,301.15,48686.0,298.8036,299.7073,298.317,299.0519,48686.0
2025-01-28 15:30:00,301.06,303.96,300.83,303.24,159613.0,298.9625,301.8423,298.7341,301.1273,159613.0
2025-01-29 09:30:00,302.34,303.99,300.39,303.22,39724.0,300.2336,301.8721,298.2971,301.1074,39724.0
2025-01-29 10:00:00,303.01,304.47,302.53,303.97,51694.0,300.8989,302.3487,300.4222,301.8522,51694.0
2025-01-29 10:30:00,303.5,304.37,302.55,303.27,25677.0,301.3855,302.2494,300.4421,301.1571,25677.0
2025-01-29 11:00:00,303.0,304.63,302.94,304.22,22020.0,300.889,302.5076,300.8294,302.1005,22020.0
2025-01-29 11:30:00,304.6,304.87,303.3,303.62,20081.0,302.4778,302.7459,301.1869,301.5046,20081.0
2025-01-29 12:00:00,303.49,304.49,303.46,303.61,17404.0,301.3755,302.3686,301.3458,301.4947,17404.0
2025-01-29 12:30:00,303.3,303.42,299.52,300.42,35544.0,301.1869,301.306,297.4332,298.3269,35544.0
2025-01-29 13:00:00,300.34,300.44,299.46,300.26,13582.0,298.2475,298.3468,297.3736,298.1681,13582.0
2025-01-29 13:30:00,300.18,300.56,295.77,295.78,51952.0,298.0886,298.466,293.7093,293.7193,51952.0
2025-01-29 14:00:00,295.86,296.03,292.46,292.79,92484.0,293.7987,293.9675,290.4224,290.7501,92484.0
2025-01-29 14:30:00,292.68,294.77,292.1,293.99,36047.0,290.6409,292.7163,290.0649,291.9417,36047.0
2025-01-29 15:00:00,293.97,295.4,292.69,293.93,38014.0,291.9219,293.3419,290.6508,291.8822,38014.0
2025-01-29 15:30:00,293.94,296.89,293.29,294.22,199507.0,291.8921,294.8215,291.2466,292.1701,199507.0
2025-01-30 09:30:00,292.85,295.17,288.71,293.26,146009.0,290.8097,293.1135,286.6985,291.2168,146009.0
2025-01-30 10:00:00,293.35,296.4,292.09,294.72,52017.0,291.3062,294.3349,290.055,292.6667,52017.0
2025-01-30 10:30:00,295.59,295.61,293.9,294.59,35631.0,293.5306,293.5504,291.8524,292.5376,35631.0
2025-01-30 11:00:00,294.87,294.88,292.73,293.65,27667.0,292.8156,292.8255,290.6905,291.6041,27667.0
2025-01-30 11:30:00,293.65,294.0,292.49,292.82,29696.0,291.6041,291.9517,290.4522,290.7799,29696.0
2025-01-30 12:00:00,292.8,293.37,292.45,292.92,30232.0,290.76,291.3261,290.4125,290.8792,30232.0
2025-01-30 12:30:00,292.93,294.5,292.64,293.76,27618.0,290.8891,292.4482,290.6011,291.7133,27618.0
2025-01-30 13:00:00,293.86,295.75,293.86,295.59,25495.0,291.8126,293.6895,291.8126,293.5306,25495.0
2025-01-30 13:30:00,295.6,296.57,295.38,295.81,37285.0,293.5405,294.5038,293.3221,293.7491,37285.0
2025-01-30 14:00:00,295.83,296.65,295.62,295.68,37027.0,293.7689,294.5832,293.5604,293.62,37027.0
2025-01-30 14:30:00,295.54,297.16,294.77,296.3,52416.0,293.4809,295.0897,292.7163,294.2356,52416.0
2025-01-30 15:00:00,296.53,297.89,296.53,297.34,41413.0,294.464,295.8146,294.464,295.2684,41413.0
2025-01-30 15:30:00,297.38,298.01,294.23,296.89,113141.0,295.3081,295.9337,292.1801,294.8215,113141.0
2025-01-31 09:30:00,296.0,296.42,293.97,295.29,46274.0,293.9377,294.3548,291.9219,293.2327,46274.0
2025-01-31 10:00:00,295.54,296.66,295.39,295.84,43054.0,293.4809,294.5931,293.332,293.7788,43054.0
2025-01-31 10:30:00,296.57,297.0,295.18,295.64,149024.0,294.5038,294.9308,293.1234,293.5802,149024.0
2025-01-31 11:00:00,295.64,296.01,293.78,293.78,20537.0,293.5802,293.9477,291.7332,291.7332,20537.0
2025-01-31 11:30:00,293.84,295.47,293.32,294.8,16709.0,291.7928,293.4114,291.2764,292.7461,16709.0
2025-01-31 12:00:00,295.47,296.14,295.14,295.86,38880.0,293.4114,294.0768,293.0837,293.7987,38880.0
2025-01-31 12:30:00,295.87,295.97,295.34,295.93,45727.0,293.8086,293.9079,293.2823,293.8682,45727.0
2025-01-31 13:00:00,295.89,296.71,294.43,294.43,35837.0,293.8285,294.6428,292.3787,292.3787,35837.0
2025-01-31 13:30:00,294.36,295.68,293.5,294.88,22815.0,292.3092,293.62,291.4552,292.8255,22815.0
2025-01-31 14:00:00,294.92,295.0,293.46,293.86,26786.0,292.8653,292.9447,291.4154,291.8126,26786.0
2025-01-31 14:30:00,294.0,294.36,293.16,293.64,37641.0,291.9517,292.3092,291.1175,291.5942,37641.0
2025-01-31 15:00:00,293.69,293.8,292.88,293.37,39499.0,291.6438,291.7531,290.8395,291.3261,39499.0
2025-01-31 15:30:00,293.55,294.29,292.71,293.2,129864.0,291.5048,292.2396,290.6707,291.1572,129864.0
2025-02-03 09:30:00,291.23,295.61,290.44,290.7,74619.0,289.201,293.5504,288.4165,288.6747,74619.0
2025-02-03 10:00:00,290.39,294.6,289.96,293.59,60233.0,288.3668,292.5475,287.9398,291.5445,60233.0
2025-02-03 10:30:00,294.02,294.55,293.07,293.87,66321.0,291.9715,292.4978,291.0281,291.8226,66321.0
2025-02-03 11:00:00,293.95,294.52,292.38,292.91,104282.0,291.902,292.468,290.343,290.8693,104282.0
2025-02-03 11:30:00,293.29,293.77,292.81,293.22,28159.0,291.2466,291.7233,290.77,291.1771,28159.0
2025-02-03 12:00:00,293.03,294.09,292.53,293.58,58551.0,290.9884,292.041,290.4919,291.5346,58551.0
2025-02-03 12:30:00,293.55,293.58,292.46,292.64,25647.0,291.5048,291.5346,290.4224,290.6011,25647.0
2025-02-03 13:00:00,292.33,293.27,291.55,292.57,62111.0,290.2933,291.2268,289.5187,290.5316,62111.0
2025-02-03 13:30:00,292.88,293.21,292.21,292.7,11204.0,290.8395,291.1672,290.1741,290.6607,11204.0
2025-02-03 14:00:00,292.73,295.52,292.58,294.77,49394.0,290.6905,293.4611,290.5416,292.7163,49394.0
2025-02-03 14:30:00,295.04,295.5,294.61,294.9,109393.0,292.9844,293.4412,292.5574,292.8454,109393.0
2025-02-03 15:00:00,295.09,295.4,293.37,293.37,146844.0,293.0341,293.3419,291.3261,291.3261,146844.0
2025-02-03 15:30:00,293.52,294.74,292.14,292.93,156694.0,291.475,292.6865,290.1046,290.8891,156694.0
2025-02-04 09:30:00,290.07,292.86,286.24,290.65,203866.0,288.049,290.8196,284.2457,288.625,203866.0
2025-02-04 10:00:00,290.48,293.79,289.69,292.03,104225.0,288.4562,291.7431,287.6717,289.9954,104225.0
2025-02-04 10:30:00,292.02,297.56,291.59,295.31,47739.0,289.9855,295.4869,289.5585,293.2525,47739.0
2025-02-04 11:00:00,295.23,295.95,294.49,294.92,43022.0,293.1731,293.8881,292.4383,292.8653,43022.0
2025-02-04 11:30:00,294.96,295.26,293.65,293.65,15067.0,292.905,293.2029,291.6041,291.6041,15067.0
2025-02-04 12:00:00,293.93,295.37,293.6,295.05,28854.0,291.8822,293.3121,291.5545,292.9944,28854.0
2025-02-04 12:30:00,295.05,295.25,294.73,294.87,22618.0,292.9944,293.193,292.6766,292.8156,22618.0
2025-02-04 13:00:00,294.74,295.23,293.56,293.57,21588.0,292.6865,293.1731,291.5147,291.5247,21588.0
2025-02-04 13:30:00,293.57,294.51,293.35,294.14,18597.0,291.5247,292.4581,291.3062,292.0907,18597.0
2025-02-04 14:00:00,294.06,295.32,294.05,294.74,110166.0,292.0112,293.2625,292.0013,292.6865,110166.0
2025-02-04 14:30:00,294.74,297.22,294.38,295.84,64038.0,292.6865,295.1492,292.329,293.7788,64038.0
2025-02-04 15:00:00,296.06,296.34,294.91,295.33,60363.0,293.9973,294.2754,292.8553,293.2724,60363.0
2025-02-04 15:30:00,295.49,296.39,294.95,295.47,128461.0,293.4313,294.325,292.895,293.4114,128461.0
2025-02-05 09:30:00,294.9,295.35,291.25,291.92,33879.0,292.8454,293.2923,289.2208,289.8862,33879.0
2025-02-05 10:00:00,291.92,293.01,290.32,290.9,60364.0,289.8862,290.9686,288.2973,288.8733,60364.0
2025-02-05 10:30:00,290.38,291.86,288.42,289.0,26974.0,288.3569,289.8266,286.4105,286.9865,26974.0
2025-02-05 11:00:00,289.3,289.47,287.52,287.88,42183.0,287.2844,287.4532,285.5168,285.8743,42183.0
2025-02-05 11:30:00,287.88,288.19,286.47,287.9,41201.0,285.8743,286.1821,284.4741,285.8942,41201.0
2025-02-05 12:00:00,288.03,289.8,287.75,289.32,30866.0,286.0233,287.7809,285.7452,287.3043,30866.0
2025-02-05 12:30:00,289.72,290.2,288.72,288.72,13647.0,287.7015,288.1781,286.7085,286.7085,13647.0
2025-02-05 13:00:00,288.74,289.85,288.74,289.81,21626.0,286.7283,287.8306,286.7283,287.7909,21626.0
2025-02-05 13:30:00,289.41,291.11,289.41,290.44,27506.0,287.3936,289.0818,287.3936,288.4165,27506.0
2025-02-05 14:00:00,290.45,291.09,290.02,290.14,9779.0,288.4264,289.0619,287.9994,288.1186,9779.0
2025-02-05 14:30:00,290.07,290.51,289.52,290.44,24742.0,288.049,288.486,287.5029,288.4165,24742.0
2025-02-05 15:00:00,290.31,291.05,290.16,290.46,29982.0,288.2874,289.0222,288.1384,288.4363,29982.0
2025-02-05 15:30:00,290.46,291.27,289.66,290.54,152720.0,288.4363,289.2407,287.6419,288.5158,152720.0
2025-02-06 09:30:00,289.24,291.65,283.11,284.18,81794.0,287.2248,289.618,281.1375,282.2001,81794.0
2025-02-06 10:00:00,284.18,286.12,283.3,285.41,103039.0,282.2001,284.1266,281.3262,283.4215,103039.0
2025-02-06 10:30:00,285.44,286.0,283.0,283.18,69709.0,283.4513,284.0074,281.0283,281.2071,69709.0
2025-02-06 11:00:00,283.57,284.53,282.61,283.13,35958.0,281.5943,282.5476,280.641,281.1574,35958.0
2025-02-06 11:30:00,283.15,283.61,280.84,280.87,40037.0,281.1773,281.6341,278.8834,278.9131,40037.0
2025-02-06 12:00:00,280.82,281.37,279.48,281.19,104324.0,278.8635,279.4097,277.5328,279.2309,104324.0
2025-02-06 12:30:00,281.29,281.97,281.07,281.6,46135.0,279.3302,280.0055,279.1118,279.6381,46135.0
2025-02-06 13:00:00,281.42,281.52,279.72,279.81,30627.0,279.4593,279.5586,277.7712,277.8605,30627.0
2025-02-06 13:30:00,279.81,280.16,278.06,278.29,43175.0,277.8605,278.2081,276.1227,276.3511,43175.0
2025-02-06 14:00:00,278.19,278.89,277.73,278.02,22569.0,276.2518,276.9469,275.795,276.083,22569.0
2025-02-06 14:30:00,278.02,278.86,277.34,278.31,29238.0,276.083,276.9171,275.4077,276.371,29238.0
2025-02-06 15:00:00,278.21,279.5,278.1,278.45,40273.0,276.2717,277.5527,276.1624,276.51,40273.0
2025-02-06 15:30:00,278.51,280.41,277.68,279.72,163407.0,276.5696,278.4563,275.7454,277.7712,163407.0
2025-02-07 09:30:00,279.58,280.2,276.0,278.3,78004.0,277.6321,278.2478,274.0771,276.3611,78004.0
2025-02-07 10:00:00,277.82,281.54,276.9,280.2,39405.0,275.8844,279.5785,274.9708,278.2478,39405.0
2025-02-07 10:30:00,280.16,280.63,276.44,277.32,40634.0,278.2081,278.6748,274.514,275.3879,40634.0
2025-02-07 11:00:00,277.18,279.44,277.18,277.66,24524.0,275.2489,277.4931,275.2489,275.7255,24524.0
2025-02-07 11:30:00,277.64,279.24,277.61,278.12,29423.0,275.7056,277.2945,275.6759,276.1823,29423.0
2025-02-07 12:00:00,278.13,279.33,277.76,278.75,24354.0,276.1922,277.3839,275.8248,276.8079,24354.0
2025-02-07 12:30:00,278.55,279.3,278.29,278.9,26924.0,276.6093,277.3541,276.3511,276.9569,26924.0
2025-02-07 13:00:00,278.61,279.32,277.69,277.69,25857.0,276.6689,277.3739,275.7553,275.7553,25857.0
2025-02-07 13:30:00,277.68,278.46,277.18,277.18,17129.0,275.7454,276.5199,275.2489,275.2489,17129.0
2025-02-07 14:00:00,277.18,277.38,276.5,276.5,24673.0,275.2489,275.4475,274.5736,274.5736,24673.0
2025-02-07 14:30:00,276.5,276.75,275.98,276.04,20275.0,274.5736,274.8218,274.0572,274.1168,20275.0
2025-02-07 15:00:00,275.99,276.4,275.55,275.65,16810.0,274.0671,274.4743,273.6302,273.7295,16810.0
2025-02-07 15:30:00,275.63,276.16,273.21,274.33,140145.0,273.7097,274.236,271.3065,272.4187,140145.0
2025-02-10 09:30:00,272.74,272.74,259.07,260.65,379158.0,270.8398,270.8398,257.265,258.834,379158.0
2025-02-10 10:00:00,260.66,265.91,260.64,263.88,300820.0,258.844,264.0574,258.8241,262.0415,300820.0
2025-02-10 10:30:00,263.88,266.57,263.8,265.55,71063.0,262.0415,264.7128,261.9621,263.6999,71063.0
2025-02-10 11:00:00,265.92,267.0,264.81,266.08,47412.0,264.0673,265.1398,262.965,264.2262,47412.0
2025-02-10 11:30:00,266.45,267.99,265.96,267.4,53338.0,264.5936,266.1229,264.107,265.537,53338.0
2025-02-10 12:00:00,267.33,269.22,267.14,268.71,46028.0,265.4675,267.3443,265.2788,266.8379,46028.0
2025-02-10 12:30:00,268.87,269.9,268.32,268.4,44825.0,266.9968,268.0196,266.4506,266.53,44825.0
2025-02-10 13:00:00,268.46,269.62,267.88,268.31,79664.0,266.5896,267.7415,266.0136,266.4407,79664.0
2025-02-10 13:30:00,268.34,268.34,267.09,267.53,60828.0,266.4704,266.4704,265.2292,265.6661,60828.0
2025-02-10 14:00:00,267.92,267.96,266.41,266.69,47518.0,266.0534,266.0931,264.5539,264.8319,47518.0
2025-02-10 14:30:00,266.87,268.29,266.34,267.17,95600.0,265.0107,266.4208,264.4844,265.3086,95600.0
2025-02-10 15:00:00,267.02,269.07,266.48,267.54,104857.0,265.1596,267.1954,264.6234,265.676,104857.0
2025-02-10 15:30:00,267.62,267.91,266.53,266.83,323588.0,265.7555,266.0434,264.6731,264.971,323588.0
2025-02-11 09:30:00,273.63,273.63,261.01,264.82,262229.0,271.7236,271.7236,259.1915,262.975,262229.0
2025-02-11 10:00:00,264.67,267.47,257.57,258.48,150207.0,262.826,265.6065,255.7755,256.6791,150207.0
2025-02-11 10:30:00,258.5,260.0,253.01,253.18,139185.0,256.699,258.1885,251.2472,251.4161,139185.0
2025-02-11 11:00:00,253.42,255.01,250.0,253.88,241075.0,251.6544,253.2333,248.2582,252.1112,241075.0
2025-02-11 11:30:00,253.43,255.5,251.83,252.68,115452.0,251.6643,253.7199,250.0755,250.9195,115452.0
2025-02-11 12:00:00,252.72,253.05,248.7,248.8,186693.0,250.9593,251.287,246.9673,247.0666,186693.0
2025-02-11 12:30:00,249.19,250.07,247.51,247.82,137066.0,247.4539,248.3277,245.7856,246.0934,137066.0
2025-02-11 13:00:00,247.9,248.41,246.25,246.76,135784.0,246.1729,246.6793,244.5343,245.0408,135784.0
2025-02-11 13:30:00,246.67,246.81,244.5,245.48,115044.0,244.9514,245.0904,242.7965,243.7697,115044.0
2025-02-11 14:00:00,245.42,245.55,243.3,243.45,122834.0,243.7101,243.8392,241.6049,241.7539,122834.0
2025-02-11 14:30:00,243.45,246.86,242.75,246.26,173136.0,241.7539,245.1401,241.0587,244.5443,173136.0
2025-02-11 15:00:00,246.18,248.77,246.12,247.14,290866.0,244.4648,247.0368,244.4053,245.4181,290866.0
2025-02-11 15:30:00,247.25,260.24,247.2,257.49,727695.0,245.5274,258.4269,245.4777,255.696,727695.0
2025-02-12 09:30:00,259.4,264.93,258.66,260.0,252108.0,257.5927,263.0842,256.8579,258.1885,252108.0
2025-02-12 10:00:00,259.88,267.07,259.71,267.06,169594.0,258.0694,265.2093,257.9006,265.1994,169594.0
2025-02-12 10:30:00,267.11,268.36,265.29,266.35,152072.0,265.249,266.4903,263.4417,264.4943,152072.0
2025-02-12 11:00:00,266.27,266.92,260.61,261.64,84860.0,264.4149,265.0603,258.7943,259.8171,84860.0
2025-02-12 11:30:00,261.52,262.28,259.71,259.84,81525.0,259.698,260.4527,257.9006,258.0297,81525.0
2025-02-12 12:00:00,259.75,261.37,259.45,260.28,64489.0,257.9403,259.549,257.6424,258.4666,64489.0
2025-02-12 12:30:00,260.26,261.01,258.69,259.77,50096.0,258.4467,259.1915,256.8877,257.9602,50096.0
2025-02-12 13:00:00,259.77,260.62,258.73,258.73,45429.0,257.9602,258.8042,256.9274,256.9274,45429.0
2025-02-12 13:30:00,258.89,260.8,258.6,259.57,57085.0,257.0863,258.983,256.7983,257.7615,57085.0
2025-02-12 14:00:00,259.52,260.93,259.02,259.42,50515.0,257.7119,259.1121,257.2154,257.6126,50515.0
2025-02-12 14:30:00,259.5,260.49,259.33,259.81,33263.0,257.692,258.6751,257.5232,257.9999,33263.0
2025-02-12 15:00:00,259.94,260.39,258.9,259.11,68385.0,258.129,258.5758,257.0962,257.3047,68385.0
2025-02-12 15:30:00,259.06,260.19,258.47,260.05,361813.0,257.2551,258.3772,256.6692,258.2382,361813.0
2025-02-13 09:30:00,261.99,263.25,256.35,257.7,50946.0,260.1647,261.4159,254.564,255.9046,50946.0
2025-02-13 10:00:00,257.22,259.99,256.85,259.27,36141.0,255.4279,258.1786,255.0605,257.4636,36141.0
2025-02-13 10:30:00,259.25,259.67,255.94,256.26,30930.0,257.4438,257.8608,254.1568,254.4746,30930.0
2025-02-13 11:00:00,256.3,257.71,256.29,257.19,24592.0,254.5143,255.9145,254.5044,255.3981,24592.0
2025-02-13 11:30:00,257.43,257.68,255.35,257.26,49326.0,255.6365,255.8847,253.5709,255.4676,49326.0
2025-02-13 12:00:00,257.13,257.6,256.5,257.04,18257.0,255.3385,255.8053,254.7129,255.2492,18257.0
2025-02-13 12:30:00,257.24,257.24,256.01,256.01,39939.0,255.4478,255.4478,254.2263,254.2263,39939.0
2025-02-13 13:00:00,255.98,256.52,255.0,255.59,51024.0,254.1966,254.7328,253.2234,253.8093,51024.0
2025-02-13 13:30:00,255.73,257.0,255.59,255.87,43148.0,253.9483,255.2095,253.8093,254.0873,43148.0
2025-02-13 14:00:00,255.96,256.81,255.67,255.95,63105.0,254.1767,255.0208,253.8887,254.1668,63105.0
2025-02-13 14:30:00,256.0,256.08,253.8,254.55,65484.0,254.2164,254.2959,252.0317,252.7765,65484.0
2025-02-13 15:00:00,254.48,255.12,253.0,253.5,78778.0,252.707,253.3425,251.2373,251.7338,78778.0
2025-02-13 15:30:00,253.45,254.4,251.98,252.9,314880.0,251.6842,252.6276,250.2244,251.138,314880.0
2025-02-14 09:30:00,254.0,254.0,249.88,250.48,75174.0,252.2304,252.2304,248.1391,248.7349,75174.0
2025-02-14 10:00:00,250.91,255.53,250.5,253.93,83181.0,249.1619,253.7497,248.7547,252.1608,83181.0
2025-02-14 10:30:00,254.0,254.87,252.73,253.97,73394.0,252.2304,253.0943,250.9692,252.2006,73394.0
2025-02-14 11:00:00,253.77,255.31,253.32,254.51,74660.0,252.002,253.5312,251.5551,252.7368,74660.0
2025-02-14 11:30:00,254.51,255.96,254.4,255.5,73241.0,252.7368,254.1767,252.6276,253.7199,73241.0
2025-02-14 12:00:00,255.47,255.99,255.07,255.62,49492.0,253.6901,254.2065,253.2929,253.8391,49492.0
2025-02-14 12:30:00,255.58,256.63,254.89,256.07,60377.0,253.7993,254.842,253.1142,254.2859,60377.0
2025-02-14 13:00:00,256.05,257.06,255.91,256.23,50046.0,254.2661,255.269,254.127,254.4448,50046.0
2025-02-14 13:30:00,256.14,258.31,256.0,257.3,38982.0,254.3554,256.5103,254.2164,255.5074,38982.0
2025-02-14 14:00:00,257.23,257.36,255.37,256.0,78194.0,255.4378,255.5669,253.5908,254.2164,78194.0
2025-02-14 14:30:00,255.91,256.12,255.13,255.13,66878.0,254.127,254.3356,253.3525,253.3525,66878.0
2025-02-14 15:00:00,255.23,255.58,254.61,255.09,202756.0,253.4518,253.7993,252.8361,253.3128,202756.0
2025-02-14 15:30:00,255.17,255.4,252.56,253.84,464192.0,253.3922,253.6206,250.8004,252.0715,464192.0
2025-02-18 09:30:00,252.91,253.72,251.08,251.73,50104.0,251.1479,251.9523,249.3307,249.9762,50104.0
2025-02-18 10:00:00,251.4,254.98,251.4,254.98,54967.0,249.6485,253.2035,249.6485,253.2035,54967.0
2025-02-18 10:30:00,254.9,257.67,254.9,257.62,49262.0,253.1241,255.8748,253.1241,255.8251,49262.0
2025-02-18 11:00:00,257.72,257.75,255.8,256.55,51465.0,255.9244,255.9542,254.0178,254.7626,51465.0
2025-02-18 11:30:00,256.49,258.82,256.47,258.33,33754.0,254.703,257.0168,254.6831,256.5302,33754.0
2025-02-18 12:00:00,258.54,259.17,257.54,258.67,22667.0,256.7387,257.3643,255.7457,256.8678,22667.0
2025-02-18 12:30:00,258.56,259.05,257.13,257.41,28956.0,256.7586,257.2452,255.3385,255.6166,28956.0
2025-02-18 13:00:00,257.42,257.82,256.22,256.64,28189.0,255.6265,256.0237,254.4349,254.852,28189.0
2025-02-18 13:30:00,256.64,256.68,253.78,253.88,48275.0,254.852,254.8917,252.0119,252.1112,48275.0
2025-02-18 14:00:00,253.95,254.42,252.8,253.29,73804.0,252.1807,252.6474,251.0387,251.5253,73804.0
2025-02-18 14:30:00,253.18,253.75,252.89,253.26,55015.0,251.4161,251.9821,251.1281,251.4955,55015.0
2025-02-18 15:00:00,253.29,254.2,252.85,254.07,41318.0,251.5253,252.429,251.0884,252.2999,41318.0
2025-02-18 15:30:00,254.07,257.54,254.06,257.11,185403.0,252.2999,255.7457,252.2899,255.3187,185403.0
2025-02-19 09:30:00,256.55,260.28,255.11,259.87,37760.0,254.7626,258.4666,253.3326,258.0595,37760.0
2025-02-19 10:00:00,259.87,262.07,259.36,260.77,38696.0,258.0595,260.2441,257.553,258.9532,38696.0
2025-02-19 10:30:00,260.98,261.75,260.51,260.63,60801.0,259.1617,259.9264,258.695,258.8142,60801.0
2025-02-19 11:00:00,260.55,261.69,260.38,261.16,26085.0,258.7347,259.8668,258.5659,259.3405,26085.0
2025-02-19 11:30:00,261.16,261.22,259.79,260.2,26229.0,259.3405,259.4,257.98,258.3872,26229.0
2025-02-19 12:00:00,259.79,260.21,259.14,259.38,21214.0,257.98,258.3971,257.3345,257.5729,21214.0
2025-02-19 12:30:00,259.44,259.62,258.63,259.29,22391.0,257.6325,257.8112,256.8281,257.4835,22391.0
2025-02-19 13:00:00,259.44,259.79,257.02,257.9,33744.0,257.6325,257.98,255.2293,256.1032,33744.0
2025-02-19 13:30:00,258.23,259.34,257.95,258.35,20303.0,256.4309,257.5331,256.1528,256.55,20303.0
2025-02-19 14:00:00,258.65,261.76,258.6,261.53,28600.0,256.848,259.9363,256.7983,259.7079,28600.0
2025-02-19 14:30:00,261.37,262.34,261.37,261.96,39005.0,259.549,260.5122,259.549,260.1349,39005.0
2025-02-19 15:00:00,261.96,263.18,261.7,263.04,41378.0,260.1349,261.3464,259.8767,261.2074,41378.0
2025-02-19 15:30:00,263.04,265.92,263.03,265.55,156604.0,261.2074,264.0673,261.1974,263.6999,156604.0
2025-02-20 09:30:00,263.34,268.94,262.08,267.17,52753.0,261.5053,267.0663,260.2541,265.3086,52753.0
2025-02-20 10:00:00,267.17,269.39,266.78,267.81,25520.0,265.3086,267.5131,264.9213,265.9441,25520.0
2025-02-20 10:30:00,267.9,268.85,267.2,268.85,19220.0,266.0335,266.9769,265.3384,266.9769,19220.0
2025-02-20 11:00:00,268.5,268.88,267.38,267.85,18674.0,266.6293,267.0067,265.5171,265.9839,18674.0
2025-02-20 11:30:00,267.84,268.56,267.3,268.4,14562.0,265.9739,266.6889,265.4377,266.53,14562.0
2025-02-20 12:00:00,268.09,268.87,267.75,268.47,22634.0,266.2222,266.9968,265.8846,266.5995,22634.0
2025-02-20 12:30:00,268.6,268.99,267.96,268.14,17668.0,266.7286,267.1159,266.0931,266.2718,17668.0
2025-02-20 13:00:00,268.06,268.07,266.52,267.15,17371.0,266.1924,266.2023,264.6631,265.2887,17371.0
2025-02-20 13:30:00,267.48,267.81,267.13,267.46,9932.0,265.6164,265.9441,265.2689,265.5966,9932.0
2025-02-20 14:00:00,267.59,269.48,267.44,269.15,19524.0,265.7257,267.6025,265.5767,267.2748,19524.0
2025-02-20 14:30:00,269.07,269.26,268.33,268.94,10719.0,267.1954,267.384,266.4605,267.0663,10719.0
2025-02-20 15:00:00,269.12,269.71,268.77,269.53,24795.0,267.245,267.8309,266.8974,267.6522,24795.0
2025-02-20 15:30:00,269.53,272.13,269.2,271.34,174982.0,267.6522,270.234,267.3245,269.4495,174982.0
2025-02-21 09:30:00,258.0,264.0,254.0,257.31,213157.0,256.2025,262.1607,252.2304,255.5173,213157.0
2025-02-21 10:00:00,256.74,260.55,255.4,260.26,56994.0,254.9513,258.7347,253.6206,258.4467,56994.0
2025-02-21 10:30:00,260.14,261.59,257.71,259.66,109883.0,258.3276,259.7675,255.9145,257.8509,109883.0
2025-02-21 11:00:00,259.75,260.67,258.68,259.17,48202.0,257.9403,258.8539,256.8777,257.3643,48202.0
2025-02-21 11:30:00,259.02,259.74,257.68,258.66,44453.0,257.2154,257.9304,255.8847,256.8579,44453.0
2025-02-21 12:00:00,258.55,259.81,257.69,258.76,56628.0,256.7487,257.9999,255.8946,256.9572,56628.0
2025-02-21 12:30:00,258.5,258.93,257.43,257.96,66300.0,256.699,257.126,255.6365,256.1628,66300.0
2025-02-21 13:00:00,258.04,259.86,257.26,257.26,109520.0,256.2422,258.0495,255.4676,255.4676,109520.0
2025-02-21 13:30:00,257.26,257.64,256.0,256.73,34034.0,255.4676,255.845,254.2164,254.9413,34034.0
2025-02-21 14:00:00,256.61,257.86,256.15,257.42,48072.0,254.8222,256.0635,254.3654,255.6265,48072.0
2025-02-21 14:30:00,257.45,257.6,255.18,255.21,61625.0,255.6563,255.8053,253.4021,253.4319,61625.0
2025-02-21 15:00:00,255.31,255.44,253.15,254.91,115524.0,253.5312,253.6603,251.3863,253.134,115524.0
2025-02-21 15:30:00,254.91,257.26,254.07,256.1,208267.0,253.134,255.4676,252.2999,254.3157,208267.0
2025-02-24 09:30:00,258.03,258.62,253.85,256.43,48701.0,256.2323,256.8182,252.0814,254.6434,48701.0
2025-02-24 10:00:00,256.45,258.48,255.77,257.86,80876.0,254.6633,256.6791,253.988,256.0635,80876.0
2025-02-24 10:30:00,257.96,259.88,257.62,257.89,34152.0,256.1628,258.0694,255.8251,256.0932,34152.0
2025-02-24 11:00:00,258.05,258.43,256.77,257.26,19335.0,256.2521,256.6295,254.9811,255.4676,19335.0
2025-02-24 11:30:00,256.94,257.32,254.69,254.91,69344.0,255.1499,255.5272,252.9155,253.134,69344.0
2025-02-24 12:00:00,255.22,256.42,254.76,255.52,35755.0,253.4419,254.6335,252.9851,253.7398,35755.0
2025-02-24 12:30:00,255.53,255.57,254.91,255.52,42990.0,253.7497,253.7894,253.134,253.7398,42990.0
2025-02-24 13:00:00,255.52,256.24,255.37,255.93,56063.0,253.7398,254.4547,253.5908,254.1469,56063.0
2025-02-24 13:30:00,255.81,256.5,255.73,256.2,74492.0,254.0277,254.7129,253.9483,254.415,74492.0
2025-02-24 14:00:00,256.16,256.91,255.76,256.47,87763.0,254.3753,255.1201,253.9781,254.6831,87763.0
2025-02-24 14:30:00,256.42,257.08,256.41,256.7,31055.0,254.6335,255.2889,254.6236,254.9115,31055.0
2025-02-24 15:00:00,256.54,257.17,256.44,256.59,67519.0,254.7527,255.3783,254.6534,254.8023,67519.0
2025-02-24 15:30:00,256.62,257.03,254.78,255.02,267575.0,254.8321,255.2392,253.0049,253.2432,267575.0
2025-02-25 09:30:00,254.93,257.88,254.93,255.02,56230.0,253.1539,256.0833,253.1539,253.2432,56230.0
2025-02-25 10:00:00,255.08,256.01,254.34,254.47,52168.0,253.3028,254.2263,252.568,252.6971,52168.0
2025-02-25 10:30:00,254.78,254.8,253.05,254.7,86872.0,253.0049,253.0248,251.287,252.9255,86872.0
2025-02-25 11:00:00,254.53,256.43,253.79,254.52,76675.0,252.7567,254.6434,252.0218,252.7467,76675.0
2025-02-25 11:30:00,254.43,255.48,248.8,250.91,47630.0,252.6574,253.7,247.0666,249.1619,47630.0
2025-02-25 12:00:00,250.89,253.54,250.84,253.16,48923.0,249.142,251.7736,249.0924,251.3962,48923.0
2025-02-25 12:30:00,253.38,254.57,253.17,253.64,40729.0,251.6147,252.7964,251.4061,251.8729,40729.0
2025-02-25 13:00:00,253.65,254.19,253.03,253.25,56462.0,251.8828,252.419,251.2671,251.4856,56462.0
2025-02-25 13:30:00,253.27,255.5,253.14,255.0,92535.0,251.5054,253.7199,251.3763,253.2234,92535.0
2025-02-25 14:00:00,255.17,255.27,253.89,254.08,37757.0,253.3922,253.4915,252.1211,252.3098,37757.0
2025-02-25 14:30:00,254.06,255.23,254.01,254.76,86968.0,252.2899,253.4518,252.2403,252.9851,86968.0
2025-02-25 15:00:00,254.6,257.87,254.59,257.49,93639.0,252.8262,256.0734,252.8162,255.696,93639.0
2025-02-25 15:30:00,257.56,259.73,256.88,259.35,204949.0,255.7655,257.9204,255.0903,257.5431,204949.0
2025-02-26 09:30:00,257.66,259.05,255.75,256.78,98856.0,255.8649,257.2452,253.9682,254.991,98856.0
2025-02-26 10:00:00,257.17,257.8,255.52,256.1,58534.0,255.3783,256.0039,253.7398,254.3157,58534.0
2025-02-26 10:30:00,256.1,256.1,253.36,254.48,40790.0,254.3157,254.3157,251.5948,252.707,40790.0
2025-02-26 11:00:00,254.4,257.33,254.12,255.43,47116.0,252.6276,255.5372,252.3495,253.6504,47116.0
2025-02-26 11:30:00,255.71,255.95,253.35,253.58,69668.0,253.9284,254.1668,251.5849,251.8133,69668.0
2025-02-26 12:00:00,253.58,254.54,253.36,254.42,74788.0,251.8133,252.7666,251.5948,252.6474,74788.0
2025-02-26 12:30:00,254.23,254.33,252.25,252.37,48486.0,252.4587,252.5581,250.4925,250.6117,48486.0
2025-02-26 13:00:00,252.5,254.68,252.34,254.15,68252.0,250.7408,252.9056,250.5819,252.3793,68252.0
2025-02-26 13:30:00,254.27,254.35,253.5,253.85,50455.0,252.4985,252.5779,251.7338,252.0814,50455.0
2025-02-26 14:00:00,254.0,255.07,253.75,254.9,45204.0,252.2304,253.2929,251.9821,253.1241,45204.0
2025-02-26 14:30:00,254.91,256.81,254.69,255.73,60743.0,253.134,255.0208,252.9155,253.9483,60743.0
2025-02-26 15:00:00,255.75,256.11,255.09,255.09,49805.0,253.9682,254.3257,253.3128,253.3128,49805.0
2025-02-26 15:30:00,255.25,256.09,254.91,255.02,185983.0,253.4716,254.3058,253.134,253.2432,185983.0
2025-02-27 09:30:00,259.04,263.19,256.78,261.43,119973.0,257.2352,261.3563,254.991,259.6086,119973.0
2025-02-27 10:00:00,261.44,262.0,260.43,261.24,54229.0,259.6185,260.1746,258.6156,259.4199,54229.0
2025-02-27 10:30:00,260.77,261.6,260.44,261.13,54510.0,258.9532,259.7774,258.6255,259.3107,54510.0
2025-02-27 11:00:00,261.16,262.75,261.15,262.07,34829.0,259.3405,260.9194,259.3305,260.2441,34829.0
2025-02-27 11:30:00,262.2,262.42,260.71,261.0,21066.0,260.3732,260.5917,258.8936,259.1816,21066.0
2025-02-27 12:00:00,260.99,261.91,260.7,261.8,98485.0,259.1717,260.0852,258.8837,259.976,98485.0
2025-02-27 12:30:00,261.86,261.91,260.79,261.0,35916.0,260.0356,260.0852,258.973,259.1816,35916.0
2025-02-27 13:00:00,261.06,261.07,260.12,260.26,17743.0,259.2412,259.2511,258.3077,258.4467,17743.0
2025-02-27 13:30:00,260.15,261.16,260.01,260.33,25676.0,258.3375,259.3405,258.1985,258.5162,25676.0
2025-02-27 14:00:00,260.15,261.1,259.2,260.25,58751.0,258.3375,259.2809,257.3941,258.4368,58751.0
2025-02-27 14:30:00,260.45,261.23,259.87,261.05,56894.0,258.6354,259.41,258.0595,259.2312,56894.0
2025-02-27 15:00:00,260.95,262.4,260.65,261.46,62734.0,259.1319,260.5718,258.834,259.6384,62734.0
2025-02-27 15:30:00,261.48,262.15,260.92,261.44,204906.0,259.6582,260.3236,259.1021,259.6185,204906.0
2025-02-28 09:30:00,260.39,267.02,260.39,267.01,44270.0,258.5758,265.1596,258.5758,265.1497,44270.0
2025-02-28 10:00:00,267.19,269.25,266.36,267.44,40269.0,265.3285,267.3741,264.5042,265.5767,40269.0
2025-02-28 10:30:00,267.44,268.81,266.83,268.14,28667.0,265.5767,266.9372,264.971,266.2718,28667.0
2025-02-28 11:00:00,268.32,268.67,267.2,267.53,34273.0,266.4506,266.7981,265.3384,265.6661,34273.0
2025-02-28 11:30:00,267.82,268.93,267.82,268.41,27340.0,265.9541,267.0563,265.9541,266.54,27340.0
2025-02-28 12:00:00,268.45,269.23,267.86,267.86,38844.0,266.5797,267.3542,265.9938,265.9938,38844.0
2025-02-28 12:30:00,267.79,268.36,266.73,268.09,47515.0,265.9243,266.4903,264.8717,266.2222,47515.0
2025-02-28 13:00:00,268.28,268.61,267.71,268.61,38174.0,266.4109,266.7386,265.8448,266.7386,38174.0
2025-02-28 13:30:00,268.64,269.12,267.63,268.61,60460.0,266.7684,267.245,265.7654,266.7386,60460.0
2025-02-28 14:00:00,268.63,268.86,267.29,267.55,40882.0,266.7584,266.9868,265.4278,265.6859,40882.0
2025-02-28 14:30:00,267.59,268.37,267.41,267.75,38113.0,265.7257,266.5002,265.5469,265.8846,38113.0
2025-02-28 15:00:00,267.75,269.77,267.08,269.69,43103.0,265.8846,267.8905,265.2192,267.811,43103.0
2025-02-28 15:30:00,269.69,271.28,268.52,270.12,243716.0,267.811,269.39,266.6492,268.238,243716.0
2025-03-03 09:30:00,270.72,272.78,266.61,269.83,56751.0,268.8339,270.8795,264.7525,267.9501,56751.0
2025-03-03 10:00:00,269.83,270.05,265.15,265.57,59384.0,267.9501,268.1685,263.3027,263.7197,59384.0
2025-03-03 10:30:00,265.48,266.22,263.5,263.63,39962.0,263.6304,264.3652,261.6642,261.7933,39962.0
2025-03-03 11:00:00,263.53,264.94,262.5,262.89,73315.0,261.694,263.0941,260.6711,261.0584,73315.0
2025-03-03 11:30:00,262.77,263.13,261.46,261.95,73654.0,260.9392,261.2967,259.6384,260.125,73654.0
2025-03-03 12:00:00,261.88,263.34,261.88,262.48,51991.0,260.0555,261.5053,260.0555,260.6513,51991.0
2025-03-03 12:30:00,262.65,263.34,261.92,262.13,32079.0,260.8201,261.5053,260.0952,260.3037,32079.0
2025-03-03 13:00:00,262.23,263.1,261.95,262.75,55537.0,260.403,261.267,260.125,260.9194,55537.0
2025-03-03 13:30:00,262.69,263.02,261.7,261.85,57109.0,260.8598,261.1875,259.8767,260.0257,57109.0
2025-03-03 14:00:00,261.82,262.41,261.38,261.54,27715.0,259.9959,260.5818,259.5589,259.7178,27715.0
2025-03-03 14:30:00,261.55,261.94,261.0,261.39,36140.0,259.7277,260.115,259.1816,259.5689,36140.0
2025-03-03 15:00:00,261.38,262.95,260.9,262.81,69199.0,259.5589,261.118,259.0823,260.979,69199.0
2025-03-03 15:30:00,262.95,263.77,261.14,261.39,205103.0,261.118,261.9323,259.3206,259.5689,205103.0
2025-03-04 09:30:00,260.51,262.86,259.39,260.84,52272.0,258.695,261.0286,257.5828,259.0227,52272.0
2025-03-04 10:00:00,261.37,262.24,260.23,261.53,27500.0,259.549,260.4129,258.4169,259.7079,27500.0
2025-03-04 10:30:00,261.54,262.55,260.37,262.55,28075.0,259.7178,260.7208,258.556,260.7208,28075.0
2025-03-04 11:00:00,262.59,264.22,261.32,262.9,34079.0,260.7605,262.3791,259.4994,261.0683,34079.0
2025-03-04 11:30:00,263.0,263.28,262.32,262.97,17239.0,261.1676,261.4457,260.4924,261.1379,17239.0
2025-03-04 12:00:00,263.07,263.18,261.9,262.03,15876.0,261.2372,261.3464,260.0753,260.2044,15876.0
2025-03-04 12:30:00,261.93,263.31,261.44,261.69,27745.0,260.1051,261.4755,259.6185,259.8668,27745.0
2025-03-04 13:00:00,261.69,263.39,261.56,262.5,24444.0,259.8668,261.5549,259.7377,260.6711,24444.0
2025-03-04 13:30:00,262.51,264.67,261.56,264.55,36967.0,260.6811,262.826,259.7377,262.7068,36967.0
2025-03-04 14:00:00,264.6,265.64,263.81,264.26,28710.0,262.7565,263.7893,261.972,262.4189,28710.0
2025-03-04 14:30:00,264.04,265.2,263.84,264.8,31513.0,262.2004,263.3523,262.0018,262.9551,31513.0
2025-03-04 15:00:00,264.91,266.44,264.45,266.12,59705.0,263.0643,264.5837,262.6075,264.2659,59705.0
2025-03-04 15:30:00,265.88,266.35,262.62,262.87,219189.0,264.0276,264.4943,260.7903,261.0386,219189.0
2025-03-05 09:30:00,262.58,264.84,261.09,261.96,38041.0,260.7506,262.9948,259.271,260.1349,38041.0
2025-03-05 10:00:00,262.02,262.81,260.64,260.66,23369.0,260.1945,260.979,258.8241,258.844,23369.0
2025-03-05 10:30:00,260.73,261.33,259.5,260.39,35111.0,258.9135,259.5093,257.692,258.5758,35111.0
2025-03-05 11:00:00,260.38,260.43,259.1,260.21,18021.0,258.5659,258.6156,257.2948,258.3971,18021.0
2025-03-05 11:30:00,260.2,261.26,260.13,261.26,21977.0,258.3872,259.4398,258.3176,259.4398,21977.0
2025-03-05 12:00:00,261.0,262.38,261.0,262.12,12412.0,259.1816,260.552,259.1816,260.2938,12412.0
2025-03-05 12:30:00,262.12,262.91,261.89,262.58,29929.0,260.2938,261.0783,260.0654,260.7506,29929.0
2025-03-05 13:00:00,262.69,263.37,261.74,261.77,31558.0,260.8598,261.5351,259.9164,259.9462,31558.0
2025-03-05 13:30:00,261.87,262.76,260.79,262.76,34986.0,260.0455,260.9293,258.973,260.9293,34986.0
2025-03-05 14:00:00,262.76,264.72,262.69,264.0,27503.0,260.9293,262.8757,260.8598,262.1607,27503.0
2025-03-05 14:30:00,264.07,264.5,263.32,263.35,25099.0,262.2302,262.6572,261.4854,261.5152,25099.0
2025-03-05 15:00:00,263.27,263.62,262.02,262.79,26372.0,261.4358,261.7833,260.1945,260.9591,26372.0
2025-03-05 15:30:00,262.69,263.06,261.23,262.11,138725.0,260.8598,261.2272,259.41,260.2838,138725.0
2025-03-06 09:30:00,261.6,263.08,260.0,260.79,63723.0,259.7774,261.2471,258.1885,258.973,63723.0
2025-03-06 10:00:00,260.7,265.91,260.64,265.08,73145.0,258.8837,264.0574,258.8241,263.2332,73145.0
2025-03-06 10:30:00,265.24,265.88,264.42,265.25,52560.0,263.392,264.0276,262.5778,263.402,52560.0
2025-03-06 11:00:00,265.25,266.66,265.12,266.33,33825.0,263.402,264.8021,263.2729,264.4744,33825.0
2025-03-06 11:30:00,266.46,266.75,264.94,265.31,23367.0,264.6035,264.8915,263.0941,263.4616,23367.0
2025-03-06 12:00:00,265.24,265.38,263.96,264.07,28587.0,263.392,263.5311,262.121,262.2302,28587.0
2025-03-06 12:30:00,264.13,264.67,262.87,263.93,43595.0,262.2898,262.826,261.0386,262.0912,43595.0
2025-03-06 13:00:00,264.06,265.09,263.47,264.33,22744.0,262.2203,263.2431,261.6344,262.4884,22744.0
2025-03-06 13:30:00,264.25,264.98,263.46,264.23,24717.0,262.4089,263.1339,261.6244,262.3891,24717.0
2025-03-06 14:00:00,264.34,265.74,263.89,265.44,44328.0,262.4983,263.8886,262.0514,263.5906,44328.0
2025-03-06 14:30:00,265.14,267.35,265.14,265.73,41025.0,263.2927,265.4873,263.2927,263.8786,41025.0
2025-03-06 15:00:00,265.47,266.45,265.16,266.1,41151.0,263.6204,264.5936,263.3126,264.246,41151.0
2025-03-06 15:30:00,266.23,266.5,265.36,265.57,206255.0,264.3751,264.6433,263.5112,263.7197,206255.0
2025-03-07 09:30:00,262.42,268.5,262.25,267.36,45038.0,260.5917,266.6293,260.4229,265.4973,45038.0
2025-03-07 10:00:00,267.36,267.84,265.46,266.08,48531.0,265.4973,265.9739,263.6105,264.2262,48531.0
2025-03-07 10:30:00,265.46,267.74,264.46,266.47,52095.0,263.6105,265.8746,262.6175,264.6135,52095.0
2025-03-07 11:00:00,266.13,267.54,265.7,265.93,65555.0,264.2758,265.676,263.8488,264.0772,65555.0
2025-03-07 11:30:00,265.94,266.37,263.27,263.55,60918.0,264.0872,264.5142,261.4358,261.7138,60918.0
2025-03-07 12:00:00,263.61,264.61,262.68,264.29,49010.0,261.7734,262.7664,260.8499,262.4487,49010.0
2025-03-07 12:30:00,264.25,266.73,264.25,264.83,51738.0,262.4089,264.8717,262.4089,262.9849,51738.0
2025-03-07 13:00:00,265.17,266.78,264.86,265.67,27940.0,263.3225,264.9213,263.0147,263.819,27940.0
2025-03-07 13:30:00,265.87,266.1,265.0,266.07,32000.0,264.0177,264.246,263.1537,264.2163,32000.0
2025-03-07 14:00:00,265.82,266.6,264.93,264.99,31781.0,263.968,264.7426,263.0842,263.1438,31781.0
2025-03-07 14:30:00,265.09,265.81,263.21,263.22,26814.0,263.2431,263.9581,261.3762,261.3861,26814.0
2025-03-07 15:00:00,263.44,263.75,262.12,262.25,55305.0,261.6046,261.9124,260.2938,260.4229,55305.0
2025-03-07 15:30:00,262.45,262.7,259.13,259.72,235802.0,260.6215,260.8697,257.3246,257.9105,235802.0
2025-03-10 09:30:00,258.51,263.67,258.01,260.03,65804.0,256.7089,261.833,256.2124,258.2183,65804.0
2025-03-10 10:00:00,260.05,260.72,254.16,254.4,90751.0,258.2382,258.9035,252.3892,252.6276,90751.0
2025-03-10 10:30:00,254.26,256.62,254.04,256.48,89359.0,252.4885,254.8321,252.2701,254.6931,89359.0
2025-03-10 11:00:00,256.43,257.38,255.92,256.85,48621.0,254.6434,255.5868,254.137,255.0605,48621.0
2025-03-10 11:30:00,256.68,256.83,253.7,253.84,52249.0,254.8917,255.0406,251.9324,252.0715,52249.0
2025-03-10 12:00:00,253.92,255.94,253.84,254.89,56692.0,252.1509,254.1568,252.0715,253.1142,56692.0
2025-03-10 12:30:00,254.86,255.68,254.4,254.65,56890.0,253.0844,253.8986,252.6276,252.8758,56890.0
2025-03-10 13:00:00,254.52,255.09,254.12,254.44,56074.0,252.7467,253.3128,252.3495,252.6673,56074.0
2025-03-10 13:30:00,254.35,254.5,252.82,253.68,49931.0,252.5779,252.7269,251.0586,251.9126,49931.0
2025-03-10 14:00:00,253.82,253.96,251.38,251.38,45783.0,252.0516,252.1906,249.6286,249.6286,45783.0
2025-03-10 14:30:00,251.41,252.0,249.92,250.34,42604.0,249.6584,250.2443,248.1788,248.5959,42604.0
2025-03-10 15:00:00,250.34,253.55,249.02,252.58,100505.0,248.5959,251.7835,247.285,250.8202,100505.0
2025-03-10 15:30:00,252.6,254.33,250.37,250.95,335612.0,250.8401,252.5581,248.6256,249.2016,335612.0
2025-03-11 09:30:00,252.16,253.05,247.89,248.38,37659.0,250.4032,251.287,246.1629,246.6495,37659.0
2025-03-11 10:00:00,248.01,252.84,248.01,252.84,53111.0,246.2821,251.0784,246.2821,251.0784,53111.0
2025-03-11 10:30:00,252.57,253.11,251.5,251.8,74769.0,250.8103,251.3466,249.7478,250.0457,74769.0
2025-03-11 11:00:00,251.48,255.14,251.48,252.71,45284.0,249.7279,253.3624,249.7279,250.9493,45284.0
2025-03-11 11:30:00,252.4,254.07,252.39,252.65,44121.0,250.6415,252.2999,250.6316,250.8898,44121.0
2025-03-11 12:00:00,252.65,253.25,250.59,251.51,23029.0,250.8898,251.4856,248.8441,249.7577,23029.0
2025-03-11 12:30:00,251.26,251.73,250.44,250.98,30735.0,249.5094,249.9762,248.6952,249.2314,30735.0
2025-03-11 13:00:00,251.0,251.91,250.5,251.38,27386.0,249.2513,250.1549,248.7547,249.6286,27386.0
2025-03-11 13:30:00,251.6,252.1,250.86,251.09,28579.0,249.8471,250.3436,249.1122,249.3406,28579.0
2025-03-11 14:00:00,251.08,252.06,250.98,251.32,35146.0,249.3307,250.3039,249.2314,249.569,35146.0
2025-03-11 14:30:00,251.42,252.64,250.98,252.11,62241.0,249.6683,250.8798,249.2314,250.3535,62241.0
2025-03-11 15:00:00,252.11,252.65,251.36,251.73,34399.0,250.3535,250.8898,249.6087,249.9762,34399.0
2025-03-11 15:30:00,251.61,252.24,249.73,250.05,156638.0,249.857,250.4826,247.9901,248.3079,156638.0
2025-03-12 09:30:00,250.23,251.76,248.02,250.18,45115.0,248.4866,250.006,246.292,248.437,45115.0
2025-03-12 10:00:00,250.42,252.86,249.62,252.64,43736.0,248.6753,251.0983,247.8809,250.8798,43736.0
2025-03-12 10:30:00,252.31,252.48,249.89,250.34,33891.0,250.5521,250.7209,248.149,248.5959,33891.0
2025-03-12 11:00:00,250.6,251.84,249.89,249.95,23339.0,248.854,250.0854,248.149,248.2086,23339.0
2025-03-12 11:30:00,249.78,250.01,248.35,249.19,29748.0,248.0398,248.2682,246.6197,247.4539,29748.0
2025-03-12 12:00:00,249.43,249.49,247.69,248.0,24364.0,247.6922,247.7518,245.9643,246.2722,24364.0
2025-03-12 12:30:00,248.02,248.96,247.41,247.76,23361.0,246.292,247.2255,245.6863,246.0338,23361.0
2025-03-12 13:00:00,247.71,248.09,247.0,248.08,25330.0,245.9842,246.3615,245.2791,246.3516,25330.0
2025-03-12 13:30:00,248.0,248.52,247.57,247.58,24584.0,246.2722,246.7885,245.8452,245.8551,24584.0
2025-03-12 14:00:00,247.8,249.41,247.58,248.79,23901.0,246.0735,247.6723,245.8551,247.0567,23901.0
2025-03-12 14:30:00,248.56,252.14,248.56,252.02,60377.0,246.8283,250.3833,246.8283,250.2641,60377.0
2025-03-12 15:00:00,251.74,252.11,251.05,251.42,35905.0,249.9861,250.3535,249.3009,249.6683,35905.0
2025-03-12 15:30:00,251.57,251.6,248.99,249.01,117577.0,249.8173,249.8471,247.2553,247.2751,117577.0
2025-03-13 09:30:00,247.99,251.06,245.0,250.5,37887.0,246.2622,249.3108,243.2931,248.7547,37887.0
2025-03-13 10:00:00,250.69,252.23,248.48,248.48,36582.0,248.9434,250.4727,246.7488,246.7488,36582.0
2025-03-13 10:30:00,248.54,252.51,248.53,251.62,49138.0,246.8084,250.7507,246.7985,249.8669,49138.0
2025-03-13 11:00:00,252.09,252.47,250.94,251.31,23767.0,250.3337,250.711,249.1917,249.5591,23767.0
2025-03-13 11:30:00,251.15,252.0,250.64,251.76,31596.0,249.4002,250.2443,248.8938,250.006,31596.0
2025-03-13 12:00:00,251.36,252.92,251.03,251.2,26883.0,249.6087,251.1579,249.281,249.4499,26883.0
2025-03-13 12:30:00,251.43,251.45,250.38,250.81,21493.0,249.6783,249.6981,248.6356,249.0626,21493.0
2025-03-13 13:00:00,251.05,251.54,250.67,250.92,18662.0,249.3009,249.7875,248.9236,249.1718,18662.0
2025-03-13 13:30:00,250.92,250.99,248.42,249.1,37785.0,249.1718,249.2413,246.6892,247.3645,37785.0
2025-03-13 14:00:00,249.13,250.79,249.12,250.61,31234.0,247.3943,249.0427,247.3844,248.864,31234.0
2025-03-13 14:30:00,250.62,251.76,250.61,251.27,30340.0,248.8739,250.006,248.864,249.5194,30340.0
2025-03-13 15:00:00,251.27,251.66,250.27,251.14,26765.0,249.5194,249.9067,248.5263,249.3903,26765.0
2025-03-13 15:30:00,251.15,252.01,250.13,251.83,122055.0,249.4002,250.2542,248.3873,250.0755,122055.0
2025-03-14 09:30:00,254.68,258.0,253.59,257.49,41618.0,252.9056,256.2025,251.8232,255.696,41618.0
2025-03-14 10:00:00,257.12,258.3,256.3,257.88,40290.0,255.3286,256.5004,254.5143,256.0833,40290.0
2025-03-14 10:30:00,257.85,258.13,256.84,258.0,61142.0,256.0535,256.3316,255.0506,256.2025,61142.0
2025-03-14 11:00:00,258.0,259.25,257.45,258.8,29051.0,256.2025,257.4438,255.6563,256.9969,29051.0
2025-03-14 11:30:00,258.67,259.02,257.65,258.15,13115.0,256.8678,257.2154,255.8549,256.3514,13115.0
2025-03-14 12:00:00,258.29,258.29,257.6,257.78,15326.0,256.4905,256.4905,255.8053,255.984,15326.0
2025-03-14 12:30:00,257.93,258.04,257.18,257.48,24035.0,256.133,256.2422,255.3882,255.6861,24035.0
2025-03-14 13:00:00,257.52,257.58,255.94,255.95,25781.0,255.7258,255.7854,254.1568,254.1668,25781.0
2025-03-14 13:30:00,256.15,256.59,254.1,254.22,38628.0,254.3654,254.8023,252.3297,252.4488,38628.0
2025-03-14 14:00:00,254.22,254.92,252.06,252.07,45781.0,252.4488,253.1439,250.3039,250.3138,45781.0
2025-03-14 14:30:00,252.29,252.52,251.62,251.63,60033.0,250.5323,250.7607,249.8669,249.8769,60033.0
2025-03-14 15:00:00,251.82,252.0,251.47,251.67,42400.0,250.0655,250.2443,249.718,249.9166,42400.0
2025-03-14 15:30:00,251.77,253.16,251.24,252.83,245182.0,250.0159,251.3962,249.4896,251.0685,245182.0
2025-03-17 09:30:00,255.73,256.95,254.07,254.29,36312.0,253.9483,255.1598,252.2999,252.5183,36312.0
2025-03-17 10:00:00,254.59,257.88,254.26,257.88,33671.0,252.8162,256.0833,252.4885,256.0833,33671.0
2025-03-17 10:30:00,257.37,260.89,257.37,260.05,31241.0,255.5769,259.0723,255.5769,258.2382,31241.0
2025-03-17 11:00:00,260.06,260.5,259.36,259.46,39793.0,258.2481,258.6851,257.553,257.6523,39793.0
2025-03-17 11:30:00,259.34,260.46,258.88,260.26,18519.0,257.5331,258.6453,257.0764,258.4467,18519.0
2025-03-17 12:00:00,260.11,260.93,259.72,259.83,18584.0,258.2978,259.1121,257.9105,258.0197,18584.0
2025-03-17 12:30:00,259.9,262.48,259.75,262.48,28384.0,258.0892,260.6513,257.9403,260.6513,28384.0
2025-03-17 13:00:00,262.31,263.03,262.06,262.76,21863.0,260.4825,261.1974,260.2342,260.9293,21863.0
2025-03-17 13:30:00,262.74,264.33,262.54,263.65,13154.0,260.9095,262.4884,260.7109,261.8131,13154.0
2025-03-17 14:00:00,263.58,264.31,263.09,263.93,27322.0,261.7436,262.4685,261.257,262.0912,27322.0
2025-03-17 14:30:00,263.92,264.46,263.56,264.28,25190.0,262.0812,262.6175,261.7237,262.4387,25190.0
2025-03-17 15:00:00,264.17,265.4,263.82,265.3,32792.0,262.3295,263.5509,261.9819,263.4516,32792.0
2025-03-17 15:30:00,265.3,265.64,263.85,264.4,143259.0,263.4516,263.7893,262.0117,262.5579,143259.0
2025-03-18 09:30:00,265.13,267.02,263.86,266.69,31503.0,263.2828,265.1596,262.0217,264.8319,31503.0
2025-03-18 10:00:00,266.71,266.74,264.7,265.43,27594.0,264.8518,264.8816,262.8558,263.5807,27594.0
2025-03-18 10:30:00,265.61,268.71,265.4,268.38,41723.0,263.7595,266.8379,263.5509,266.5102,41723.0
2025-03-18 11:00:00,268.66,269.4,267.75,268.2,41560.0,266.7882,267.5231,265.8846,266.3314,41560.0
2025-03-18 11:30:00,268.2,268.49,267.57,268.01,57898.0,266.3314,266.6194,265.7058,266.1427,57898.0
2025-03-18 12:00:00,267.87,268.06,267.15,267.36,17407.0,266.0037,266.1924,265.2887,265.4973,17407.0
2025-03-18 12:30:00,267.39,268.08,267.2,267.42,27228.0,265.5271,266.2123,265.3384,265.5569,27228.0
2025-03-18 13:00:00,267.27,267.41,265.99,266.98,28048.0,265.4079,265.5469,264.1368,265.1199,28048.0
2025-03-18 13:30:00,266.98,268.34,266.95,267.91,51646.0,265.1199,266.4704,265.0901,266.0434,51646.0
2025-03-18 14:00:00,267.91,268.27,267.49,267.87,41218.0,266.0434,266.4009,265.6264,266.0037,41218.0
2025-03-18 14:30:00,267.84,270.74,267.84,270.18,29683.0,265.9739,268.8537,265.9739,268.2976,29683.0
2025-03-18 15:00:00,270.17,271.39,269.74,270.87,33276.0,268.2877,269.4992,267.8607,268.9828,33276.0
2025-03-18 15:30:00,270.99,271.16,269.74,269.77,146446.0,269.102,269.2708,267.8607,267.8905,146446.0
2025-03-19 09:30:00,268.43,269.5,265.88,267.28,27987.0,266.5598,267.6224,264.0276,265.4178,27987.0
2025-03-19 10:00:00,267.74,267.8,265.43,265.64,12911.0,265.8746,265.9342,263.5807,263.7893,12911.0
2025-03-19 10:30:00,265.69,265.7,264.21,265.16,10722.0,263.8389,263.8488,262.3692,263.3126,10722.0
2025-03-19 11:00:00,265.41,265.78,264.18,264.48,10967.0,263.5609,263.9283,262.3394,262.6373,10967.0
2025-03-19 11:30:00,264.77,265.7,264.66,265.36,13862.0,262.9253,263.8488,262.8161,263.5112,13862.0
2025-03-19 12:00:00,265.26,265.81,265.07,265.42,11452.0,263.4119,263.9581,263.2232,263.5708,11452.0
2025-03-19 12:30:00,265.54,266.71,265.24,266.38,19596.0,263.69,264.8518,263.392,264.5241,19596.0
2025-03-19 13:00:00,266.38,266.75,266.0,266.29,26435.0,264.5241,264.8915,264.1467,264.4347,26435.0
2025-03-19 13:30:00,266.22,266.98,265.76,266.34,11251.0,264.3652,265.1199,263.9084,264.4844,11251.0
2025-03-19 14:00:00,266.31,268.62,265.86,267.79,20934.0,264.4546,266.7485,264.0077,265.9243,20934.0
2025-03-19 14:30:00,267.82,269.66,267.51,268.96,27595.0,265.9541,267.7812,265.6462,267.0861,27595.0
2025-03-19 15:00:00,268.63,268.93,267.85,268.07,30433.0,266.7584,267.0563,265.9839,266.2023,30433.0
2025-03-19 15:30:00,267.88,269.01,266.85,267.54,153834.0,266.0136,267.1358,264.9908,265.676,153834.0
2025-03-20 09:30:00,266.58,268.0,265.0,266.95,23514.0,264.7227,266.1328,263.1537,265.0901,23514.0
2025-03-20 10:00:00,267.04,267.68,265.76,267.43,25711.0,265.1795,265.815,263.9084,265.5668,25711.0
2025-03-20 10:30:00,267.0,267.84,266.51,267.57,14561.0,265.1398,265.9739,264.6532,265.7058,14561.0
2025-03-20 11:00:00,267.49,267.63,266.55,267.04,17293.0,265.6264,265.7654,264.6929,265.1795,17293.0
2025-03-20 11:30:00,267.03,267.84,267.02,267.75,6746.0,265.1696,265.9739,265.1596,265.8846,6746.0
2025-03-20 12:00:00,268.0,268.5,267.5,267.73,7349.0,266.1328,266.6293,265.6363,265.8647,7349.0
2025-03-20 12:30:00,267.5,267.84,267.01,267.28,10504.0,265.6363,265.9739,265.1497,265.4178,10504.0
2025-03-20 13:00:00,267.31,267.75,266.79,266.79,8918.0,265.4476,265.8846,264.9312,264.9312,8918.0
2025-03-20 13:30:00,266.82,267.71,265.88,266.17,32282.0,264.961,265.8448,264.0276,264.3156,32282.0
2025-03-20 14:00:00,266.09,268.24,265.79,267.5,35371.0,264.2361,266.3711,263.9382,265.6363,35371.0
2025-03-20 14:30:00,267.29,267.58,266.92,267.0,18556.0,265.4278,265.7157,265.0603,265.1398,18556.0
2025-03-20 15:00:00,267.0,267.13,266.52,266.56,18613.0,265.1398,265.2689,264.6631,264.7028,18613.0
2025-03-20 15:30:00,266.51,267.87,266.24,266.71,132109.0,264.6532,266.0037,264.3851,264.8518,132109.0
2025-03-21 09:30:00,266.14,267.07,263.23,265.54,94294.0,264.2858,265.2093,261.396,263.69,94294.0
2025-03-21 10:00:00,265.24,266.04,263.74,264.56,25543.0,263.392,264.1865,261.9025,262.7168,25543.0
2025-03-21 10:30:00,264.47,266.36,263.93,266.36,17558.0,262.6274,264.5042,262.0912,264.5042,17558.0
2025-03-21 11:00:00,266.36,266.6,265.18,265.98,12096.0,264.5042,264.7426,263.3325,264.1269,12096.0
2025-03-21 11:30:00,265.99,266.62,265.91,266.23,14356.0,264.1368,264.7624,264.0574,264.3751,14356.0
2025-03-21 12:00:00,266.2,268.53,266.17,268.24,40622.0,264.3454,266.6591,264.3156,266.3711,40622.0
2025-03-21 12:30:00,267.93,269.0,267.8,268.42,11672.0,266.0633,267.1258,265.9342,266.5499,11672.0
2025-03-21 13:00:00,268.42,269.31,267.98,268.32,29443.0,266.5499,267.4337,266.113,266.4506,29443.0
2025-03-21 13:30:00,268.25,268.99,267.44,267.44,19914.0,266.3811,267.1159,265.5767,265.5767,19914.0
2025-03-21 14:00:00,267.41,267.68,266.31,266.53,27549.0,265.5469,265.815,264.4546,264.6731,27549.0
2025-03-21 14:30:00,266.69,268.78,266.69,268.04,8623.0,264.8319,266.9074,264.8319,266.1725,8623.0
2025-03-21 15:00:00,267.88,268.08,267.02,267.04,16535.0,266.0136,266.2123,265.1596,265.1795,16535.0
2025-03-21 15:30:00,267.05,267.34,266.07,266.18,179909.0,265.1894,265.4774,264.2163,264.3255,179909.0
2025-03-24 09:30:00,266.1,270.11,265.56,270.07,23908.0,264.246,268.2281,263.7098,268.1884,23908.0
2025-03-24 10:00:00,269.84,271.01,268.39,270.18,40238.0,267.96,269.1218,266.5201,268.2976,40238.0
2025-03-24 10:30:00,270.21,271.95,269.86,271.62,12369.0,268.3274,270.0553,267.9799,269.7276,12369.0
2025-03-24 11:00:00,271.9,272.29,270.16,270.25,15386.0,270.0056,270.3929,268.2778,268.3671,15386.0
2025-03-24 11:30:00,270.36,270.95,269.73,270.04,16182.0,268.4764,269.0623,267.8508,268.1586,16182.0
2025-03-24 12:00:00,270.01,271.0,269.84,270.44,16354.0,268.1288,269.1119,267.96,268.5558,16354.0
2025-03-24 12:30:00,270.6,271.68,270.12,271.16,15418.0,268.7147,269.7872,268.238,269.2708,15418.0
2025-03-24 13:00:00,271.08,271.26,270.31,271.17,7505.0,269.1914,269.3701,268.4267,269.2807,7505.0
2025-03-24 13:30:00,271.17,272.07,271.03,271.9,11895.0,269.2807,270.1745,269.1417,270.0056,11895.0
2025-03-24 14:00:00,271.85,271.9,269.8,270.32,20317.0,269.956,270.0056,267.9203,268.4366,20317.0
2025-03-24 14:30:00,270.66,272.41,270.66,272.41,16707.0,268.7743,270.5121,268.7743,270.5121,16707.0
2025-03-24 15:00:00,272.41,272.74,272.01,272.14,21138.0,270.5121,270.8398,270.1149,270.244,21138.0
2025-03-24 15:30:00,272.29,272.68,271.36,271.85,134055.0,270.3929,270.7802,269.4694,269.956,134055.0
2025-03-25 09:30:00,272.47,272.76,270.05,271.67,29890.0,270.5717,270.8596,268.1685,269.7772,29890.0
2025-03-25 10:00:00,271.2,271.76,268.96,271.76,21140.0,269.3105,269.8666,267.0861,269.8666,21140.0
2025-03-25 10:30:00,271.46,271.78,270.24,271.59,19862.0,269.5687,269.8865,268.3572,269.6978,19862.0
2025-03-25 11:00:00,271.57,271.79,270.76,271.23,46379.0,269.6779,269.8964,268.8736,269.3403,46379.0
2025-03-25 11:30:00,271.07,271.58,270.51,271.26,40972.0,269.1814,269.6879,268.6253,269.3701,40972.0
2025-03-25 12:00:00,271.4,272.82,271.3,272.2,30627.0,269.5091,270.9192,269.4098,270.3035,30627.0
2025-03-25 12:30:00,272.38,272.5,271.69,272.15,13831.0,270.4823,270.6015,269.7971,270.2539,13831.0
2025-03-25 13:00:00,271.93,272.47,271.78,272.47,13521.0,270.0354,270.5717,269.8865,270.5717,13521.0
2025-03-25 13:30:00,272.31,272.47,271.78,271.79,11904.0,270.4128,270.5717,269.8865,269.8964,11904.0
2025-03-25 14:00:00,271.89,272.34,271.42,271.79,23180.0,269.9957,270.4426,269.529,269.8964,23180.0
2025-03-25 14:30:00,271.85,272.5,271.85,271.97,19257.0,269.956,270.6015,269.956,270.0752,19257.0
2025-03-25 15:00:00,272.17,272.21,271.45,271.88,38236.0,270.2738,270.3135,269.5588,269.9858,38236.0
2025-03-25 15:30:00,271.99,274.0,271.16,273.97,173860.0,270.095,272.091,269.2708,272.0612,173860.0
2025-03-26 09:30:00,274.8,275.35,272.23,273.55,20302.0,272.8854,273.4316,270.3333,271.6441,20302.0
2025-03-26 10:00:00,273.99,275.3,272.78,273.1,14980.0,272.0811,273.382,270.8795,271.1973,14980.0
2025-03-26 10:30:00,272.94,274.0,272.73,274.0,4597.0,271.0384,272.091,270.8299,272.091,4597.0
2025-03-26 11:00:00,273.42,273.64,270.34,270.35,23170.0,271.515,271.7335,268.4565,268.4664,23170.0
2025-03-26 11:30:00,270.19,270.89,269.34,269.43,15458.0,268.3076,269.0027,267.4635,267.5528,15458.0
2025-03-26 12:00:00,269.72,270.34,269.32,269.44,7847.0,267.8408,268.4565,267.4436,267.5628,7847.0
2025-03-26 12:30:00,269.46,269.93,268.51,269.28,30032.0,267.5826,268.0494,266.6393,267.4039,30032.0
2025-03-26 13:00:00,269.33,269.75,267.76,267.79,12089.0,267.4535,267.8706,265.8945,265.9243,12089.0
2025-03-26 13:30:00,267.79,268.97,266.66,268.49,25286.0,265.9243,267.0961,264.8021,266.6194,25286.0
2025-03-26 14:00:00,268.53,269.73,268.53,269.5,7484.0,266.6591,267.8508,266.6591,267.6224,7484.0
2025-03-26 14:30:00,269.54,269.6,268.69,269.26,11123.0,267.6621,267.7217,266.818,267.384,11123.0
2025-03-26 15:00:00,269.57,270.88,269.35,270.31,15399.0,267.6919,268.9927,267.4734,268.4267,15399.0
2025-03-26 15:30:00,270.49,271.57,270.09,270.28,91289.0,268.6055,269.6779,268.2083,268.3969,91289.0
2025-03-27 09:30:00,271.34,274.84,268.58,274.67,38342.0,269.4495,272.9252,266.7088,272.7563,38342.0
2025-03-27 10:00:00,273.92,274.4,271.62,271.62,25454.0,272.0116,272.4882,269.7276,269.7276,25454.0
2025-03-27 10:30:00,271.62,271.63,269.84,270.15,14135.0,269.7276,269.7375,267.96,268.2678,14135.0
2025-03-27 11:00:00,270.15,271.34,270.11,270.12,8610.0,268.2678,269.4495,268.2281,268.238,8610.0
2025-03-27 11:30:00,270.06,270.12,268.93,269.43,14227.0,268.1785,268.238,267.0563,267.5528,14227.0
2025-03-27 12:00:00,269.5,269.83,268.84,269.83,18972.0,267.6224,267.9501,266.967,267.9501,18972.0
2025-03-27 12:30:00,269.9,270.16,268.8,268.98,8880.0,268.0196,268.2778,266.9272,267.106,8880.0
2025-03-27 13:00:00,268.97,269.59,268.97,269.19,17072.0,267.0961,267.7117,267.0961,267.3145,17072.0
2025-03-27 13:30:00,269.13,269.51,268.79,269.01,10187.0,267.2549,267.6323,266.9173,267.1358,10187.0
2025-03-27 14:00:00,269.01,270.57,269.01,270.07,25455.0,267.1358,268.6849,267.1358,268.1884,25455.0
2025-03-27 14:30:00,270.06,270.28,269.36,269.55,16172.0,268.1785,268.3969,267.4833,267.672,16172.0
2025-03-27 15:00:00,269.67,271.07,269.63,270.77,12760.0,267.7912,269.1814,267.7515,268.8835,12760.0
2025-03-27 15:30:00,270.76,271.65,267.31,270.37,212633.0,268.8736,269.7574,265.4476,268.4863,212633.0
2025-03-28 09:30:00,269.96,271.68,268.35,268.58,13781.0,268.9759,270.6896,267.3717,267.6009,13781.0
2025-03-28 10:00:00,268.57,270.81,268.46,269.29,16308.0,267.5909,269.8228,267.4813,268.3083,16308.0
2025-03-28 10:30:00,268.96,268.99,268.17,268.83,8365.0,267.9795,268.0094,267.1924,267.85,8365.0
2025-03-28 11:00:00,268.78,268.89,267.66,267.69,12904.0,267.8002,267.9098,266.6842,266.7141,12904.0
2025-03-28 11:30:00,267.82,268.82,267.44,268.48,6269.0,266.8437,267.84,266.465,267.5013,6269.0
2025-03-28 12:00:00,268.45,268.49,267.74,268.26,6276.0,267.4714,267.5112,266.764,267.2821,6276.0
2025-03-28 12:30:00,268.23,268.74,268.0,268.34,11602.0,267.2522,267.7603,267.023,267.3618,11602.0
2025-03-28 13:00:00,268.29,268.3,267.22,267.49,14862.0,267.3119,267.3219,266.2458,266.5149,14862.0
2025-03-28 13:30:00,267.41,268.14,266.82,267.33,19948.0,266.4352,267.1625,265.8473,266.3554,19948.0
2025-03-28 14:00:00,267.23,267.5,266.7,266.89,19233.0,266.2558,266.5248,265.7277,265.9171,19233.0
2025-03-28 14:30:00,266.89,267.37,266.73,267.37,31878.0,265.9171,266.3953,265.7576,266.3953,31878.0
2025-03-28 15:00:00,267.3,267.87,266.01,266.37,19861.0,266.3256,266.8935,265.0403,265.3989,19861.0
2025-03-28 15:30:00,266.12,266.56,263.41,264.32,243009.0,265.1499,265.5883,262.4497,263.3564,243009.0
2025-03-31 09:30:00,263.36,267.0,262.4,266.75,30874.0,262.3999,266.0267,261.4434,265.7776,30874.0
2025-03-31 10:00:00,266.7,266.82,262.34,263.58,42512.0,265.7277,265.8473,261.3836,262.6191,42512.0
2025-03-31 10:30:00,263.58,264.16,262.37,262.54,20733.0,262.6191,263.197,261.4135,261.5829,20733.0
2025-03-31 11:00:00,262.57,265.72,262.41,265.24,27097.0,261.6128,264.7513,261.4534,264.2731,27097.0
2025-03-31 11:30:00,265.19,265.25,263.49,263.6,12487.0,264.2232,264.283,262.5294,262.639,12487.0
2025-03-31 12:00:00,263.56,264.04,262.7,263.94,25145.0,262.5992,263.0774,261.7423,262.9778,25145.0
2025-03-31 12:30:00,263.64,263.64,262.72,263.04,17566.0,262.6789,262.6789,261.7623,262.0811,17566.0
2025-03-31 13:00:00,262.97,263.14,261.62,262.2,19549.0,262.0113,262.1807,260.6663,261.2441,19549.0
2025-03-31 13:30:00,262.11,262.27,260.75,261.67,26623.0,261.1545,261.3139,259.7994,260.7161,26623.0
2025-03-31 14:00:00,261.67,264.75,261.66,263.71,32018.0,260.7161,263.7849,260.7061,262.7486,32018.0
2025-03-31 14:30:00,263.71,263.8,263.08,263.28,15689.0,262.7486,262.8383,262.1209,262.3202,15689.0
2025-03-31 15:00:00,263.44,264.93,263.35,264.25,45942.0,262.4796,263.9642,262.39,263.2867,45942.0
2025-03-31 15:30:00,264.35,265.75,263.78,264.59,124446.0,263.3863,264.7812,262.8184,263.6254,124446.0
2025-04-01 09:30:00,265.08,267.49,263.75,265.84,35334.0,264.1137,266.5149,262.7885,264.8709,35334.0
2025-04-01 10:00:00,265.39,267.49,264.75,265.63,21739.0,264.4225,266.5149,263.7849,264.6616,21739.0
2025-04-01 10:30:00,265.55,266.28,265.01,266.28,17750.0,264.5819,265.3093,264.0439,265.3093,17750.0
2025-04-01 11:00:00,266.11,268.24,266.05,267.09,20192.0,265.1399,267.2621,265.0801,266.1163,20192.0
2025-04-01 11:30:00,267.03,267.07,265.42,265.81,27068.0,266.0565,266.0964,264.4524,264.841,27068.0
2025-04-01 12:00:00,265.81,266.57,265.41,265.48,21978.0,264.841,265.5982,264.4424,264.5122,21978.0
2025-04-01 12:30:00,265.6,266.11,264.6,266.11,16034.0,264.6318,265.1399,263.6354,265.1399,16034.0
2025-04-01 13:00:00,266.08,266.09,264.88,264.97,9191.0,265.11,265.12,263.9144,264.0041,9191.0
2025-04-01 13:30:00,264.85,265.55,264.58,265.38,12078.0,263.8845,264.5819,263.6155,264.4126,12078.0
2025-04-01 14:00:00,265.29,266.11,264.29,264.31,13439.0,264.3229,265.1399,263.3265,263.3465,13439.0
2025-04-01 14:30:00,264.25,264.6,261.89,263.12,96151.0,263.2867,263.6354,260.9353,262.1608,96151.0
2025-04-01 15:00:00,262.9,263.83,262.89,263.38,31142.0,261.9416,262.8682,261.9316,262.4198,31142.0
2025-04-01 15:30:00,263.3,264.84,263.28,264.74,90888.0,262.3401,263.8745,262.3202,263.7749,90888.0
2025-04-02 09:30:00,262.75,265.23,262.46,264.43,37331.0,261.7921,264.2631,261.5032,263.466,37331.0
2025-04-02 10:00:00,263.53,263.56,261.17,261.76,22464.0,262.5693,262.5992,260.2179,260.8058,22464.0
2025-04-02 10:30:00,261.79,262.38,261.0,262.03,29685.0,260.8356,261.4235,260.0485,261.0748,29685.0
2025-04-02 11:00:00,262.23,263.81,261.93,263.48,20218.0,261.274,262.8483,260.9751,262.5195,20218.0
2025-04-02 11:30:00,263.68,264.7,263.18,263.65,34820.0,262.7188,263.735,262.2206,262.6889,34820.0
2025-04-02 12:00:00,263.56,264.34,263.17,263.53,34675.0,262.5992,263.3763,262.2106,262.5693,34675.0
2025-04-02 12:30:00,263.46,263.99,263.24,263.29,19135.0,262.4996,263.0276,262.2804,262.3302,19135.0
2025-04-02 13:00:00,263.43,263.6,263.07,263.47,14700.0,262.4697,262.639,262.111,262.5095,14700.0
2025-04-02 13:30:00,263.38,263.71,262.59,262.79,20094.0,262.4198,262.7486,261.6327,261.832,20094.0
2025-04-02 14:00:00,262.6,263.97,262.6,263.37,29853.0,261.6427,263.0077,261.6427,262.4099,29853.0
2025-04-02 14:30:00,263.28,263.81,262.78,262.88,26829.0,262.3202,262.8483,261.822,261.9217,26829.0
2025-04-02 15:00:00,262.65,263.49,262.43,263.23,25257.0,261.6925,262.5294,261.4733,262.2704,25257.0
2025-04-02 15:30:00,263.26,265.69,263.26,265.68,146557.0,262.3003,264.7214,262.3003,264.7115,146557.0
2025-04-03 09:30:00,262.69,267.42,261.96,266.01,53979.0,261.7324,266.4451,261.005,265.0403,53979.0
2025-04-03 10:00:00,265.62,269.0,265.37,267.98,52124.0,264.6517,268.0194,264.4026,267.0031,52124.0
2025-04-03 10:30:00,267.72,269.82,267.29,267.76,30769.0,266.744,268.8364,266.3156,266.7839,30769.0
2025-04-03 11:00:00,267.96,270.9,267.05,270.58,52374.0,266.9832,269.9124,266.0765,269.5936,52374.0
2025-04-03 11:30:00,270.58,271.86,269.01,269.69,48186.0,269.5936,270.8689,268.0293,268.7068,48186.0
2025-04-03 12:00:00,269.68,273.66,269.67,273.42,23842.0,268.6969,272.6624,268.6869,272.4232,23842.0
2025-04-03 12:30:00,273.57,274.93,270.38,271.8,109373.0,272.5727,273.9277,269.3943,270.8092,109373.0
2025-04-03 13:00:00,271.98,271.98,269.65,270.17,73309.0,270.9885,270.9885,268.667,269.1851,73309.0
2025-04-03 13:30:00,270.28,271.58,269.34,270.57,37926.0,269.2947,270.59,268.3581,269.5836,37926.0
2025-04-03 14:00:00,270.85,271.25,269.73,269.73,47812.0,269.8626,270.2612,268.7467,268.7467,47812.0
2025-04-03 14:30:00,270.0,270.27,267.66,269.15,71558.0,269.0157,269.2847,266.6842,268.1688,71558.0
2025-04-03 15:00:00,269.13,269.13,267.36,267.75,68609.0,268.1489,268.1489,266.3853,266.7739,68609.0
2025-04-03 15:30:00,267.91,267.97,264.61,265.47,214688.0,266.9333,266.9931,263.6454,264.5022,214688.0
2025-04-04 09:30:00,263.59,266.63,258.2,261.73,56522.0,262.6291,265.658,257.2587,260.7759,56522.0
2025-04-04 10:00:00,261.51,266.6,258.97,265.1,49471.0,260.5567,265.6281,258.0259,264.1336,49471.0
2025-04-04 10:30:00,265.1,270.36,263.68,267.54,63705.0,264.1336,269.3744,262.7188,266.5647,63705.0
2025-04-04 11:00:00,267.54,270.71,262.8,264.48,49274.0,266.5647,269.7231,261.842,263.5158,49274.0
2025-04-04 11:30:00,264.59,266.85,263.86,265.66,76970.0,263.6254,265.8772,262.8981,264.6915,76970.0
2025-04-04 12:00:00,266.19,266.82,263.63,264.65,78032.0,265.2196,265.8473,262.6689,263.6852,78032.0
2025-04-04 12:30:00,264.21,264.68,260.63,261.7,121637.0,263.2468,263.7151,259.6799,260.746,121637.0
2025-04-04 13:00:00,261.09,262.1,258.74,260.65,43011.0,260.1382,261.1445,257.7968,259.6998,43011.0
2025-04-04 13:30:00,260.25,260.33,256.64,257.74,66070.0,259.3013,259.381,255.7044,256.8004,66070.0
2025-04-04 14:00:00,257.76,259.13,255.96,257.49,76696.0,256.8203,258.1853,255.0269,256.5513,76696.0
2025-04-04 14:30:00,257.53,258.02,256.38,257.16,71897.0,256.5912,257.0794,255.4454,256.2225,71897.0
2025-04-04 15:00:00,257.22,258.36,256.35,256.58,100576.0,256.2823,257.4181,255.4155,255.6446,100576.0
2025-04-04 15:30:00,256.42,258.79,253.09,253.68,289751.0,255.4852,257.8466,252.1674,252.7552,289751.0
2025-04-07 09:30:00,247.33,248.56,242.22,247.08,76957.0,246.4284,247.6539,241.337,246.1793,76957.0
2025-04-07 10:00:00,246.9,255.69,244.35,248.58,71163.0,245.9999,254.7579,243.4592,247.6738,71163.0
2025-04-07 10:30:00,248.58,250.74,246.35,249.25,37808.0,247.6738,249.8259,245.4519,248.3414,37808.0
2025-04-07 11:00:00,249.53,251.94,245.74,246.08,50161.0,248.6203,251.0216,244.8442,245.1829,50161.0
2025-04-07 11:30:00,245.9,250.91,245.52,249.94,54033.0,245.0036,249.9953,244.625,249.0288,54033.0
2025-04-07 12:00:00,249.67,249.91,247.25,249.14,23908.0,248.7598,248.999,246.3486,248.2318,23908.0
2025-04-07 12:30:00,249.55,251.64,248.45,249.06,32232.0,248.6403,250.7226,247.5443,248.1521,32232.0
2025-04-07 13:00:00,249.16,252.29,248.72,252.23,63439.0,248.2517,251.3703,247.8133,251.3105,63439.0
2025-04-07 13:30:00,251.83,254.4,250.83,254.4,38425.0,250.912,253.4726,249.9156,253.4726,38425.0
2025-04-07 14:00:00,254.37,255.12,253.07,253.36,44880.0,253.4427,254.19,252.1474,252.4364,44880.0
2025-04-07 14:30:00,253.64,254.51,252.86,253.95,24496.0,252.7154,253.5822,251.9382,253.0242,24496.0
2025-04-07 15:00:00,253.86,254.37,252.33,252.88,63841.0,252.9346,253.4427,251.4101,251.9581,63841.0
2025-04-07 15:30:00,253.16,256.39,252.55,254.7,242703.0,252.2371,255.4553,251.6293,253.7715,242703.0
2025-04-08 09:30:00,292.12,292.74,282.09,286.56,637451.0,291.0551,291.6728,281.0616,285.5153,637451.0
2025-04-08 10:00:00,286.73,288.55,283.73,284.16,318818.0,285.6847,287.4981,282.6957,283.1241,318818.0
2025-04-08 10:30:00,284.76,285.79,279.45,280.0,225089.0,283.7219,284.7482,278.4313,278.9793,225089.0
2025-04-08 11:00:00,280.0,281.23,277.34,280.4,259113.0,278.9793,280.2048,276.329,279.3778,259113.0
2025-04-08 11:30:00,280.38,284.58,280.0,281.86,168716.0,279.3579,283.5426,278.9793,280.8325,168716.0
2025-04-08 12:00:00,281.91,283.84,278.85,281.97,154733.0,280.8823,282.8053,277.8335,280.9421,154733.0
2025-04-08 12:30:00,282.6,283.11,277.8,277.8,137941.0,281.5698,282.0779,276.7873,276.7873,137941.0
2025-04-08 13:00:00,277.63,278.47,274.62,274.62,101321.0,276.6179,277.4548,273.6189,273.6189,101321.0
2025-04-08 13:30:00,275.05,278.88,274.7,278.68,60001.0,274.0473,277.8633,273.6986,277.6641,60001.0
2025-04-08 14:00:00,278.74,278.74,276.6,276.63,67118.0,277.7239,277.7239,275.5917,275.6215,67118.0
2025-04-08 14:30:00,277.01,281.58,277.01,280.34,121064.0,276.0002,280.5535,276.0002,279.318,121064.0
2025-04-08 15:00:00,280.04,282.25,278.42,280.01,209011.0,279.0191,281.2211,277.405,278.9892,209011.0
2025-04-08 15:30:00,279.98,283.12,278.2,281.99,528042.0,278.9593,282.0879,277.1858,280.962,528042.0
2025-04-09 09:30:00,281.86,282.71,270.84,280.46,195522.0,280.8325,281.6794,269.8527,279.4376,195522.0
2025-04-09 10:00:00,280.46,282.85,274.38,276.37,174569.0,279.4376,281.8189,273.3797,275.3625,174569.0
2025-04-09 10:30:00,276.04,276.98,273.42,274.59,39312.0,275.0337,275.9703,272.4232,273.589,39312.0
2025-04-09 11:00:00,274.59,276.69,273.23,276.19,62835.0,273.589,275.6813,272.2339,275.1831,62835.0
2025-04-09 11:30:00,276.37,277.22,271.98,273.0,53893.0,275.3625,276.2094,270.9885,272.0048,53893.0
2025-04-09 12:00:00,273.4,276.79,272.68,276.42,23001.0,272.4033,275.781,271.6859,275.4123,23001.0
2025-04-09 12:30:00,276.43,279.52,276.0,279.0,37981.0,275.4223,278.501,274.9938,277.9829,37981.0
2025-04-09 13:00:00,278.96,287.58,277.45,283.95,83781.0,277.9431,286.5316,276.4386,282.9149,83781.0
2025-04-09 13:30:00,283.95,286.84,278.85,284.82,205341.0,282.9149,285.7943,277.8335,283.7817,205341.0
2025-04-09 14:00:00,285.5,290.88,283.81,286.7,152271.0,284.4592,289.8196,282.7754,285.6548,152271.0
2025-04-09 14:30:00,286.75,287.51,282.1,283.1,73583.0,285.7047,286.4619,281.0716,282.068,73583.0
2025-04-09 15:00:00,284.11,287.33,283.38,285.72,93037.0,283.0743,286.2825,282.3469,284.6784,93037.0
2025-04-09 15:30:00,285.94,286.63,282.6,285.41,193604.0,284.8976,285.5851,281.5698,284.3695,193604.0
2025-04-10 09:30:00,286.59,288.97,279.45,288.1,62351.0,285.5452,287.9166,278.4313,287.0497,62351.0
2025-04-10 10:00:00,288.11,289.49,285.74,286.61,84337.0,287.0597,288.4347,284.6983,285.5652,84337.0
2025-04-10 10:30:00,286.45,290.55,286.33,288.64,88526.0,285.4057,289.4908,285.2862,287.5878,88526.0
2025-04-10 11:00:00,288.58,290.31,287.46,289.46,42375.0,287.528,289.2517,286.4121,288.4048,42375.0
2025-04-10 11:30:00,289.44,289.87,285.98,286.4,58917.0,288.3848,288.8133,284.9375,285.3559,58917.0
2025-04-10 12:00:00,286.18,286.4,282.58,284.6,49410.0,285.1367,285.3559,281.5499,283.5625,49410.0
2025-04-10 12:30:00,284.39,289.05,284.39,288.49,28947.0,283.3533,287.9963,283.3533,287.4383,28947.0
2025-04-10 13:00:00,289.05,290.37,286.32,287.98,41758.0,287.9963,289.3115,285.2762,286.9302,41758.0
2025-04-10 13:30:00,287.69,292.19,286.7,291.24,44811.0,286.6412,291.1248,285.6548,290.1783,44811.0
2025-04-10 14:00:00,291.25,293.14,289.82,292.99,38217.0,290.1882,292.0714,288.7635,291.9219,38217.0
2025-04-10 14:30:00,292.56,293.88,290.69,291.74,61867.0,291.4935,292.8087,289.6303,290.6765,61867.0
2025-04-10 15:00:00,291.39,293.49,289.27,289.56,82716.0,290.3277,292.4201,288.2155,288.5044,82716.0
2025-04-10 15:30:00,289.56,291.65,288.92,290.56,370952.0,288.5044,290.5868,287.8667,289.5008,370952.0
2025-04-11 09:30:00,289.99,291.4,284.9,290.28,48569.0,288.9328,290.3377,283.8614,289.2218,48569.0
2025-04-11 10:00:00,290.19,290.71,286.58,288.48,47536.0,289.1321,289.6502,285.5353,287.4283,47536.0
2025-04-11 10:30:00,288.41,290.06,287.17,288.01,75579.0,287.3586,289.0026,286.1231,286.9601,75579.0
2025-04-11 11:00:00,288.42,289.47,286.5,287.88,59646.0,287.3686,288.4147,285.4556,286.8305,59646.0
2025-04-11 11:30:00,287.88,292.24,287.6,291.39,82242.0,286.8305,291.1746,286.5516,290.3277,82242.0
2025-04-11 12:00:00,291.39,292.3,290.43,290.49,35293.0,290.3277,291.2344,289.3712,289.431,35293.0
2025-04-11 12:30:00,290.71,293.88,290.65,292.81,31496.0,289.6502,292.8087,289.5904,291.7426,31496.0
2025-04-11 13:00:00,293.12,294.14,290.59,290.7,37136.0,292.0514,293.0677,289.5307,289.6403,37136.0
2025-04-11 13:30:00,290.98,296.0,290.51,295.1,55250.0,289.9192,294.9209,289.4509,294.0242,55250.0
2025-04-11 14:00:00,295.1,295.6,293.98,295.6,29085.0,294.0242,294.5224,292.9083,294.5224,29085.0
2025-04-11 14:30:00,295.6,295.99,293.59,293.76,30697.0,294.5224,294.911,292.5197,292.6891,30697.0
2025-04-11 15:00:00,293.56,296.26,293.56,295.37,32538.0,292.4898,295.18,292.4898,294.2932,32538.0
2025-04-11 15:30:00,295.22,295.93,293.28,294.75,179030.0,294.1438,294.8512,292.2108,293.6755,179030.0
2025-04-14 09:30:00,296.0,298.0,288.0,290.06,96092.0,294.9209,296.9136,286.9501,289.0026,96092.0
2025-04-14 10:00:00,290.06,290.58,284.0,286.99,92871.0,289.0026,289.5207,282.9647,285.9438,92871.0
2025-04-14 10:30:00,286.99,287.59,283.38,286.43,63588.0,285.9438,286.5416,282.3469,285.3858,63588.0
2025-04-14 11:00:00,286.26,287.2,285.32,285.84,45693.0,285.2164,286.153,284.2799,284.798,45693.0
2025-04-14 11:30:00,285.83,286.11,283.37,284.1,49537.0,284.788,285.067,282.337,283.0643,49537.0
2025-04-14 12:00:00,283.75,284.28,281.89,283.04,53086.0,282.7156,283.2437,280.8624,282.0082,53086.0
2025-04-14 12:30:00,283.09,284.18,282.28,282.68,30000.0,282.058,283.144,281.2509,281.6495,30000.0
2025-04-14 13:00:00,282.73,284.01,282.0,282.68,36961.0,281.6993,282.9746,280.972,281.6495,36961.0
2025-04-14 13:30:00,282.9,283.55,282.23,283.17,28631.0,281.8687,282.5163,281.2011,282.1377,28631.0
2025-04-14 14:00:00,283.35,284.91,281.86,284.07,43625.0,282.317,283.8714,280.8325,283.0344,43625.0
2025-04-14 14:30:00,284.23,285.87,284.13,285.61,40903.0,283.1938,284.8279,283.0942,284.5688,40903.0
2025-04-14 15:00:00,285.32,286.94,284.58,286.61,50382.0,284.2799,285.894,283.5426,285.5652,50382.0
2025-04-14 15:30:00,286.71,287.54,282.99,284.73,196161.0,285.6648,286.4918,281.9584,283.692,196161.0
2025-04-15 09:30:00,286.64,287.4,280.31,282.41,20732.0,285.5951,286.3523,279.2881,281.3805,20732.0
2025-04-15 10:00:00,281.0,284.8,281.0,283.86,52306.0,279.9756,283.7618,279.9756,282.8252,52306.0
2025-04-15 10:30:00,283.95,285.39,283.91,284.29,30529.0,282.9149,284.3496,282.875,283.2536,30529.0
2025-04-15 11:00:00,284.7,285.14,282.85,282.99,19769.0,283.6621,284.1005,281.8189,281.9584,19769.0
2025-04-15 11:30:00,283.13,284.75,283.13,284.5,15160.0,282.0978,283.7119,282.0978,283.4629,15160.0
2025-04-15 12:00:00,284.38,286.57,284.07,285.91,78399.0,283.3433,285.5253,283.0344,284.8677,78399.0
2025-04-15 12:30:00,285.88,286.04,284.47,285.03,21155.0,284.8378,284.9972,283.433,283.9909,21155.0
2025-04-15 13:00:00,284.9,286.57,284.78,286.23,24010.0,283.8614,285.5253,283.7418,285.1865,24010.0
2025-04-15 13:30:00,286.15,287.45,285.87,287.41,20313.0,285.1068,286.4021,284.8279,286.3622,20313.0
2025-04-15 14:00:00,287.76,287.76,285.96,287.0,30504.0,286.711,286.711,284.9175,285.9537,30504.0
2025-04-15 14:30:00,287.19,288.42,286.9,287.87,21511.0,286.143,287.3686,285.8541,286.8206,21511.0
2025-04-15 15:00:00,287.87,287.97,285.98,287.04,32299.0,286.8206,286.9202,284.9375,285.9936,32299.0
2025-04-15 15:30:00,287.04,288.66,286.34,286.86,160075.0,285.9936,287.6077,285.2961,285.8143,160075.0
2025-04-16 09:30:00,286.16,290.05,284.8,289.64,46019.0,285.1168,288.9926,283.7618,288.5841,46019.0
2025-04-16 10:00:00,289.64,291.33,288.84,290.36,35674.0,288.5841,290.268,287.787,289.3015,35674.0
2025-04-16 10:30:00,290.58,291.2,289.45,290.74,16685.0,289.5207,290.1384,288.3948,289.6801,16685.0
2025-04-16 11:00:00,290.46,291.11,289.9,291.11,12428.0,289.4011,290.0488,288.8432,290.0488,12428.0
2025-04-16 11:30:00,290.88,290.88,288.71,288.97,9703.0,289.8196,289.8196,287.6575,287.9166,9703.0
2025-04-16 12:00:00,288.98,288.98,287.51,287.85,16627.0,287.9265,287.9265,286.4619,286.8006,16627.0
2025-04-16 12:30:00,287.87,288.8,287.7,288.02,30526.0,286.8206,287.7472,286.6512,286.97,30526.0
2025-04-16 13:00:00,287.92,288.16,287.33,287.44,22138.0,286.8704,287.1095,286.2825,286.3921,22138.0
2025-04-16 13:30:00,287.46,287.46,283.91,283.91,18300.0,286.4121,286.4121,282.875,282.875,18300.0
2025-04-16 14:00:00,283.83,284.9,283.23,284.39,40785.0,282.7953,283.8614,282.1975,283.3533,40785.0
2025-04-16 14:30:00,284.36,284.67,282.83,284.42,22344.0,283.3234,283.6322,281.7989,283.3831,22344.0
2025-04-16 15:00:00,284.42,285.01,282.0,282.79,94586.0,283.3831,283.971,280.972,281.7591,94586.0
2025-04-16 15:30:00,282.79,285.92,282.46,285.74,240948.0,281.7591,284.8777,281.4303,284.6983,240948.0
2025-04-17 09:30:00,254.82,268.0,254.82,263.0,308028.0,253.8911,267.023,253.8911,262.0412,308028.0
2025-04-17 10:00:00,262.75,270.32,260.03,269.5,159730.0,261.7921,269.3345,259.0821,268.5175,159730.0
2025-04-17 10:30:00,269.52,270.0,263.06,264.32,167730.0,268.5375,269.0157,262.101,263.3564,167730.0
2025-04-17 11:00:00,264.0,266.21,261.57,265.22,107508.0,263.0376,265.2395,260.6164,264.2531,107508.0
2025-04-17 11:30:00,265.24,267.45,264.89,266.4,108435.0,264.2731,266.475,263.9243,265.4288,108435.0
2025-04-17 12:00:00,266.87,267.34,264.1,266.82,110012.0,265.8971,266.3654,263.1372,265.8473,110012.0
2025-04-17 12:30:00,267.01,268.57,266.41,267.32,121753.0,266.0366,267.5909,265.4388,266.3455,121753.0
2025-04-17 13:00:00,267.51,267.73,265.24,265.67,89742.0,266.5348,266.754,264.2731,264.7015,89742.0
2025-04-17 13:30:00,265.77,266.71,264.11,266.47,86615.0,264.8011,265.7377,263.1472,265.4986,86615.0
2025-04-17 14:00:00,266.58,267.12,263.32,263.64,109319.0,265.6082,266.1462,262.3601,262.6789,109319.0
2025-04-17 14:30:00,263.77,265.76,263.75,264.71,119784.0,262.8084,264.7912,262.7885,263.745,119784.0
2025-04-17 15:00:00,264.75,266.84,263.51,266.78,100239.0,263.7849,265.8672,262.5494,265.8075,100239.0
2025-04-17 15:30:00,266.52,266.65,263.96,264.38,296849.0,265.5484,265.6779,262.9977,263.4162,296849.0
2025-04-21 09:30:00,262.51,264.18,252.24,252.72,112385.0,261.553,263.2169,251.3205,251.7987,112385.0
2025-04-21 10:00:00,252.45,252.63,250.06,250.47,96600.0,251.5297,251.709,249.1484,249.5569,96600.0
2025-04-21 10:30:00,250.29,250.35,248.14,248.87,127514.0,249.3776,249.4373,247.2354,247.9627,127514.0
2025-04-21 11:00:00,248.96,248.96,244.95,245.06,65557.0,248.0524,248.0524,244.057,244.1666,65557.0
2025-04-21 11:30:00,244.92,245.52,243.85,244.98,64557.0,244.0271,244.625,242.961,244.0869,64557.0
2025-04-21 12:00:00,244.92,245.86,244.0,244.78,59622.0,244.0271,244.9637,243.1105,243.8877,59622.0
2025-04-21 12:30:00,245.01,245.01,243.65,244.48,34407.0,244.1168,244.1168,242.7618,243.5887,34407.0
2025-04-21 13:00:00,244.34,244.98,243.82,244.25,38545.0,243.4493,244.0869,242.9312,243.3596,38545.0
2025-04-21 13:30:00,244.28,246.32,244.28,244.93,37989.0,243.3895,245.422,243.3895,244.0371,37989.0
2025-04-21 14:00:00,244.9,246.24,244.36,246.16,40637.0,244.0072,245.3423,243.4692,245.2626,40637.0
2025-04-21 14:30:00,246.19,247.66,246.03,246.36,68204.0,245.2925,246.7572,245.1331,245.4619,68204.0
2025-04-21 15:00:00,246.37,246.8,245.13,245.52,45967.0,245.4719,245.9003,244.2364,244.625,45967.0
2025-04-21 15:30:00,245.91,247.04,245.3,245.95,208658.0,245.0135,246.1394,244.4058,245.0534,208658.0
2025-04-22 09:30:00,248.15,251.09,246.83,250.17,27578.0,247.2454,250.1747,245.9302,249.258,27578.0
2025-04-22 10:00:00,250.62,254.64,250.4,253.4,71888.0,249.7064,253.7117,249.4872,252.4762,71888.0
2025-04-22 10:30:00,253.44,254.44,252.62,253.53,35577.0,252.5161,253.5124,251.6991,252.6058,35577.0
2025-04-22 11:00:00,253.51,255.21,253.46,254.76,18568.0,252.5858,254.2796,252.536,253.8313,18568.0
2025-04-22 11:30:00,254.95,255.98,254.75,255.94,51702.0,254.0206,255.0468,253.8213,255.007,51702.0
2025-04-22 12:00:00,255.74,256.98,255.74,256.63,23853.0,254.8077,256.0432,254.8077,255.6945,23853.0
2025-04-22 12:30:00,256.86,256.86,255.65,256.11,22297.0,255.9236,255.9236,254.718,255.1764,22297.0
2025-04-22 13:00:00,255.94,256.26,252.86,252.9,33028.0,255.007,255.3258,251.9382,251.9781,33028.0
2025-04-22 13:30:00,253.14,253.48,251.93,251.97,18025.0,252.2172,252.5559,251.0116,251.0514,18025.0
2025-04-22 14:00:00,252.18,253.46,252.18,253.2,31593.0,251.2607,252.536,251.2607,252.277,31593.0
2025-04-22 14:30:00,253.31,255.73,253.26,255.4,20716.0,252.3866,254.7977,252.3367,254.4689,20716.0
2025-04-22 15:00:00,255.38,255.98,254.77,255.95,30719.0,254.449,255.0468,253.8412,255.0169,30719.0
2025-04-22 15:30:00,255.91,259.21,255.71,259.01,189245.0,254.9771,258.265,254.7778,258.0658,189245.0
2025-04-23 09:30:00,259.34,263.19,255.2,262.72,40343.0,258.3946,262.2305,254.2697,261.7623,40343.0
2025-04-23 10:00:00,262.33,266.34,261.97,265.67,33180.0,261.3737,265.3691,261.015,264.7015,33180.0
2025-04-23 10:30:00,265.92,266.21,263.36,264.25,51040.0,264.9506,265.2395,262.3999,263.2867,51040.0
2025-04-23 11:00:00,264.25,265.89,262.44,263.08,41762.0,263.2867,264.9207,261.4833,262.1209,41762.0
2025-04-23 11:30:00,263.33,263.66,261.37,262.97,66104.0,262.37,262.6988,260.4172,262.0113,66104.0
2025-04-23 12:00:00,263.03,263.88,262.48,263.78,11876.0,262.0711,262.918,261.5231,262.8184,11876.0
2025-04-23 12:30:00,263.84,264.64,263.38,264.3,8614.0,262.8782,263.6753,262.4198,263.3365,8614.0
2025-04-23 13:00:00,264.14,265.4,263.75,263.75,19534.0,263.1771,264.4325,262.7885,262.7885,19534.0
2025-04-23 13:30:00,263.94,263.95,261.98,262.84,28802.0,262.9778,262.9878,261.025,261.8818,28802.0
2025-04-23 14:00:00,263.07,263.07,261.81,262.27,14240.0,262.111,262.111,260.8556,261.3139,14240.0
2025-04-23 14:30:00,262.39,263.0,262.11,262.38,16479.0,261.4335,262.0412,261.1545,261.4235,16479.0
2025-04-23 15:00:00,262.28,262.49,261.69,261.94,16987.0,261.3239,261.5331,260.736,260.9851,16987.0
2025-04-23 15:30:00,262.19,263.89,261.96,263.59,105089.0,261.2342,262.928,261.005,262.6291,105089.0
2025-04-24 09:30:00,261.39,263.36,259.75,261.73,24316.0,260.4371,262.3999,258.8031,260.7759,24316.0
2025-04-24 10:00:00,261.88,264.58,261.32,263.02,26860.0,260.9253,263.6155,260.3674,262.0612,26860.0
2025-04-24 10:30:00,263.2,263.66,262.03,262.63,9417.0,262.2405,262.6988,261.0748,261.6726,9417.0
2025-04-24 11:00:00,262.86,263.97,262.63,263.35,14469.0,261.9017,263.0077,261.6726,262.39,14469.0
2025-04-24 11:30:00,263.11,264.8,263.11,264.27,11148.0,262.1508,263.8347,262.1508,263.3066,11148.0
2025-04-24 12:00:00,264.11,265.85,263.76,264.97,32609.0,263.1472,264.8808,262.7985,264.0041,32609.0
2025-04-24 12:30:00,265.09,265.65,264.51,265.55,14843.0,264.1236,264.6816,263.5457,264.5819,14843.0
2025-04-24 13:00:00,265.33,266.36,265.09,266.24,12235.0,264.3627,265.389,264.1236,265.2694,12235.0
2025-04-24 13:30:00,266.26,266.26,265.58,266.17,16257.0,265.2893,265.2893,264.6118,265.1997,16257.0
2025-04-24 14:00:00,266.18,266.58,265.46,265.7,14573.0,265.2096,265.6082,264.4923,264.7314,14573.0
2025-04-24 14:30:00,265.62,267.0,265.62,267.0,16815.0,264.6517,266.0267,264.6517,266.0267,16815.0
2025-04-24 15:00:00,266.75,267.0,265.94,266.13,20624.0,265.7776,266.0267,264.9705,265.1598,20624.0
2025-04-24 15:30:00,266.2,268.01,265.31,267.89,128734.0,265.2296,267.033,264.3428,266.9134,128734.0
2025-04-25 09:30:00,266.11,266.12,262.01,264.56,19130.0,265.1399,265.1499,261.0548,263.5955,19130.0
2025-04-25 10:00:00,264.16,267.31,264.15,265.42,27961.0,263.197,266.3355,263.187,264.4524,27961.0
2025-04-25 10:30:00,265.23,265.34,263.12,263.72,21790.0,264.2631,264.3727,262.1608,262.7586,21790.0
2025-04-25 11:00:00,263.83,265.01,263.75,264.17,35649.0,262.8682,264.0439,262.7885,263.207,35649.0
2025-04-25 11:30:00,264.18,264.19,262.34,263.26,11660.0,263.2169,263.2269,261.3836,262.3003,11660.0
2025-04-25 12:00:00,263.26,264.52,263.19,263.82,19256.0,262.3003,263.5557,262.2305,262.8582,19256.0
2025-04-25 12:30:00,264.12,264.78,263.26,263.99,35118.0,263.1572,263.8147,262.3003,263.0276,35118.0
2025-04-25 13:00:00,263.96,265.63,263.85,265.38,45607.0,262.9977,264.6616,262.8881,264.4126,45607.0
2025-04-25 13:30:00,265.17,265.25,263.27,263.68,23432.0,264.2033,264.283,262.3102,262.7188,23432.0
2025-04-25 14:00:00,263.76,264.61,263.19,264.4,20401.0,262.7985,263.6454,262.2305,263.4361,20401.0
2025-04-25 14:30:00,264.56,265.15,264.23,264.61,37941.0,263.5955,264.1834,263.2667,263.6454,37941.0
2025-04-25 15:00:00,264.65,264.65,263.62,263.64,19811.0,263.6852,263.6852,262.659,262.6789,19811.0
2025-04-25 15:30:00,263.64,264.7,262.96,264.34,144226.0,262.6789,263.735,262.0014,263.3763,144226.0
2025-04-28 09:30:00,264.22,266.66,262.92,263.33,51070.0,263.2568,265.6879,261.9615,262.37,51070.0
2025-04-28 10:00:00,263.34,264.69,263.33,264.11,35410.0,262.38,263.7251,262.37,263.1472,35410.0
2025-04-28 10:30:00,264.04,264.17,263.03,264.13,21297.0,263.0774,263.207,262.0711,263.1671,21297.0
2025-04-28 11:00:00,264.27,264.45,263.06,263.19,12932.0,263.3066,263.4859,262.101,262.2305,12932.0
2025-04-28 11:30:00,263.19,263.48,262.63,262.85,16648.0,262.2305,262.5195,261.6726,261.8918,16648.0
2025-04-28 12:00:00,263.06,263.48,262.52,262.92,9109.0,262.101,262.5195,261.563,261.9615,9109.0
2025-04-28 12:30:00,262.84,262.94,260.85,261.14,20421.0,261.8818,261.9815,259.8991,260.188,20421.0
2025-04-28 13:00:00,261.39,261.56,260.5,260.5,17484.0,260.4371,260.6065,259.5503,259.5503,17484.0
2025-04-28 13:30:00,260.4,261.83,260.01,261.76,20347.0,259.4507,260.8755,259.0621,260.8058,20347.0
2025-04-28 14:00:00,261.76,263.13,261.76,262.44,19599.0,260.8058,262.1708,260.8058,261.4833,19599.0
2025-04-28 14:30:00,262.51,262.96,262.34,262.83,19325.0,261.553,262.0014,261.3836,261.8719,19325.0
2025-04-28 15:00:00,262.78,263.72,262.78,263.04,66029.0,261.822,262.7586,261.822,262.0811,66029.0
2025-04-28 15:30:00,262.95,264.02,262.46,263.18,316034.0,261.9914,263.0575,261.5032,262.2206,316034.0
2025-04-29 09:30:00,264.52,264.52,260.41,260.63,56708.0,263.5557,263.5557,259.4607,259.6799,56708.0
2025-04-29 10:00:00,260.84,262.47,260.46,260.72,52640.0,259.8891,261.5132,259.5105,259.7695,52640.0
2025-04-29 10:30:00,260.61,262.66,260.61,262.5,51823.0,259.6599,261.7025,259.6599,261.5431,51823.0
2025-04-29 11:00:00,262.5,263.62,261.94,263.08,57655.0,261.5431,262.659,260.9851,262.1209,57655.0
2025-04-29 11:30:00,263.09,263.63,262.07,262.28,45733.0,262.1309,262.6689,261.1146,261.3239,45733.0
2025-04-29 12:00:00,262.28,262.59,261.86,262.2,98381.0,261.3239,261.6327,260.9054,261.2441,98381.0
2025-04-29 12:30:00,262.05,262.07,260.87,261.02,40122.0,261.0947,261.1146,259.919,260.0685,40122.0
2025-04-29 13:00:00,261.12,262.1,261.12,261.68,55184.0,260.1681,261.1445,260.1681,260.726,55184.0
2025-04-29 13:30:00,261.68,262.5,261.39,262.24,40733.0,260.726,261.5431,260.4371,261.284,40733.0
2025-04-29 14:00:00,262.43,262.61,261.75,262.0,61966.0,261.4733,261.6527,260.7958,261.0449,61966.0
2025-04-29 14:30:00,262.03,262.31,261.42,261.63,69821.0,261.0748,261.3537,260.467,260.6762,69821.0
2025-04-29 15:00:00,261.63,261.99,261.36,261.99,97239.0,260.6762,261.0349,260.4072,261.0349,97239.0
2025-04-29 15:30:00,262.05,262.06,257.94,259.34,445515.0,261.0947,261.1047,256.9997,258.3946,445515.0
2025-04-30 09:30:00,273.44,276.14,256.36,260.2,406252.0,272.4432,275.1333,255.4254,259.2514,406252.0
2025-04-30 10:00:00,260.2,265.8,259.45,264.28,119399.0,259.2514,264.831,258.5042,263.3166,119399.0
2025-04-30 10:30:00,264.28,265.23,255.45,256.54,108382.0,263.3166,264.2631,254.5188,255.6048,108382.0
2025-04-30 11:00:00,256.75,257.95,254.82,255.5,103754.0,255.814,257.0096,253.8911,254.5686,103754.0
2025-04-30 11:30:00,255.55,257.8,255.02,256.78,71575.0,254.6184,256.8602,254.0903,255.8439,71575.0
2025-04-30 12:00:00,256.78,258.82,255.33,255.75,61316.0,255.8439,257.8765,254.3992,254.8177,61316.0
2025-04-30 12:30:00,255.5,256.75,254.5,256.29,66612.0,254.5686,255.814,253.5722,255.3557,66612.0
2025-04-30 13:00:00,256.42,259.75,255.48,259.75,228146.0,255.4852,258.8031,254.5486,258.8031,228146.0
2025-04-30 13:30:00,259.15,263.31,258.3,262.94,80494.0,258.2053,262.3501,257.3584,261.9815,80494.0
2025-04-30 14:00:00,262.98,265.1,262.61,263.53,129874.0,262.0213,264.1336,261.6527,262.5693,129874.0
2025-04-30 14:30:00,263.25,263.79,258.09,258.27,174624.0,262.2903,262.8284,257.1491,257.3285,174624.0
2025-04-30 15:00:00,258.3,258.8,256.5,256.57,140305.0,257.3584,257.8565,255.5649,255.6347,140305.0
2025-04-30 15:30:00,256.59,262.67,256.26,262.19,253213.0,255.6546,261.7124,255.3258,261.2342,253213.0
2025-05-01 09:30:00,265.86,267.01,261.5,262.8,89327.0,264.8908,266.0366,260.5467,261.842,89327.0
2025-05-01 10:00:00,262.59,263.61,259.93,260.7,36742.0,261.6327,262.649,258.9824,259.7496,36742.0
2025-05-01 10:30:00,260.69,261.03,259.42,260.1,33552.0,259.7397,260.0784,258.4743,259.1518,33552.0
2025-05-01 11:00:00,259.82,261.61,259.6,260.02,23869.0,258.8728,260.6563,258.6536,259.0721,23869.0
2025-05-01 11:30:00,260.0,260.86,257.85,258.79,50050.0,259.0522,259.909,256.91,257.8466,50050.0
2025-05-01 12:00:00,258.74,259.06,258.22,258.5,47315.0,257.7968,258.1156,257.2787,257.5576,47315.0
2025-05-01 12:30:00,258.64,259.67,258.64,259.11,23904.0,257.6971,258.7234,257.6971,258.1654,23904.0
2025-05-01 13:00:00,259.04,262.67,259.04,262.67,36824.0,258.0957,261.7124,258.0957,261.7124,36824.0
2025-05-01 13:30:00,262.46,263.28,262.04,262.25,35645.0,261.5032,262.3202,261.0847,261.294,35645.0
2025-05-01 14:00:00,262.04,262.49,256.69,260.19,112519.0,261.0847,261.5331,255.7542,259.2415,112519.0
2025-05-01 14:30:00,259.6,260.36,256.62,257.0,88354.0,258.6536,259.4109,255.6845,256.0631,88354.0
2025-05-01 15:00:00,257.19,258.71,256.73,258.26,44931.0,256.2524,257.7669,255.7941,257.3185,44931.0
2025-05-01 15:30:00,258.44,259.29,255.6,256.0,158909.0,257.4979,258.3448,254.6682,255.0668,158909.0
2025-05-02 09:30:00,258.87,259.3,254.44,255.24,40751.0,257.9263,258.3547,253.5124,254.3095,40751.0
2025-05-02 10:00:00,255.21,256.91,254.2,255.49,55333.0,254.2796,255.9734,253.2733,254.5586,55333.0
2025-05-02 10:30:00,255.22,259.26,254.14,258.79,80385.0,254.2896,258.3149,253.2135,257.8466,80385.0
2025-05-02 11:00:00,258.91,259.31,256.0,257.14,64031.0,257.9661,258.3647,255.0668,256.2026,64031.0
2025-05-02 11:30:00,257.13,258.08,257.12,257.23,36474.0,256.1926,257.1392,256.1827,256.2923,36474.0
2025-05-02 12:00:00,257.24,259.31,257.24,258.69,25861.0,256.3022,258.3647,256.3022,257.7469,25861.0
2025-05-02 12:30:00,258.69,260.21,258.4,258.91,37580.0,257.7469,259.2614,257.458,257.9661,37580.0
2025-05-02 13:00:00,258.76,259.05,258.04,258.4,23046.0,257.8167,258.1056,257.0993,257.458,23046.0
2025-05-02 13:30:00,258.44,258.85,257.47,257.9,27449.0,257.4979,257.9064,256.5314,256.9598,27449.0
2025-05-02 14:00:00,257.82,258.01,257.0,257.35,59543.0,256.8801,257.0694,256.0631,256.4118,59543.0
2025-05-02 14:30:00,257.39,258.25,257.28,257.53,44494.0,256.4517,257.3085,256.3421,256.5912,44494.0
2025-05-02 15:00:00,257.5,259.42,257.4,258.63,57358.0,256.5613,258.4743,256.4616,257.6872,57358.0
2025-05-02 15:30:00,258.6,259.14,257.07,258.39,286628.0,257.6573,258.1953,256.1329,257.448,286628.0
2025-05-05 09:30:00,256.98,260.03,256.61,257.06,60681.0,256.0432,259.0821,255.6745,256.1229,60681.0
2025-05-05 10:00:00,257.47,258.54,256.85,257.9,34438.0,256.5314,257.5975,255.9137,256.9598,34438.0
2025-05-05 10:30:00,257.9,259.19,257.72,258.51,19893.0,256.9598,258.2451,256.7805,257.5676,19893.0
2025-05-05 11:00:00,258.58,258.62,257.61,258.26,27665.0,257.6373,257.6772,256.6709,257.3185,27665.0
2025-05-05 11:30:00,258.26,258.99,258.0,258.28,23980.0,257.3185,258.0459,257.0595,257.3384,23980.0
2025-05-05 12:00:00,258.32,259.03,258.12,258.54,20689.0,257.3783,258.0857,257.179,257.5975,20689.0
2025-05-05 12:30:00,258.59,259.67,258.45,259.32,24835.0,257.6473,258.7234,257.5078,258.3746,24835.0
2025-05-05 13:00:00,259.25,259.5,258.85,259.01,26912.0,258.3049,258.554,257.9064,258.0658,26912.0
2025-05-05 13:30:00,259.12,259.45,258.69,259.28,23041.0,258.1754,258.5042,257.7469,258.3348,23041.0
2025-05-05 14:00:00,259.22,259.72,259.05,259.57,24044.0,258.275,258.7732,258.1056,258.6237,24044.0
2025-05-05 14:30:00,259.37,259.83,259.03,259.56,34650.0,258.4245,258.8828,258.0857,258.6138,34650.0
2025-05-05 15:00:00,259.5,259.76,257.84,257.91,41983.0,258.554,258.813,256.9,256.9698,41983.0
2025-05-05 15:30:00,257.93,258.2,256.05,256.76,250940.0,256.9897,257.2587,255.1166,255.824,250940.0
2025-05-06 09:30:00,255.07,258.0,254.99,256.03,29761.0,254.1401,257.0595,254.0604,255.0966,29761.0
2025-05-06 10:00:00,256.13,256.2,254.77,255.55,22571.0,255.1963,255.266,253.8412,254.6184,22571.0
2025-05-06 10:30:00,255.27,255.58,253.5,254.1,18932.0,254.3394,254.6483,252.5759,253.1737,18932.0
2025-05-06 11:00:00,254.25,254.78,253.75,253.76,5755.0,253.3231,253.8512,252.825,252.8349,5755.0
2025-05-06 11:30:00,253.76,253.85,252.67,253.21,12000.0,252.8349,252.9246,251.7489,252.2869,12000.0
2025-05-06 12:00:00,253.26,253.93,252.5,252.5,7264.0,252.3367,253.0043,251.5795,251.5795,7264.0
2025-05-06 12:30:00,252.37,252.6,251.77,252.0,15192.0,251.45,251.6791,250.8522,251.0813,15192.0
2025-05-06 13:00:00,251.69,252.12,250.91,251.33,13795.0,250.7725,251.2009,249.9953,250.4138,13795.0
2025-05-06 13:30:00,251.28,251.99,250.79,251.24,64686.0,250.364,251.0714,249.8757,250.3241,64686.0
2025-05-06 14:00:00,251.33,252.78,251.05,252.64,36281.0,250.4138,251.8585,250.1348,251.719,36281.0
2025-05-06 14:30:00,252.4,252.75,251.95,252.75,17564.0,251.4799,251.8286,251.0315,251.8286,17564.0
2025-05-06 15:00:00,252.76,253.63,252.38,253.63,28420.0,251.8386,252.7054,251.4599,252.7054,28420.0
2025-05-06 15:30:00,253.63,253.71,251.52,251.77,155509.0,252.7054,252.7851,250.6031,250.8522,155509.0
2025-05-07 09:30:00,254.87,254.87,251.5,253.82,27841.0,253.9409,253.9409,250.5832,252.8947,27841.0
2025-05-07 10:00:00,253.49,253.6,251.1,251.1,8997.0,252.5659,252.6755,250.1846,250.1846,8997.0
2025-05-07 10:30:00,251.63,252.08,250.81,250.9,9256.0,250.7127,251.161,249.8957,249.9853,9256.0
2025-05-07 11:00:00,251.34,251.34,250.0,251.13,14909.0,250.4237,250.4237,249.0886,250.2145,14909.0
2025-05-07 11:30:00,251.36,252.22,251.02,251.54,23560.0,250.4437,251.3005,250.1049,250.623,23560.0
2025-05-07 12:00:00,251.32,251.32,250.53,250.84,11105.0,250.4038,250.4038,249.6167,249.9256,11105.0
2025-05-07 12:30:00,251.11,252.22,250.9,252.17,11771.0,250.1946,251.3005,249.9853,251.2507,11771.0
2025-05-07 13:00:00,251.98,253.22,251.98,252.84,13794.0,251.0614,252.2969,251.0614,251.9183,13794.0
2025-05-07 13:30:00,253.0,253.0,251.81,251.84,5152.0,252.0777,252.0777,250.892,250.9219,5152.0
2025-05-07 14:00:00,251.8,252.52,251.63,252.3,13306.0,250.8821,251.5994,250.7127,251.3802,13306.0
2025-05-07 14:30:00,252.18,254.43,251.97,254.1,17290.0,251.2607,253.5025,251.0514,253.1737,17290.0
2025-05-07 15:00:00,254.3,254.3,252.34,252.36,30379.0,253.3729,253.3729,251.4201,251.44,30379.0
2025-05-07 15:30:00,252.46,253.24,251.86,253.08,112317.0,251.5397,252.3168,250.9418,252.1574,112317.0
2025-05-08 09:30:00,252.74,254.57,251.5,254.03,34515.0,251.8186,253.642,250.5832,253.1039,34515.0
2025-05-08 10:00:00,253.87,256.11,253.47,255.37,26257.0,252.9445,255.1764,252.546,254.439,26257.0
2025-05-08 10:30:00,255.64,255.92,252.98,253.29,15085.0,254.7081,254.987,252.0578,252.3666,15085.0
2025-05-08 11:00:00,253.24,254.41,253.07,253.65,30111.0,252.3168,253.4825,252.1474,252.7253,30111.0
2025-05-08 11:30:00,253.38,254.75,253.1,253.53,39585.0,252.4563,253.8213,252.1773,252.6058,39585.0
2025-05-08 12:00:00,253.81,254.3,253.65,253.82,25918.0,252.8847,253.3729,252.7253,252.8947,25918.0
2025-05-08 12:30:00,253.72,255.21,253.34,254.72,29736.0,252.7951,254.2796,252.4164,253.7914,29736.0
2025-05-08 13:00:00,254.58,255.17,254.42,254.96,35030.0,253.6519,254.2398,253.4925,254.0305,35030.0
2025-05-08 13:30:00,254.96,255.51,254.36,254.37,35294.0,254.0305,254.5785,253.4327,253.4427,35294.0
2025-05-08 14:00:00,254.19,254.57,253.5,253.59,25969.0,253.2634,253.642,252.5759,252.6655,25969.0
2025-05-08 14:30:00,253.59,254.1,253.02,253.32,58026.0,252.6655,253.1737,252.0976,252.3965,58026.0
2025-05-08 15:00:00,253.32,254.04,253.13,253.75,34283.0,252.3965,253.1139,252.2072,252.825,34283.0
2025-05-08 15:30:00,253.84,254.24,252.97,253.42,172108.0,252.9146,253.3132,252.0478,252.4962,172108.0
2025-05-09 09:30:00,253.35,254.16,251.5,252.35,51899.0,252.4264,253.2335,250.5832,251.4301,51899.0
2025-05-09 10:00:00,252.1,253.24,252.1,252.86,18468.0,251.181,252.3168,251.181,251.9382,18468.0
2025-05-09 10:30:00,252.59,252.59,250.0,251.1,49138.0,251.6692,251.6692,249.0886,250.1846,49138.0
2025-05-09 11:00:00,251.04,251.62,249.58,249.99,14281.0,250.1248,250.7027,248.6702,249.0787,14281.0
2025-05-09 11:30:00,249.97,250.5,249.38,250.04,38074.0,249.0587,249.5868,248.4709,249.1285,38074.0
2025-05-09 12:00:00,250.26,251.27,249.96,250.11,24614.0,249.3477,250.354,249.0488,249.1982,24614.0
2025-05-09 12:30:00,249.98,250.35,248.94,248.98,25994.0,249.0687,249.4373,248.0325,248.0723,25994.0
2025-05-09 13:00:00,248.97,250.0,248.96,249.65,35838.0,248.0624,249.0886,248.0524,248.7399,35838.0
2025-05-09 13:30:00,249.65,249.88,249.25,249.53,29274.0,248.7399,248.9691,248.3414,248.6203,29274.0
2025-05-09 14:00:00,249.45,249.45,248.6,248.69,26617.0,248.5406,248.5406,247.6937,247.7834,26617.0
2025-05-09 14:30:00,248.8,249.44,248.73,249.09,31037.0,247.893,248.5307,247.8233,248.1819,31037.0
2025-05-09 15:00:00,249.12,250.58,249.11,249.41,41458.0,248.2118,249.6665,248.2019,248.5008,41458.0
2025-05-09 15:30:00,249.49,249.88,248.77,249.57,173702.0,248.5805,248.9691,247.8631,248.6602,173702.0
2025-05-12 09:30:00,251.0,255.6,250.4,253.3,53782.0,250.085,254.6682,249.4872,252.3766,53782.0
2025-05-12 10:00:00,253.66,254.47,247.55,248.98,53161.0,252.7353,253.5423,246.6476,248.0723,53161.0
2025-05-12 10:30:00,249.28,253.24,249.28,251.74,28416.0,248.3712,252.3168,248.3712,250.8223,28416.0
2025-05-12 11:00:00,251.75,251.88,250.42,250.42,28940.0,250.8322,250.9618,249.5071,249.5071,28940.0
2025-05-12 11:30:00,250.59,250.78,249.01,250.31,25722.0,249.6765,249.8658,248.1022,249.3975,25722.0
2025-05-12 12:00:00,249.86,250.5,249.41,250.08,24082.0,248.9491,249.5868,248.5008,249.1683,24082.0
2025-05-12 12:30:00,250.28,250.56,249.7,249.93,28308.0,249.3676,249.6466,248.7897,249.0189,28308.0
2025-05-12 13:00:00,249.95,250.78,249.4,249.87,45300.0,249.0388,249.8658,248.4908,248.9591,45300.0
2025-05-12 13:30:00,249.59,251.41,249.59,250.27,51071.0,248.6801,250.4935,248.6801,249.3576,51071.0
2025-05-12 14:00:00,250.3,251.39,250.09,250.21,39538.0,249.3875,250.4736,249.1783,249.2979,39538.0
2025-05-12 14:30:00,250.39,250.99,249.63,250.08,62614.0,249.4772,250.075,248.72,249.1683,62614.0
2025-05-12 15:00:00,250.27,252.14,249.76,252.14,51848.0,249.3576,251.2208,248.8495,251.2208,51848.0
2025-05-12 15:30:00,252.03,253.0,251.53,252.87,185861.0,251.1112,252.0777,250.613,251.9482,185861.0
2025-05-13 09:30:00,245.0,245.0,235.0,236.42,360013.0,244.1069,244.1069,234.1433,235.5581,360013.0
2025-05-13 10:00:00,236.35,238.35,234.11,235.0,138859.0,235.4884,237.4811,233.2566,234.1433,138859.0
2025-05-13 10:30:00,234.93,236.05,232.69,233.18,145666.0,234.0736,235.1895,231.8417,232.3299,145666.0
2025-05-13 11:00:00,233.14,234.43,232.5,233.25,116981.0,232.2901,233.5754,231.6524,232.3997,116981.0
2025-05-13 11:30:00,233.27,236.0,233.23,235.58,161270.0,232.4196,235.1397,232.3798,234.7212,161270.0
2025-05-13 12:00:00,235.48,237.1,235.4,236.38,51151.0,234.6216,236.2357,234.5418,235.5183,51151.0
2025-05-13 12:30:00,236.39,237.61,235.25,235.81,45230.0,235.5282,236.7438,234.3924,234.9504,45230.0
2025-05-13 13:00:00,235.92,236.83,235.41,235.92,38926.0,235.06,235.9666,234.5518,235.06,38926.0
2025-05-13 13:30:00,236.0,236.87,235.5,235.6,44749.0,235.1397,236.0065,234.6415,234.7411,44749.0
2025-05-13 14:00:00,235.78,235.78,233.0,233.51,153353.0,234.9205,234.9205,232.1506,232.6587,153353.0
2025-05-13 14:30:00,233.69,234.52,231.2,231.68,122864.0,232.8381,233.6651,230.3572,230.8354,122864.0
2025-05-13 15:00:00,231.67,232.44,230.75,231.34,130809.0,230.8254,231.5926,229.9088,230.4966,130809.0
2025-05-13 15:30:00,231.44,233.07,228.57,228.59,530205.0,230.5963,232.2203,227.7367,227.7567,530205.0
2025-05-14 09:30:00,234.93,234.98,229.97,233.62,182163.0,234.0736,234.1234,229.1316,232.7683,182163.0
2025-05-14 10:00:00,233.03,234.16,230.55,231.09,50047.0,232.1805,233.3064,229.7095,230.2476,50047.0
2025-05-14 10:30:00,231.01,231.37,229.76,230.98,63516.0,230.1679,230.5265,228.9224,230.138,63516.0
2025-05-14 11:00:00,230.97,231.35,229.01,229.04,45341.0,230.128,230.5066,228.1751,228.205,45341.0
2025-05-14 11:30:00,229.14,230.01,228.43,229.75,68798.0,228.3047,229.1715,227.5973,228.9124,68798.0
2025-05-14 12:00:00,229.75,230.27,229.23,229.24,53531.0,228.9124,229.4306,228.3943,228.4043,53531.0
2025-05-14 12:30:00,229.33,230.8,229.31,230.36,70385.0,228.494,229.9586,228.4741,229.5202,70385.0
2025-05-14 13:00:00,230.22,230.83,229.51,229.81,55121.0,229.3807,229.9885,228.6733,228.9722,55121.0
2025-05-14 13:30:00,229.76,230.66,229.76,229.93,31228.0,228.9224,229.8191,228.9224,229.0918,31228.0
2025-05-14 14:00:00,230.11,230.73,229.98,230.56,104244.0,229.2711,229.8889,229.1416,229.7195,104244.0
2025-05-14 14:30:00,230.56,231.2,230.26,230.37,208906.0,229.7195,230.3572,229.4206,229.5302,208906.0
2025-05-14 15:00:00,230.5,231.21,230.16,230.99,76591.0,229.6597,230.3671,229.321,230.1479,76591.0
2025-05-14 15:30:00,231.04,231.13,229.65,230.61,359629.0,230.1977,230.2874,228.8128,229.7693,359629.0
2025-05-15 09:30:00,225.35,226.3,217.0,218.49,420450.0,224.5285,225.475,216.2089,217.6935,420450.0
2025-05-15 10:00:00,218.55,220.62,214.5,215.36,363913.0,217.7533,219.8157,213.718,214.5749,363913.0
2025-05-15 10:30:00,215.53,215.53,212.45,215.15,251400.0,214.7443,214.7443,211.6755,214.3657,251400.0
2025-05-15 11:00:00,215.18,221.0,215.17,220.51,287149.0,214.3956,220.1943,214.3856,219.7061,287149.0
2025-05-15 11:30:00,220.42,223.0,220.42,222.34,143253.0,219.6165,222.1871,219.6165,221.5295,143253.0
2025-05-15 12:00:00,222.34,224.14,220.0,220.77,189195.0,221.5295,223.3229,219.198,219.9652,189195.0
2025-05-15 12:30:00,221.02,223.29,220.69,223.28,66852.0,220.2143,222.476,219.8855,222.466,66852.0
2025-05-15 13:00:00,223.32,224.6,222.23,224.02,176168.0,222.5059,223.7812,221.4199,223.2033,176168.0
2025-05-15 13:30:00,224.22,225.03,223.41,224.21,111386.0,223.4026,224.2097,222.5956,223.3926,111386.0
2025-05-15 14:00:00,224.38,225.32,223.25,224.54,87916.0,223.562,224.4986,222.4361,223.7214,87916.0
2025-05-15 14:30:00,224.31,226.61,224.3,226.2,93544.0,223.4923,225.7839,223.4823,225.3754,93544.0
2025-05-15 15:00:00,225.87,226.83,225.08,226.52,101758.0,225.0466,226.0031,224.2595,225.6942,101758.0
2025-05-15 15:30:00,226.7,227.6,225.78,227.51,266330.0,225.8736,226.7703,224.9569,226.6806,266330.0
2025-05-16 09:30:00,229.74,233.77,228.0,233.31,174030.0,228.9025,232.9178,227.1688,232.4595,174030.0
2025-05-16 10:00:00,232.57,233.18,230.81,231.43,110720.0,231.7222,232.3299,229.9686,230.5863,110720.0
2025-05-16 10:30:00,231.36,233.0,230.13,233.0,78185.0,230.5166,232.1506,229.2911,232.1506,78185.0
2025-05-16 11:00:00,232.96,234.05,232.25,233.44,75604.0,232.1107,233.1968,231.4033,232.589,75604.0
2025-05-16 11:30:00,233.49,234.19,233.01,233.56,88591.0,232.6388,233.3363,232.1606,232.7086,88591.0
2025-05-16 12:00:00,233.56,234.57,233.11,233.61,68066.0,232.7086,233.7149,232.2602,232.7584,68066.0
2025-05-16 12:30:00,233.61,236.42,233.61,236.17,70730.0,232.7584,235.5581,232.7584,235.309,70730.0
2025-05-16 13:00:00,236.08,238.18,235.89,237.02,113045.0,235.2194,237.3117,235.0301,236.1559,113045.0
2025-05-16 13:30:00,236.94,238.13,236.94,237.08,41255.0,236.0762,237.2619,236.0762,236.2157,41255.0
2025-05-16 14:00:00,237.17,237.21,236.14,237.15,41881.0,236.3054,236.3453,235.2792,236.2855,41881.0
2025-05-16 14:30:00,237.18,238.01,236.87,238.01,70998.0,236.3154,237.1423,236.0065,237.1423,70998.0
2025-05-16 15:00:00,238.03,239.13,238.02,238.48,111400.0,237.1623,238.2583,237.1523,237.6106,111400.0
2025-05-16 15:30:00,238.42,238.47,236.57,237.95,271350.0,237.5508,237.6007,235.7076,237.0826,271350.0
2025-05-19 09:30:00,245.0,245.8,241.05,241.34,130496.0,244.1069,244.9039,240.1713,240.4602,130496.0
2025-05-19 10:00:00,241.37,241.91,239.66,241.57,79046.0,240.4901,241.0281,238.7863,240.6894,79046.0
2025-05-19 10:30:00,241.91,245.56,241.91,244.33,88844.0,241.0281,244.6648,241.0281,243.4393,88844.0
2025-05-19 11:00:00,244.37,246.92,244.23,246.37,101421.0,243.4791,246.0199,243.3397,245.4719,101421.0
2025-05-19 11:30:00,246.25,247.63,245.26,246.27,89338.0,245.3523,246.7273,244.3659,245.3722,89338.0
2025-05-19 12:00:00,246.19,246.68,244.1,246.44,50914.0,245.2925,245.7807,243.2101,245.5416,50914.0
2025-05-19 12:30:00,246.65,247.55,245.93,246.77,81380.0,245.7508,246.6476,245.0335,245.8704,81380.0
2025-05-19 13:00:00,246.92,248.13,246.29,246.69,57248.0,246.0199,247.2254,245.3921,245.7907,57248.0
2025-05-19 13:30:00,246.85,247.05,245.43,245.57,47226.0,245.9501,246.1494,244.5353,244.6748,47226.0
2025-05-19 14:00:00,245.46,246.9,245.43,246.74,36477.0,244.5652,245.9999,244.5353,245.8405,36477.0
2025-05-19 14:30:00,246.83,247.11,245.82,246.18,38729.0,245.9302,246.2092,244.9239,245.2826,38729.0
2025-05-19 15:00:00,246.18,247.61,246.16,247.03,49972.0,245.2826,246.7073,245.2626,246.1295,49972.0
2025-05-19 15:30:00,247.06,247.53,246.16,247.45,155183.0,246.1593,246.6276,245.2626,246.5479,155183.0
2025-05-20 09:30:00,249.0,249.95,246.47,248.94,117643.0,248.0923,249.0388,245.5715,248.0325,117643.0
2025-05-20 10:00:00,248.94,250.09,248.48,249.94,80960.0,248.0325,249.1783,247.5742,249.0288,80960.0
2025-05-20 10:30:00,250.0,250.73,249.03,249.5,41205.0,249.0886,249.816,248.1222,248.5904,41205.0
2025-05-20 11:00:00,249.36,251.72,249.19,251.25,31036.0,248.451,250.8024,248.2816,250.3341,31036.0
2025-05-20 11:30:00,251.44,251.54,250.95,251.46,45742.0,250.5234,250.623,250.0352,250.5433,45742.0
2025-05-20 12:00:00,251.44,253.12,251.43,252.4,56263.0,250.5234,252.1973,250.5134,251.4799,56263.0
2025-05-20 12:30:00,252.52,253.63,252.0,253.01,42497.0,251.5994,252.7054,251.0813,252.0877,42497.0
2025-05-20 13:00:00,253.13,254.22,253.04,254.08,38797.0,252.2072,253.2932,252.1175,253.1538,38797.0
2025-05-20 13:30:00,254.08,254.82,253.93,254.82,22690.0,253.1538,253.8911,253.0043,253.8911,22690.0
2025-05-20 14:00:00,254.92,255.38,254.34,254.69,59199.0,253.9907,254.449,253.4128,253.7615,59199.0
2025-05-20 14:30:00,254.72,255.44,254.43,254.91,74805.0,253.7914,254.5088,253.5025,253.9807,74805.0
2025-05-20 15:00:00,254.87,255.15,254.19,254.78,55978.0,253.9409,254.2199,253.2634,253.8512,55978.0
2025-05-20 15:30:00,254.71,255.87,254.43,255.1,213862.0,253.7815,254.9372,253.5025,254.17,213862.0
2025-05-21 09:30:00,249.78,253.97,248.85,251.14,118875.0,248.8694,253.0442,247.9428,250.2245,118875.0
2025-05-21 10:00:00,251.17,251.8,250.28,250.51,45339.0,250.2544,250.8821,249.3676,249.5968,45339.0
2025-05-21 10:30:00,250.61,251.3,250.1,251.04,39594.0,249.6964,250.3839,249.1883,250.1248,39594.0
2025-05-21 11:00:00,250.91,251.71,250.6,251.71,39581.0,249.9953,250.7924,249.6864,250.7924,39581.0
2025-05-21 11:30:00,251.63,251.81,250.71,251.36,22093.0,250.7127,250.892,249.796,250.4437,22093.0
2025-05-21 12:00:00,251.2,251.2,249.38,249.65,30897.0,250.2843,250.2843,248.4709,248.7399,30897.0
2025-05-21 12:30:00,249.59,250.21,249.4,249.52,27528.0,248.6801,249.2979,248.4908,248.6104,27528.0
2025-05-21 13:00:00,249.52,249.97,247.66,247.68,31565.0,248.6104,249.0587,246.7572,246.7771,31565.0
2025-05-21 13:30:00,247.57,249.13,247.57,248.64,33574.0,246.6675,248.2218,246.6675,247.7336,33574.0
2025-05-21 14:00:00,248.85,248.86,247.65,247.89,42954.0,247.9428,247.9528,246.7472,246.9863,42954.0
2025-05-21 14:30:00,247.97,248.32,247.68,248.05,38246.0,247.066,247.4147,246.7771,247.1457,38246.0
2025-05-21 15:00:00,247.85,247.87,246.71,246.83,57214.0,246.9465,246.9664,245.8106,245.9302,57214.0
2025-05-21 15:30:00,246.83,247.61,245.7,245.77,159611.0,245.9302,246.7073,244.8043,244.874,159611.0
2025-05-22 09:30:00,231.59,238.3,231.59,235.89,254907.0,230.7457,237.4313,230.7457,235.0301,254907.0
2025-05-22 10:00:00,235.95,238.13,234.58,235.05,110526.0,235.0898,237.2619,233.7248,234.1931,110526.0
2025-05-22 10:30:00,235.22,235.74,234.32,234.87,92016.0,234.3625,234.8806,233.4658,234.0138,92016.0
2025-05-22 11:00:00,234.87,234.87,232.48,232.54,67139.0,234.0138,234.0138,231.6325,231.6923,67139.0
2025-05-22 11:30:00,232.57,234.15,232.29,233.33,63864.0,231.7222,233.2964,231.4432,232.4794,63864.0
2025-05-22 12:00:00,233.35,234.22,233.23,233.54,48500.0,232.4993,233.3662,232.3798,232.6886,48500.0
2025-05-22 12:30:00,233.73,234.89,233.72,234.1,111253.0,232.8779,234.0337,232.868,233.2466,111253.0
2025-05-22 13:00:00,234.1,234.42,232.88,233.31,88031.0,233.2466,233.5654,232.031,232.4595,88031.0
2025-05-22 13:30:00,233.24,234.07,232.82,232.85,45339.0,232.3897,233.2167,231.9713,232.0011,45339.0
2025-05-22 14:00:00,232.88,233.42,232.5,232.61,63288.0,232.031,232.5691,231.6524,231.762,63288.0
2025-05-22 14:30:00,232.67,232.72,230.5,230.8,84983.0,231.8218,231.8716,229.6597,229.9586,84983.0
2025-05-22 15:00:00,230.82,231.11,229.51,230.52,121646.0,229.9785,230.2675,228.6733,229.6796,121646.0
2025-05-22 15:30:00,230.49,230.61,226.1,227.04,417815.0,229.6497,229.7693,225.2758,226.2123,417815.0
2025-05-23 09:30:00,227.62,229.01,225.5,225.85,123767.0,226.7902,228.1751,224.6779,225.0267,123767.0
2025-05-23 10:00:00,225.3,226.27,224.45,225.63,59693.0,224.4787,225.4451,223.6318,224.8075,59693.0
2025-05-23 10:30:00,225.63,225.85,223.02,223.13,54835.0,224.8075,225.0267,222.207,222.3166,54835.0
2025-05-23 11:00:00,223.25,224.48,223.11,223.82,61969.0,222.4361,223.6617,222.2967,223.0041,61969.0
2025-05-23 11:30:00,223.75,224.15,222.56,223.13,47213.0,222.9343,223.3329,221.7487,222.3166,47213.0
2025-05-23 12:00:00,222.99,223.32,222.23,222.65,40192.0,222.1771,222.5059,221.4199,221.8383,40192.0
2025-05-23 12:30:00,222.51,223.77,222.22,223.33,51560.0,221.6988,222.9542,221.4099,222.5159,51560.0
2025-05-23 13:00:00,223.25,223.94,222.97,223.75,38655.0,222.4361,223.1236,222.1572,222.9343,38655.0
2025-05-23 13:30:00,223.75,225.55,223.73,224.89,50708.0,222.9343,224.7278,222.9144,224.0702,50708.0
2025-05-23 14:00:00,224.89,225.39,224.65,225.22,42854.0,224.0702,224.5683,223.831,224.399,42854.0
2025-05-23 14:30:00,225.26,225.98,224.68,224.82,44024.0,224.4388,225.1562,223.8609,224.0004,44024.0
2025-05-23 15:00:00,224.9,224.94,224.22,224.34,54290.0,224.0801,224.12,223.4026,223.5222,54290.0
2025-05-23 15:30:00,224.34,225.09,223.76,224.92,187035.0,223.5222,224.2694,222.9443,224.1001,187035.0
2025-05-27 09:30:00,226.51,227.69,223.33,223.81,66074.0,225.6843,226.86,222.5159,222.9941,66074.0
2025-05-27 10:00:00,223.8,224.49,221.0,222.74,88783.0,222.9841,223.6716,220.1943,221.928,88783.0
2025-05-27 10:30:00,222.74,225.36,222.73,224.89,58608.0,221.928,224.5384,221.918,224.0702,58608.0
2025-05-27 11:00:00,224.61,224.67,223.45,224.27,62286.0,223.7912,223.851,222.6354,223.4524,62286.0
2025-05-27 11:30:00,224.39,225.35,224.33,225.04,25863.0,223.572,224.5285,223.5122,224.2196,25863.0
2025-05-27 12:00:00,225.04,225.9,224.84,225.9,25871.0,224.2196,225.0765,224.0203,225.0765,25871.0
2025-05-27 12:30:00,225.94,226.27,225.18,226.11,30933.0,225.1163,225.4451,224.3591,225.2857,30933.0
2025-05-27 13:00:00,226.12,226.35,225.42,225.63,40156.0,225.2957,225.5248,224.5982,224.8075,40156.0
2025-05-27 13:30:00,225.52,226.92,225.2,226.43,47486.0,224.6979,226.0928,224.379,225.6045,47486.0
2025-05-27 14:00:00,226.2,226.63,225.2,225.57,35597.0,225.3754,225.8038,224.379,224.7477,35597.0
2025-05-27 14:30:00,225.6,226.54,225.6,226.14,37794.0,224.7776,225.7141,224.7776,225.3156,37794.0
2025-05-27 15:00:00,226.13,226.47,225.96,226.05,42541.0,225.3056,225.6444,225.1363,225.2259,42541.0
2025-05-27 15:30:00,226.05,226.72,225.37,226.62,167403.0,225.2259,225.8935,224.5484,225.7939,167403.0
2025-05-28 09:30:00,227.0,232.28,226.67,231.39,174868.0,226.1725,231.4332,225.8437,230.5465,174868.0
2025-05-28 10:00:00,231.43,232.56,230.9,231.32,83425.0,230.5863,231.7122,230.0583,230.4767,83425.0
2025-05-28 10:30:00,231.33,231.77,230.0,230.5,40200.0,230.4867,230.9251,229.1615,229.6597,40200.0
2025-05-28 11:00:00,230.62,231.32,230.4,230.58,55806.0,229.7793,230.4767,229.5601,229.7394,55806.0
2025-05-28 11:30:00,230.32,231.45,229.99,229.99,42278.0,229.4804,230.6062,229.1516,229.1516,42278.0
2025-05-28 12:00:00,229.85,230.3,229.63,229.92,25785.0,229.0121,229.4604,228.7929,229.0818,25785.0
2025-05-28 12:30:00,229.82,230.33,228.83,228.98,31744.0,228.9822,229.4903,227.9958,228.1453,31744.0
2025-05-28 13:00:00,228.84,230.18,228.66,230.15,23714.0,228.0058,229.3409,227.8264,229.311,23714.0
2025-05-28 13:30:00,230.15,230.26,228.51,228.74,26577.0,229.311,229.4206,227.677,227.9061,26577.0
2025-05-28 14:00:00,228.51,229.3,228.51,228.76,34725.0,227.677,228.4641,227.677,227.9261,34725.0
2025-05-28 14:30:00,228.78,229.1,228.1,228.63,37894.0,227.946,228.2648,227.2685,227.7965,37894.0
2025-05-28 15:00:00,228.65,229.44,228.56,229.18,45492.0,227.8165,228.6036,227.7268,228.3445,45492.0
2025-05-28 15:30:00,229.39,229.39,227.4,227.77,142340.0,228.5538,228.5538,226.571,226.9397,142340.0
2025-05-29 09:30:00,229.21,231.39,226.79,231.07,50956.0,228.3744,230.5465,225.9632,230.2276,50956.0
2025-05-29 10:00:00,231.06,231.06,227.86,228.73,46558.0,230.2177,230.2177,227.0293,227.8962,46558.0
2025-05-29 10:30:00,228.9,228.96,227.7,228.85,27376.0,228.0655,228.1253,226.8699,228.0157,27376.0
2025-05-29 11:00:00,228.79,228.88,226.96,227.51,52452.0,227.9559,228.0456,226.1326,226.6806,52452.0
2025-05-29 11:30:00,227.7,227.71,226.1,226.44,33342.0,226.8699,226.8799,225.2758,225.6145,33342.0
2025-05-29 12:00:00,226.44,227.16,226.12,226.31,46210.0,225.6145,226.3319,225.2957,225.485,46210.0
2025-05-29 12:30:00,226.52,227.24,226.3,227.02,23587.0,225.6942,226.4116,225.475,226.1924,23587.0
2025-05-29 13:00:00,227.25,227.56,226.97,227.18,30522.0,226.4216,226.7304,226.1426,226.3518,30522.0
2025-05-29 13:30:00,227.18,227.68,227.01,227.41,57097.0,226.3518,226.85,226.1824,226.581,57097.0
2025-05-29 14:00:00,227.5,228.28,227.31,228.09,43657.0,226.6706,227.4478,226.4813,227.2585,43657.0
2025-05-29 14:30:00,227.96,229.51,227.96,229.13,58309.0,227.129,228.6733,227.129,228.2947,58309.0
2025-05-29 15:00:00,229.17,230.11,229.16,229.51,45627.0,228.3346,229.2711,228.3246,228.6733,45627.0
2025-05-29 15:30:00,229.51,230.21,229.51,229.99,89507.0,228.6733,229.3708,228.6733,229.1516,89507.0
2025-05-30 09:30:00,229.59,231.5,228.37,231.26,44044.0,228.753,230.6561,227.5375,230.4169,44044.0
2025-05-30 10:00:00,231.66,233.38,231.17,232.9,36697.0,230.8155,232.5292,230.3273,232.051,36697.0
2025-05-30 10:30:00,233.07,233.47,231.46,231.78,33137.0,232.2203,232.6189,230.6162,230.935,33137.0
2025-05-30 11:00:00,231.86,232.0,230.08,231.42,40296.0,231.0148,231.1542,229.2412,230.5764,40296.0
2025-05-30 11:30:00,231.29,231.88,230.25,231.77,29891.0,230.4468,231.0347,229.4106,230.9251,29891.0
2025-05-30 12:00:00,231.77,233.0,231.42,231.46,22902.0,230.9251,232.1506,230.5764,230.6162,22902.0
2025-05-30 12:30:00,231.42,232.09,231.0,231.68,24289.0,230.5764,231.2439,230.1579,230.8354,24289.0
2025-05-30 13:00:00,231.72,232.51,231.56,232.44,15195.0,230.8753,231.6624,230.7158,231.5926,15195.0
2025-05-30 13:30:00,232.41,232.61,231.87,232.04,29452.0,231.5627,231.762,231.0247,231.1941,29452.0
2025-05-30 14:00:00,232.12,232.76,232.07,232.1,32564.0,231.2738,231.9115,231.224,231.2539,32564.0
2025-05-30 14:30:00,231.97,233.39,231.86,233.21,26291.0,231.1244,232.5392,231.0148,232.3598,26291.0
2025-05-30 15:00:00,233.28,233.85,232.96,233.58,40524.0,232.4296,232.9975,232.1107,232.7285,40524.0
2025-05-30 15:30:00,233.54,233.64,232.09,232.98,202914.0,232.6886,232.7883,231.2439,232.1307,202914.0
2025-06-02 09:30:00,232.32,232.85,228.29,228.34,83021.0,231.4731,232.0011,227.4578,227.5076,83021.0
2025-06-02 10:00:00,228.43,231.01,228.2,230.01,50309.0,227.5973,230.1679,227.3681,229.1715,50309.0
2025-06-02 10:30:00,229.94,229.98,228.31,228.76,33235.0,229.1018,229.1416,227.4777,227.9261,33235.0
2025-06-02 11:00:00,228.75,229.03,227.0,227.26,51807.0,227.9161,228.1951,226.1725,226.4315,51807.0
2025-06-02 11:30:00,227.05,228.06,225.95,228.06,59366.0,226.2223,227.2286,225.1263,227.2286,59366.0
2025-06-02 12:00:00,228.12,230.0,227.65,229.53,60387.0,227.2884,229.1615,226.8201,228.6932,60387.0
2025-06-02 12:30:00,229.59,230.48,229.0,229.9,48721.0,228.753,229.6398,228.1652,229.0619,48721.0
2025-06-02 13:00:00,229.76,230.38,229.21,229.76,38874.0,228.9224,229.5401,228.3744,228.9224,38874.0
2025-06-02 13:30:00,229.76,229.96,229.22,229.49,20698.0,228.9224,229.1217,228.3844,228.6534,20698.0
2025-06-02 14:00:00,229.49,229.9,229.0,229.69,23236.0,228.6534,229.0619,228.1652,228.8527,23236.0
2025-06-02 14:30:00,229.52,230.78,229.4,230.68,38710.0,228.6833,229.9387,228.5637,229.8391,38710.0
2025-06-02 15:00:00,230.69,231.39,230.41,231.24,35978.0,229.849,230.5465,229.57,230.397,35978.0
2025-06-02 15:30:00,231.26,231.46,230.36,231.32,88883.0,230.4169,230.6162,229.5202,230.4767,88883.0
2025-06-03 09:30:00,229.55,231.8,227.11,230.52,89290.0,228.7132,230.955,226.2821,229.6796,89290.0
2025-06-03 10:00:00,230.48,234.01,230.39,233.64,46943.0,229.6398,233.1569,229.5501,232.7883,46943.0
2025-06-03 10:30:00,233.72,235.3,233.52,234.81,54654.0,232.868,234.4422,232.6687,233.954,54654.0
2025-06-03 11:00:00,234.84,234.99,233.13,234.33,34199.0,233.9839,234.1333,232.2801,233.4757,34199.0
2025-06-03 11:30:00,234.51,235.28,234.22,234.3,21865.0,233.6551,234.4223,233.3662,233.4459,21865.0
2025-06-03 12:00:00,234.52,235.0,234.25,235.0,14066.0,233.6651,234.1433,233.396,234.1433,14066.0
2025-06-03 12:30:00,235.0,235.07,234.25,234.45,17634.0,234.1433,234.2131,233.396,233.5953,17634.0
2025-06-03 13:00:00,234.5,234.86,234.24,234.72,21458.0,233.6451,234.0038,233.3861,233.8643,21458.0
2025-06-03 13:30:00,234.84,235.0,233.85,233.85,17964.0,233.9839,234.1433,232.9975,232.9975,17964.0
2025-06-03 14:00:00,233.99,234.68,233.95,234.45,19497.0,233.137,233.8245,233.0971,233.5953,19497.0
2025-06-03 14:30:00,234.54,235.0,234.43,234.64,16315.0,233.685,234.1433,233.5754,233.7846,16315.0
2025-06-03 15:00:00,234.69,234.76,234.07,234.28,16867.0,233.8344,233.9042,233.2167,233.4259,16867.0
2025-06-03 15:30:00,234.19,234.53,232.67,233.53,121058.0,233.3363,233.675,231.8218,232.6787,121058.0
2025-06-04 09:30:00,233.44,236.56,233.44,234.11,50269.0,232.589,235.6976,232.589,233.2566,50269.0
2025-06-04 10:00:00,234.09,234.81,233.26,233.72,26443.0,233.2366,233.954,232.4097,232.868,26443.0
2025-06-04 10:30:00,233.93,235.82,233.6,235.76,15122.0,233.0772,234.9603,232.7484,234.9005,15122.0
2025-06-04 11:00:00,235.64,235.76,234.28,234.42,19071.0,234.781,234.9005,233.4259,233.5654,19071.0
2025-06-04 11:30:00,234.4,234.9,233.9,234.09,10455.0,233.5455,234.0437,233.0473,233.2366,10455.0
2025-06-04 12:00:00,234.23,234.24,233.4,233.6,9358.0,233.3761,233.3861,232.5491,232.7484,9358.0
2025-06-04 12:30:00,233.42,233.59,232.93,232.93,13010.0,232.5691,232.7384,232.0809,232.0809,13010.0
2025-06-04 13:00:00,232.74,233.1,232.12,232.47,26385.0,231.8915,232.2502,231.2738,231.6225,26385.0
2025-06-04 13:30:00,232.31,232.97,232.29,232.6,16023.0,231.4631,232.1207,231.4432,231.7521,16023.0
2025-06-04 14:00:00,232.7,232.96,231.89,232.27,18389.0,231.8517,232.1107,231.0446,231.4233,18389.0
2025-06-04 14:30:00,232.19,232.58,231.61,231.61,16956.0,231.3436,231.7321,230.7657,230.7657,16956.0
2025-06-04 15:00:00,231.68,231.84,231.24,231.71,18576.0,230.8354,230.9948,230.397,230.8653,18576.0
2025-06-04 15:30:00,231.73,232.08,230.63,230.89,140472.0,230.8852,231.234,229.7892,230.0483,140472.0
2025-06-05 09:30:00,230.73,233.24,230.73,232.02,63689.0,229.8889,232.3897,229.8889,231.1742,63689.0
2025-06-05 10:00:00,232.59,233.77,231.62,232.85,46481.0,231.7421,232.9178,230.7756,232.0011,46481.0
2025-06-05 10:30:00,232.8,232.8,230.17,231.49,20644.0,231.9513,231.9513,229.3309,230.6461,20644.0
2025-06-05 11:00:00,231.5,232.16,231.39,231.88,16605.0,230.6561,231.3137,230.5465,231.0347,16605.0
2025-06-05 11:30:00,232.1,233.28,232.1,232.72,18489.0,231.2539,232.4296,231.2539,231.8716,18489.0
2025-06-05 12:00:00,232.74,232.84,232.4,232.51,17177.0,231.8915,231.9912,231.5528,231.6624,17177.0
2025-06-05 12:30:00,232.49,232.58,231.54,231.84,20004.0,231.6425,231.7321,230.6959,230.9948,20004.0
2025-06-05 13:00:00,231.72,231.77,230.66,231.12,22244.0,230.8753,230.9251,229.8191,230.2775,22244.0
2025-06-05 13:30:00,231.22,231.45,226.83,227.1,72796.0,230.3771,230.6062,226.0031,226.2721,72796.0
2025-06-05 14:00:00,227.01,229.13,225.85,228.34,109343.0,226.1824,228.2947,225.0267,227.5076,109343.0
2025-06-05 14:30:00,228.26,229.16,227.96,228.97,42326.0,227.4279,228.3246,227.129,228.1353,42326.0
2025-06-05 15:00:00,228.86,229.5,226.13,226.88,95377.0,228.0257,228.6634,225.3056,226.0529,95377.0
2025-06-05 15:30:00,226.88,228.2,226.57,227.19,285048.0,226.0529,227.3681,225.744,226.3618,285048.0
2025-06-06 09:30:00,230.67,231.8,227.64,229.25,156820.0,229.8291,230.955,226.8101,228.4143,156820.0
2025-06-06 10:00:00,229.09,230.04,228.12,229.53,154725.0,228.2549,229.2014,227.2884,228.6932,154725.0
2025-06-06 10:30:00,229.32,229.32,227.41,228.12,39614.0,228.484,228.484,226.581,227.2884,39614.0
2025-06-06 11:00:00,228.31,229.31,227.7,228.34,199376.0,227.4777,228.4741,226.8699,227.5076,199376.0
2025-06-06 11:30:00,228.26,229.28,228.15,228.15,274179.0,227.4279,228.4442,227.3183,227.3183,274179.0
2025-06-06 12:00:00,228.12,229.46,227.9,229.33,170812.0,227.2884,228.6235,227.0692,228.494,170812.0
2025-06-06 12:30:00,229.37,229.75,228.65,228.98,60152.0,228.5338,228.9124,227.8165,228.1453,60152.0
2025-06-06 13:00:00,229.18,229.7,228.4,229.4,215166.0,228.3445,228.8626,227.5674,228.5637,215166.0
2025-06-06 13:30:00,229.33,230.47,228.84,230.12,323391.0,228.494,229.6298,228.0058,229.2811,323391.0
2025-06-06 14:00:00,230.12,230.62,229.77,229.91,42403.0,229.2811,229.7793,228.9324,229.0719,42403.0
2025-06-06 14:30:00,229.76,230.97,229.75,230.97,111491.0,228.9224,230.128,228.9124,230.128,111491.0
2025-06-06 15:00:00,230.97,232.08,230.89,231.63,86375.0,230.128,231.234,230.0483,230.7856,86375.0
2025-06-06 15:30:00,231.62,231.68,229.95,230.7,231411.0,230.7756,230.8354,229.1117,229.859,231411.0
2025-06-09 09:30:00,232.0,235.98,231.0,235.87,97930.0,231.1542,235.1197,230.1579,235.0101,97930.0
2025-06-09 10:00:00,235.69,236.32,233.48,234.45,58895.0,234.8308,235.4585,232.6288,233.5953,58895.0
2025-06-09 10:30:00,234.43,235.33,233.45,234.12,31554.0,233.5754,234.4721,232.599,233.2665,31554.0
2025-06-09 11:00:00,234.31,234.31,232.65,233.02,45742.0,233.4558,233.4558,231.8019,232.1705,45742.0
2025-06-09 11:30:00,232.85,234.15,232.85,233.88,24340.0,232.0011,233.2964,232.0011,233.0274,24340.0
2025-06-09 12:00:00,233.84,234.15,232.7,232.96,31582.0,232.9875,233.2964,231.8517,232.1107,31582.0
2025-06-09 12:30:00,233.1,234.34,232.66,233.37,30843.0,232.2502,233.4857,231.8118,232.5192,30843.0
2025-06-09 13:00:00,233.36,234.48,233.16,233.8,39399.0,232.5093,233.6252,232.31,232.9477,39399.0
2025-06-09 13:30:00,233.96,234.17,233.16,233.35,19039.0,233.1071,233.3163,232.31,232.4993,19039.0
2025-06-09 14:00:00,233.16,233.34,232.37,232.68,23441.0,232.31,232.4894,231.5229,231.8318,23441.0
2025-06-09 14:30:00,232.78,233.09,232.54,232.83,21589.0,231.9314,232.2403,231.6923,231.9812,21589.0
2025-06-09 15:00:00,233.01,233.43,232.82,233.3,31954.0,232.1606,232.579,231.9713,232.4495,31954.0
2025-06-09 15:30:00,233.27,233.64,232.81,233.09,86844.0,232.4196,232.7883,231.9613,232.2403,86844.0
2025-06-10 09:30:00,233.76,235.13,232.3,234.62,45768.0,232.9078,234.2728,231.4532,233.7647,45768.0
2025-06-10 10:00:00,234.81,235.74,233.27,235.13,31655.0,233.954,234.8806,232.4196,234.2728,31655.0
2025-06-10 10:30:00,235.0,235.49,234.34,235.3,18887.0,234.1433,234.6315,233.4857,234.4422,18887.0
2025-06-10 11:00:00,235.3,235.98,233.04,233.53,38769.0,234.4422,235.1197,232.1905,232.6787,38769.0
2025-06-10 11:30:00,233.34,233.71,232.76,233.01,51084.0,232.4894,232.858,231.9115,232.1606,51084.0
2025-06-10 12:00:00,232.93,233.5,232.5,233.39,19374.0,232.0809,232.6488,231.6524,232.5392,19374.0
2025-06-10 12:30:00,233.5,233.88,233.29,233.69,14050.0,232.6488,233.0274,232.4395,232.8381,14050.0
2025-06-10 13:00:00,233.69,234.36,233.57,233.6,46395.0,232.8381,233.5056,232.7185,232.7484,46395.0
2025-06-10 13:30:00,233.5,234.2,233.5,233.55,25126.0,232.6488,233.3462,232.6488,232.6986,25126.0
2025-06-10 14:00:00,233.52,233.53,232.53,232.53,18386.0,232.6687,232.6787,231.6823,231.6823,18386.0
2025-06-10 14:30:00,232.54,232.85,232.24,232.46,18212.0,231.6923,232.0011,231.3934,231.6126,18212.0
2025-06-10 15:00:00,232.61,233.16,232.17,232.17,29557.0,231.762,232.31,231.3236,231.3236,29557.0
2025-06-10 15:30:00,232.11,232.11,231.21,231.83,143572.0,231.2638,231.2638,230.3671,230.9849,143572.0
2025-06-11 09:30:00,231.24,236.94,231.24,235.59,62881.0,230.397,236.0762,230.397,234.7312,62881.0
2025-06-11 10:00:00,235.51,237.58,235.03,236.86,44585.0,234.6514,236.7139,234.1732,235.9965,44585.0
2025-06-11 10:30:00,236.66,237.82,234.72,234.96,40321.0,235.7973,236.953,233.8643,234.1035,40321.0
2025-06-11 11:00:00,234.96,234.98,233.21,233.51,23863.0,234.1035,234.1234,232.3598,232.6587,23863.0
2025-06-11 11:30:00,233.67,234.82,233.26,234.36,27220.0,232.8182,233.964,232.4097,233.5056,27220.0
2025-06-11 12:00:00,234.38,234.38,233.03,233.04,9269.0,233.5256,233.5256,232.1805,232.1905,9269.0
2025-06-11 12:30:00,233.02,233.79,233.02,233.75,14532.0,232.1705,232.9377,232.1705,232.8979,14532.0
2025-06-11 13:00:00,233.75,234.12,233.4,233.72,20428.0,232.8979,233.2665,232.5491,232.868,20428.0
2025-06-11 13:30:00,233.87,233.87,233.14,233.25,13116.0,233.0174,233.0174,232.2901,232.3997,13116.0
2025-06-11 14:00:00,233.14,233.19,231.99,232.6,13666.0,232.2901,232.3399,231.1443,231.7521,13666.0
2025-06-11 14:30:00,232.37,232.62,231.98,231.98,17003.0,231.5229,231.772,231.1343,231.1343,17003.0
2025-06-11 15:00:00,232.02,234.21,231.73,232.59,61352.0,231.1742,233.3562,230.8852,231.7421,61352.0
2025-06-11 15:30:00,232.5,232.87,231.04,231.74,144393.0,231.6524,232.0211,230.1977,230.8952,144393.0
2025-06-12 09:30:00,230.59,232.09,228.61,230.27,101841.0,229.7494,231.2439,227.7766,229.4306,101841.0
2025-06-12 10:00:00,230.27,230.82,227.76,229.94,78930.0,229.4306,229.9785,226.9297,229.1018,78930.0
2025-06-12 10:30:00,230.0,231.8,229.74,231.31,60910.0,229.1615,230.955,228.9025,230.4668,60910.0
2025-06-12 11:00:00,231.31,231.83,230.38,231.5,73324.0,230.4668,230.9849,229.5401,230.6561,73324.0
2025-06-12 11:30:00,231.69,232.61,231.46,232.61,19459.0,230.8454,231.762,230.6162,231.762,19459.0
2025-06-12 12:00:00,232.71,232.95,231.58,232.02,22174.0,231.8617,232.1008,230.7358,231.1742,22174.0
2025-06-12 12:30:00,232.22,233.28,232.05,233.04,23843.0,231.3734,232.4296,231.2041,232.1905,23843.0
2025-06-12 13:00:00,233.03,233.63,232.57,232.75,26205.0,232.1805,232.7783,231.7222,231.9015,26205.0
2025-06-12 13:30:00,232.71,232.91,232.23,232.54,21393.0,231.8617,232.0609,231.3834,231.6923,21393.0
2025-06-12 14:00:00,232.59,232.74,232.18,232.47,13376.0,231.7421,231.8915,231.3336,231.6225,13376.0
2025-06-12 14:30:00,232.48,233.65,232.11,233.58,43012.0,231.6325,232.7982,231.2638,232.7285,43012.0
2025-06-12 15:00:00,233.52,234.53,233.42,234.53,74325.0,232.6687,233.675,232.5691,233.675,74325.0
2025-06-12 15:30:00,234.45,235.08,234.18,234.97,193095.0,233.5953,234.223,233.3263,234.1134,193095.0
2025-06-13 09:30:00,232.34,234.5,231.18,232.56,35392.0,231.493,233.6451,230.3372,231.7122,35392.0
2025-06-13 10:00:00,232.56,234.03,232.51,233.34,37309.0,231.7122,233.1768,231.6624,232.4894,37309.0
2025-06-13 10:30:00,233.31,234.76,233.09,234.51,33876.0,232.4595,233.9042,232.2403,233.6551,33876.0
2025-06-13 11:00:00,234.51,235.1,233.58,234.9,33882.0,233.6551,234.2429,232.7285,234.0437,33882.0
2025-06-13 11:30:00,235.04,236.08,234.97,235.59,20849.0,234.1832,235.2194,234.1134,234.7312,20849.0
2025-06-13 12:00:00,235.59,236.43,234.93,235.01,44336.0,234.7312,235.5681,234.0736,234.1533,44336.0
2025-06-13 12:30:00,235.01,235.84,234.38,234.54,92149.0,234.1533,234.9802,233.5256,233.685,92149.0
2025-06-13 13:00:00,234.59,235.3,234.18,234.82,28427.0,233.7348,234.4422,233.3263,233.964,28427.0
2025-06-13 13:30:00,234.91,235.27,234.61,234.67,19096.0,234.0536,234.4123,233.7547,233.8145,19096.0
2025-06-13 14:00:00,234.74,234.86,233.65,233.65,25205.0,233.8843,234.0038,232.7982,232.7982,25205.0
2025-06-13 14:30:00,233.93,234.73,233.92,234.19,28057.0,233.0772,233.8743,233.0672,233.3363,28057.0
2025-06-13 15:00:00,234.11,234.52,233.79,234.13,38784.0,233.2566,233.6651,232.9377,233.2765,38784.0
2025-06-13 15:30:00,234.08,235.35,234.02,235.26,233352.0,233.2267,234.492,233.1669,234.4024,233352.0
2025-06-16 09:30:00,236.71,236.71,232.91,234.65,43688.0,235.8471,235.8471,232.0609,233.7946,43688.0
2025-06-16 10:00:00,234.6,236.5,234.37,235.66,59058.0,233.7448,235.6378,233.5156,234.8009,59058.0
2025-06-16 10:30:00,235.67,236.91,235.03,235.03,62135.0,234.8109,236.0463,234.1732,234.1732,62135.0
2025-06-16 11:00:00,235.1,235.1,230.6,233.92,74010.0,234.2429,234.2429,229.7593,233.0672,74010.0
2025-06-16 11:30:00,234.19,234.2,231.88,232.0,39174.0,233.3363,233.3462,231.0347,231.1542,39174.0
2025-06-16 12:00:00,232.03,232.85,231.75,232.46,18966.0,231.1841,232.0011,230.9052,231.6126,18966.0
2025-06-16 12:30:00,232.51,233.01,232.39,232.91,16114.0,231.6624,232.1606,231.5428,232.0609,16114.0
2025-06-16 13:00:00,232.98,234.14,232.97,234.04,24605.0,232.1307,233.2864,232.1207,233.1868,24605.0
2025-06-16 13:30:00,234.06,234.26,233.12,233.69,17742.0,233.2067,233.406,232.2702,232.8381,17742.0
2025-06-16 14:00:00,233.83,234.29,233.37,233.41,31433.0,232.9776,233.4359,232.5192,232.5591,31433.0
2025-06-16 14:30:00,233.41,234.14,229.22,233.28,201310.0,232.5591,233.2864,228.3844,232.4296,201310.0
2025-06-16 15:00:00,233.31,233.32,232.02,232.53,39244.0,232.4595,232.4694,231.1742,231.6823,39244.0
2025-06-16 15:30:00,232.53,235.92,232.32,235.42,423067.0,231.6823,235.06,231.4731,234.5618,423067.0
2025-06-17 09:30:00,234.44,243.99,234.44,240.1,367047.0,233.5853,243.1005,233.5853,239.2247,367047.0
2025-06-17 10:00:00,240.66,244.92,240.37,243.25,160019.0,239.7827,244.0271,239.4937,242.3632,160019.0
2025-06-17 10:30:00,243.22,243.97,242.49,243.43,110529.0,242.3333,243.0806,241.606,242.5426,110529.0
2025-06-17 11:00:00,243.41,243.8,241.41,241.68,87100.0,242.5226,242.9112,240.5299,240.799,87100.0
2025-06-17 11:30:00,241.68,241.68,239.39,239.98,77251.0,240.799,240.799,238.5173,239.1052,77251.0
2025-06-17 12:00:00,240.11,240.34,239.27,239.42,74381.0,239.2347,239.4638,238.3977,238.5472,74381.0
2025-06-17 12:30:00,239.42,240.87,239.09,240.73,48669.0,238.5472,239.9919,238.2184,239.8524,48669.0
2025-06-17 13:00:00,240.68,242.46,240.6,242.41,58373.0,239.8026,241.5761,239.7229,241.5263,58373.0
2025-06-17 13:30:00,242.41,242.63,240.11,240.19,99141.0,241.5263,241.7455,239.2347,239.3144,99141.0
2025-06-17 14:00:00,240.03,240.3,239.09,239.93,46476.0,239.155,239.424,238.2184,239.0553,46476.0
2025-06-17 14:30:00,239.75,239.78,238.73,239.05,50927.0,238.876,238.9059,237.8597,238.1785,50927.0
2025-06-17 15:00:00,239.11,240.53,239.11,240.06,69731.0,238.2383,239.6531,238.2383,239.1849,69731.0
2025-06-17 15:30:00,240.14,241.76,239.65,241.52,304943.0,239.2646,240.8787,238.7764,240.6395,304943.0
2025-06-18 09:30:00,242.34,244.12,239.94,242.44,46953.0,241.4565,243.2301,239.0653,241.5562,46953.0
2025-06-18 10:00:00,242.27,242.27,240.06,240.78,35371.0,241.3868,241.3868,239.1849,239.9022,35371.0
2025-06-18 10:30:00,240.96,242.22,240.89,241.39,51919.0,240.0816,241.337,240.0118,240.51,51919.0
2025-06-18 11:00:00,241.3,242.61,240.88,242.31,28621.0,240.4203,241.7256,240.0019,241.4267,28621.0
2025-06-18 11:30:00,242.19,243.18,241.88,242.83,33286.0,241.3071,242.2935,240.9982,241.9448,33286.0
2025-06-18 12:00:00,242.93,244.1,242.81,243.29,49091.0,242.0444,243.2101,241.9248,242.4031,49091.0
2025-06-18 12:30:00,243.36,243.5,242.68,242.82,29391.0,242.4728,242.6123,241.7953,241.9348,29391.0
2025-06-18 13:00:00,242.63,243.8,242.4,243.8,37591.0,241.7455,242.9112,241.5163,242.9112,37591.0
2025-06-18 13:30:00,243.83,244.75,243.18,244.26,37778.0,242.9411,243.8578,242.2935,243.3695,37778.0
2025-06-18 14:00:00,244.14,245.35,243.67,245.35,53041.0,243.25,244.4556,242.7817,244.4556,53041.0
2025-06-18 14:30:00,245.36,245.88,244.37,244.81,47925.0,244.4655,244.9836,243.4791,243.9175,47925.0
2025-06-18 15:00:00,244.76,245.87,244.58,244.7,60911.0,243.8677,244.9737,243.6884,243.8079,60911.0
2025-06-18 15:30:00,244.71,245.87,243.36,243.42,280549.0,243.8179,244.9737,242.4728,242.5326,280549.0
2025-06-20 09:30:00,243.81,246.4,242.66,243.35,193972.0,242.9212,245.5017,241.7754,242.4629,193972.0
2025-06-20 10:00:00,243.04,244.49,242.42,243.92,38072.0,242.154,243.5987,241.5363,243.0308,38072.0
2025-06-20 10:30:00,243.89,244.37,242.87,243.16,29175.0,243.0009,243.4791,241.9846,242.2736,29175.0
2025-06-20 11:00:00,243.14,243.16,241.84,242.0,24455.0,242.2536,242.2736,240.9584,241.1178,24455.0
2025-06-20 11:30:00,241.83,242.51,241.57,241.74,17878.0,240.9484,241.6259,240.6894,240.8587,17878.0
2025-06-20 12:00:00,241.74,241.85,240.55,241.45,24521.0,240.8587,240.9683,239.6731,240.5698,24521.0
2025-06-20 12:30:00,241.5,242.02,241.4,241.43,16007.0,240.6196,241.1377,240.52,240.5499,16007.0
2025-06-20 13:00:00,241.63,242.01,240.9,240.97,19877.0,240.7491,241.1278,240.0218,240.0915,19877.0
2025-06-20 13:30:00,240.9,241.44,240.74,240.91,18671.0,240.0218,240.5598,239.8624,240.0318,18671.0
2025-06-20 14:00:00,240.76,240.98,239.6,240.82,46221.0,239.8823,240.1015,238.7265,239.9421,46221.0
2025-06-20 14:30:00,240.82,241.38,240.69,240.69,35930.0,239.9421,240.5,239.8126,239.8126,35930.0
2025-06-20 15:00:00,240.82,240.82,239.87,240.17,38461.0,239.9421,239.9421,238.9956,239.2945,38461.0
2025-06-20 15:30:00,240.23,240.74,239.31,239.58,172585.0,239.3542,239.8624,238.4376,238.7066,172585.0